FINAL PRE-CLEARING PRICES AS OF 11/14/22 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 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1734.5 +7.6 1726.9 DEC22 ---- ---- ---- ---- 1731.9 +7.6 1724.3 JAN23 ---- ---- ---- ---- 1729.3 +7.6 1721.7 FEB23 ---- ---- ---- ---- 1729.7 +7.6 1722.1 APR23 ---- ---- ---- ---- 1727.2 +7.6 1719.6 JUN23 ---- ---- ---- ---- 1719.8 +7.6 1712.2 AUG23 ---- ---- ---- ---- 1715.7 +7.6 1708.1 OCT23 ---- ---- ---- ---- 1711.6 +7.6 1704.0 DEC23 ---- ---- ---- ---- 1707.5 +7.6 1699.9 FEB24 ---- ---- ---- ---- 1705.4 +7.6 1697.8 APR24 ---- ---- ---- ---- 1700.4 +7.6 1692.8 JUN24 ---- ---- ---- ---- 1695.4 +7.6 1687.8 AUG24 ---- ---- ---- ---- 1691.3 +7.6 1683.7 DEC24 ---- ---- ---- ---- 1683.4 +7.6 1675.8 JUN25 ---- ---- ---- ---- 1671.4 +7.6 1663.8 DEC25 ---- ---- ---- ---- 1659.4 +7.6 1651.8 JUN26 ---- ---- ---- ---- 1647.4 +7.6 1639.8 DEC26 ---- ---- ---- ---- 1639.4 +7.6 1631.8 JUN27 ---- ---- ---- ---- 1629.4 +7.6 1621.8 DEC27 ---- ---- ---- ---- 1619.4 +7.6 1611.8 JUN28 ---- ---- ---- ---- 1609.4 +7.6 1601.8 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 205.83 -2.36 208.19 909 DEC22 ---- ---- ---- ---- 195.00 UNCH 195.00 44 832 JAN23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 315 FEB23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 295 MAR23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 534 APR23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 545 MAY23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 546 JUN23 ---- ---- ---- ---- 195.00 UNCH 195.00 60 540 JLY23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 211 AUG23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 216 SEP23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 215 OCT23 ---- ---- ---- ---- 195.00 UNCH 195.00 65 196 NOV23 ---- ---- ---- ---- 195.00 UNCH 195.00 64 188 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 20 137 TOTAL EST.VOL VOLUME OPEN INT TOTAL 773 5679 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 313.40 -.92 314.32 115 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 ---- ---- ---- ---- 2460.75 -14.25 2475.00 26 DEC22 ---- ---- ---- 2429.00A 2460.25 -14.25 29 2474.50 162 52 JAN23 2440.00 2490.00B 2424.75A 2437.00B 2462.50 -11.25 1372 2473.75 1435 741 FEB23 2447.75 2465.00 2438.00 2439.50A 2469.50 -9.25 861 2478.75 386 305 MAR23 2445.75 2445.75 2445.75 2450.25B 2473.75 -9.25 263 2483.00 411 65 APR23 ---- ---- ---- 2442.75A 2479.25 -10.75 9 2490.00 2 MAY23 ---- ---- ---- 2474.50A 2512.25 -11.25 2523.50 4 JUN23 ---- ---- ---- ---- 2519.25 -11.25 2530.50 JLY23 ---- ---- ---- ---- 2527.25 -11.25 2538.50 AUG23 ---- ---- ---- ---- 2534.25 -11.25 2545.50 SEP23 ---- ---- ---- ---- 2542.25 -11.25 2553.50 OCT23 ---- ---- ---- ---- 2549.25 -11.25 2560.50 NOV23 ---- ---- ---- ---- 2556.25 -11.25 2567.50 DEC23 ---- ---- ---- ---- 2558.50 -11.25 2569.75 JAN24 ---- ---- ---- ---- 2567.50 -11.25 2578.75 FEB24 ---- ---- ---- ---- 2576.50 -11.25 2587.75 MAR24 ---- ---- ---- ---- 2585.50 -11.25 2596.75 APR24 ---- ---- ---- ---- 2592.50 -11.25 2603.75 MAY24 ---- ---- ---- ---- 2597.50 -11.25 2608.75 JUN24 ---- ---- ---- ---- 2603.50 -11.25 2614.75 JLY24 ---- ---- ---- ---- 2611.50 -11.25 2622.75 AUG24 ---- ---- ---- ---- 2619.50 -11.25 2630.75 SEP24 ---- ---- ---- ---- 2627.50 -11.25 2638.75 OCT24 ---- ---- ---- ---- 2635.50 -11.25 2646.75 NOV24 ---- ---- ---- ---- 2643.50 -11.25 2654.75 DEC24 ---- ---- ---- ---- 2636.00 -11.25 2647.25 JAN25 ---- ---- ---- ---- 2643.00 -11.25 2654.25 FEB25 ---- ---- ---- ---- 2650.00 -11.25 2661.25 MAR25 ---- ---- ---- ---- 2657.00 -11.25 2668.25 APR25 ---- ---- ---- ---- 2666.00 -11.25 2677.25 MAY25 ---- ---- ---- ---- 2675.00 -11.25 2686.25 JUN25 ---- ---- ---- ---- 2683.00 -11.25 2694.25 JLY25 ---- ---- ---- ---- 2692.00 -11.25 2703.25 AUG25 ---- ---- ---- ---- 2700.00 -11.25 2711.25 SEP25 ---- ---- ---- ---- 2708.00 -11.25 2719.25 OCT25 ---- ---- ---- ---- 2716.00 -11.25 2727.25 NOV25 ---- ---- ---- ---- 2723.00 -11.25 2734.25 DEC25 ---- ---- ---- ---- 2731.00 -11.25 2742.25 JAN26 ---- ---- ---- ---- 2739.00 -11.25 2750.25 FEB26 ---- ---- ---- ---- 2747.00 -11.25 2758.25 MAR26 ---- ---- ---- ---- 2755.00 -11.25 2766.25 APR26 ---- ---- ---- ---- 2764.00 -11.25 2775.25 MAY26 ---- ---- ---- ---- 2772.00 -11.25 2783.25 JUN26 ---- ---- ---- ---- 2780.00 -11.25 2791.25 JLY26 ---- ---- ---- ---- 2788.00 -11.25 2799.25 AUG26 ---- ---- ---- ---- 2795.00 -11.25 2806.25 SEP26 ---- ---- ---- ---- 2803.00 -11.25 2814.25 OCT26 ---- ---- ---- ---- 2810.00 -11.25 2821.25 NOV26 ---- ---- ---- ---- 2818.00 -11.25 2829.25 DEC26 ---- ---- ---- ---- 2826.00 -11.25 2837.25 JAN27 ---- ---- ---- ---- 2836.00 -11.25 2847.25 FEB27 ---- ---- ---- ---- 2846.00 -11.25 2857.25 MAR27 ---- ---- ---- ---- 2856.00 -11.25 2867.25 APR27 ---- ---- ---- ---- 2867.00 -11.25 2878.25 MAY27 ---- ---- ---- ---- 2877.00 -11.25 2888.25 JUN27 ---- ---- ---- ---- 2887.00 -11.25 2898.25 JLY27 ---- ---- ---- ---- 2895.00 -11.25 2906.25 AUG27 ---- ---- ---- ---- 2909.00 -11.25 2920.25 SEP27 ---- ---- ---- ---- 2912.00 -11.25 2923.25 OCT27 ---- ---- ---- ---- 2919.00 -11.25 2930.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2534 2394 1195 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19738 -.00026 .19764 2388 DEC22 ---- ---- ---- ---- .20750 UNCH .20750 24 2510 JAN23 ---- ---- ---- ---- .21750 +.00048 .21702 3091 FEB23 ---- ---- ---- ---- .21667 -.00035 .21702 3055 MAR23 ---- ---- ---- ---- .21750 -.00250 .22000 60 2939 APR23 ---- ---- ---- ---- .21750 -.00250 .22000 60 2584 MAY23 ---- ---- ---- ---- .21750 -.00500 .22250 2206 JUN23 ---- ---- ---- ---- .21750 -.00500 .22250 2398 JLY23 ---- ---- ---- ---- .21750 -.00500 .22250 1525 AUG23 ---- ---- ---- ---- .21750 -.00500 .22250 1927 SEP23 ---- ---- ---- ---- .21750 -.00500 .22250 1599 OCT23 ---- ---- ---- ---- .21750 -.00750 .22500 892 NOV23 ---- ---- ---- ---- .21750 -.00750 .22500 933 DEC23 ---- ---- ---- ---- .21750 -.00500 .22250 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 144 29662 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 375.00 375.00 375.00 375.00 375.00 +5.00 1 370.00 31 1087 JAN23 400.00 400.00 400.00 400.00 400.00 -5.00 1 405.00 7 1345 FEB23 ---- ---- ---- ---- 405.00 -5.00 410.00 10 809 MAR23 ---- ---- ---- ---- 405.00 -5.00 410.00 780 APR23 ---- ---- ---- ---- 410.00 UNCH 410.00 508 MAY23 ---- ---- ---- ---- 415.00 UNCH 415.00 528 JUN23 ---- ---- ---- ---- 415.00 UNCH 415.00 514 JLY23 425.00 425.00 425.00 425.00 425.00 +20.00 5 405.00 25 450 AUG23 425.00 425.00 425.00 425.00 425.00 +20.00 5 405.00 25 450 SEP23 425.00 425.00 425.00 425.00 425.00 +20.00 5 405.00 25 450 OCT23 ---- ---- ---- ---- 425.00 +20.00 405.00 25 368 NOV23 ---- ---- ---- ---- 425.00 +20.00 405.00 25 368 DEC23 ---- ---- ---- ---- 425.00 +20.00 405.00 25 350 JAN24 ---- ---- ---- ---- 420.00 +20.00 400.00 50 FEB24 ---- ---- ---- ---- 420.00 +20.00 400.00 50 MAR24 ---- ---- ---- ---- 420.00 +20.00 400.00 50 APR24 ---- ---- ---- ---- 420.00 +20.00 400.00 50 MAY24 ---- ---- ---- ---- 420.00 +20.00 400.00 50 JUN24 ---- ---- ---- ---- 420.00 +20.00 400.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 198 8307 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.90 -.05 22.95 314 DEC22 ---- ---- ---- ---- 22.03 +.03 22.00 335 JAN23 ---- ---- ---- ---- 22.45 +.60 21.85 384 FEB23 ---- ---- ---- ---- 22.45 +.62 21.83 388 MAR23 ---- ---- ---- ---- 22.45 +.62 21.83 452 APR23 ---- ---- ---- ---- 21.78 +.08 21.70 433 MAY23 ---- ---- ---- ---- 21.83 +.15 21.68 434 JUN23 ---- ---- ---- ---- 21.83 +.15 21.68 457 JLY23 ---- ---- ---- ---- 21.83 +.15 21.68 373 AUG23 ---- ---- ---- ---- 21.83 +.15 21.68 346 SEP23 ---- ---- ---- ---- 22.25 +.60 21.65 408 OCT23 ---- ---- ---- ---- 22.25 +.60 21.65 445 NOV23 ---- ---- ---- ---- 22.25 +.60 21.65 445 DEC23 ---- ---- ---- ---- 21.86 +.22 21.64 359 JAN24 ---- ---- ---- ---- 21.81 +.22 21.59 266 FEB24 ---- ---- ---- ---- 21.81 +.22 21.59 283 MAR24 ---- ---- ---- ---- 21.81 +.22 21.59 309 APR24 ---- ---- ---- ---- 21.81 +.22 21.59 376 MAY24 ---- ---- ---- ---- 21.81 +.22 21.59 371 JUN24 ---- ---- ---- ---- 21.84 +.25 21.59 339 JLY24 ---- ---- ---- ---- 21.84 +.25 21.59 209 AUG24 ---- ---- ---- ---- 21.84 +.25 21.59 224 SEP24 ---- ---- ---- ---- 21.84 +.25 21.59 264 OCT24 ---- ---- ---- ---- 21.84 +.25 21.59 198 NOV24 ---- ---- ---- ---- 21.84 +.25 21.59 198 DEC24 ---- ---- ---- ---- 21.84 +.25 21.59 90 JAN25 ---- ---- ---- ---- 21.93 +.34 21.59 135 FEB25 ---- ---- ---- ---- 21.93 +.37 21.56 135 MAR25 ---- ---- ---- ---- 21.93 +.37 21.56 222 APR25 ---- ---- ---- ---- 21.93 +.37 21.56 142 MAY25 ---- ---- ---- ---- 21.93 +.37 21.56 142 JUN25 ---- ---- ---- ---- 21.93 +.37 21.56 55 JLY25 ---- ---- ---- ---- 21.93 +.39 21.54 105 AUG25 ---- ---- ---- ---- 21.93 +.39 21.54 105 SEP25 ---- ---- ---- ---- 21.93 +.39 21.54 105 OCT25 ---- ---- ---- ---- 21.93 +.39 21.54 30 NOV25 ---- ---- ---- ---- 21.93 +.39 21.54 30 DEC25 ---- ---- ---- ---- 21.93 +.39 21.54 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9936 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 263.86 -1.09 264.95 2239 DEC22 ---- ---- ---- ---- 255.00 UNCH 255.00 2086 JAN23 ---- ---- ---- ---- 250.00 -1.02 251.02 49 1274 FEB23 ---- ---- ---- ---- 250.00 -1.02 251.02 49 1282 MAR23 ---- ---- ---- ---- 250.00 -1.95 251.95 64 1327 APR23 ---- ---- ---- ---- 250.00 -3.39 253.39 84 1314 MAY23 ---- ---- ---- ---- 250.00 -3.39 253.39 84 1314 JUN23 ---- ---- ---- ---- 250.00 -3.04 253.04 69 1314 JLY23 ---- ---- ---- ---- 250.00 -1.92 251.92 52 1139 AUG23 ---- ---- ---- ---- 250.00 -1.92 251.92 52 1149 SEP23 ---- ---- ---- ---- 250.00 -1.92 251.92 52 1141 OCT23 ---- ---- ---- ---- 251.19 UNCH 251.19 42 1056 NOV23 ---- ---- ---- ---- 251.19 UNCH 251.19 42 956 DEC23 ---- ---- ---- ---- 251.19 UNCH 251.19 42 956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 681 18547 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 645.00 645.00 645.00 645.00 645.00 +5.00 11 640.00 30 626 DEC22 660.00 660.00 650.00 650.00 650.00 UNCH 30 650.00 622 JAN23 680.00 685.00 670.00 670.00 670.00 +3.00 20 667.00 654 FEB23 680.00 690.00 680.00 685.00 685.00 +5.00 59 680.00 96 1364 MAR23 ---- 701.00B ---- 701.00B 705.00 +5.00 700.00 11 666 APR23 ---- ---- ---- ---- 725.00 +10.00 715.00 111 255 MAY23 ---- ---- ---- ---- 725.00 UNCH 725.00 134 266 JUN23 ---- ---- ---- ---- 725.00 -10.00 735.00 104 445 JLY23 ---- ---- ---- ---- 745.00 UNCH 745.00 1 370 AUG23 ---- ---- ---- ---- 745.00 +20.00 725.00 70 SEP23 ---- ---- ---- ---- 745.00 +20.00 725.00 365 OCT23 ---- ---- ---- ---- 750.00 +20.00 730.00 12 NOV23 ---- ---- ---- ---- 755.00 +20.00 735.00 12 DEC23 ---- ---- ---- ---- 760.00 +20.00 740.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 487 5739 GC Gold Futures NOV22 1762.0 1772.5 1761.6 1774.6B 1773.6 +7.6 358 1766.0 257 1076 DEC22 1769.4 1778.4 1755.8 1774.9B 1776.9 +7.5 185303 1769.4 227044 270021 JAN23 1774.8 1784.3B 1765.2 1781.8A 1784.0 +7.4 202 1776.6 136 238 FEB23 1783.5 1792.4 1770.0 1788.7A 1790.8 +7.3 27949 1783.5 47441 193707 APR23 1793.9 1807.3 1785.0 1803.5A 1805.7 +7.3 2509 1798.4 4285 22440 JUN23 1813.3 1822.2 1801.1 1819.0A 1821.0 +7.5 1587 1813.5 2510 12089 AUG23 1823.5 1837.7 1817.7 1838.2B 1837.4 +7.6 194 1829.8 356 2737 OCT23 1839.4 1850.0 1839.4 1849.5A 1852.9 +7.7 61 1845.2 13 689 DEC23 1854.7 1870.4 1854.7 1867.7 1868.2 +8.0 87 1860.2 79 4879 FEB24 ---- ---- ---- 1865.1A 1883.2 +8.6 1874.6 4 APR24 ---- ---- ---- ---- 1894.7 +8.6 1886.1 1 JUN24 ---- ---- ---- ---- 1905.4 +8.6 1896.8 180 AUG24 ---- ---- ---- ---- 1913.9 +8.6 1905.3 DEC24 ---- ---- ---- ---- 1941.8 +8.6 1933.2 136 JUN25 ---- ---- ---- ---- 1963.0 +8.6 1954.4 1 DEC25 ---- ---- ---- ---- 1984.5 +8.6 1975.9 7 JUN26 ---- ---- ---- ---- 1994.5 +8.6 1985.9 DEC26 ---- ---- ---- ---- 2014.2 +8.6 2005.6 2 JUN27 ---- ---- ---- ---- 2024.2 +8.6 2015.6 DEC27 ---- ---- ---- ---- 2042.0 +8.6 2033.4 JUN28 ---- ---- ---- ---- 2052.0 +8.6 2043.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 218250 282121 508207 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1773.0 +8.2 1764.8 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .2B .0 .1 .0 UNCH 1192 .0 FEB23 -.1 .1B -.1 -.1 .0 UNCH 562 .0 APR23 .1 .1 .1 .1 .0 UNCH 1 .0 JUN23 .1 .1 .1 .1 .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1757 GSP NOV 22 LONDON SPOT GOLD 16 ---- ---- ---- ---- 1773.61 +7.51 1766.10 17 ---- ---- ---- ---- 1773.60 +7.50 1766.10 18 ---- ---- ---- ---- 1773.60 +7.54 1766.06 21 ---- ---- ---- ---- 1773.60 +7.54 1766.06 22 ---- ---- ---- ---- 1773.60 +7.54 1766.06 23 ---- ---- ---- ---- 1773.61 +7.55 1766.06 25 ---- ---- ---- ---- 1773.61 +7.55 1766.06 29 ---- ---- ---- ---- 1773.61 +7.55 1766.06 30 ---- ---- ---- ---- 1773.61 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 230.00 UNCH 230.00 81 JAN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 FEB23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 MAR23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 APR23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 MAY23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HG Copper Futures NOV22 3.8480 3.8720 3.8365 3.8535A 3.8550 -.0960 418 3.9510 260 1254 DEC22 3.9325 3.9600 3.8165 3.8400 3.8335 -.0800 92132 3.9135 111929 61386 JAN23 3.9275 3.9550 3.8195 3.8415A 3.8350 -.0775 550 3.9125 458 2766 FEB23 3.9495 3.9495 3.8335 3.8410 3.8325 -.0750 101 3.9075 173 998 MAR23 3.9225 3.9470 3.8055 3.8355 3.8275 -.0735 37014 3.9010 47698 72316 APR23 3.8235 3.8235 3.8235 3.8090A 3.8265 -.0725 7 3.8990 26 477 MAY23 3.8970 3.9320B 3.8025 3.8300B 3.8220 -.0725 6821 3.8945 9966 19382 JUN23 3.8200 3.9075B 3.8200 3.8295B 3.8215 -.0700 21 3.8915 16 423 JLY23 3.8910 3.9200B 3.7945 3.8170A 3.8165 -.0680 1814 3.8845 2593 8261 AUG23 3.8190 3.8960B 3.8190 3.8190 3.8160 -.0645 11 3.8805 1 362 SEP23 3.7965 3.8190 3.7930 3.8110A 3.8095 -.0645 336 3.8740 468 2088 OCT23 3.8075 3.8870B 3.8075 3.8205A 3.8120 -.0635 4 3.8755 14 242 NOV23 ---- 3.8845B 3.8140A 3.9020B 3.8095 -.0630 11 3.8725 1 162 DEC23 3.8880 3.8930B 3.7850 3.7920A 3.8005 -.0620 57 3.8625 90 2298 JAN24 ---- 3.8755B 3.8095A 3.8940B 3.8050 -.0620 3.8670 60 FEB24 ---- 3.8690B 3.8125A 3.8710B 3.8035 -.0615 3.8650 41 MAR24 ---- 3.8670B 3.7970A 3.8850B 3.7935 -.0615 3.8550 57 190 APR24 ---- 3.8635B 3.8020A 3.8650B 3.7930 -.0620 3.8550 4 21 MAY24 ---- 3.8585B 3.7970A 3.8820B 3.7920 -.0620 51 3.8540 55 74 JUN24 ---- ---- ---- 3.8585B 3.7945 -.0620 3.8565 4 JLY24 ---- 3.8550B 3.7965A 3.8700B 3.7885 -.0620 51 3.8505 2 6 AUG24 ---- ---- ---- 3.8520B 3.7865 -.0620 3.8485 1 SEP24 ---- ---- ---- 3.8510B 3.7845 -.0620 3.8465 5 OCT24 ---- ---- ---- ---- 3.7845 -.0620 3.8465 DEC24 ---- ---- ---- 3.7925A 3.7885 -.0620 3.8505 85 MAR25 ---- ---- ---- 3.8670A 3.8085 -.0620 3.8705 MAY25 ---- ---- ---- ---- 3.8230 -.0620 3.8850 JLY25 ---- ---- ---- ---- 3.8380 -.0620 3.9000 SEP25 ---- ---- ---- ---- 3.8530 -.0620 3.9150 DEC25 ---- ---- ---- ---- 3.8755 -.0620 3.9375 MAR26 ---- ---- ---- ---- 3.8920 -.0620 3.9540 MAY26 ---- ---- ---- ---- 3.9050 -.0620 3.9670 JLY26 ---- ---- ---- ---- 3.9055 -.0620 3.9675 SEP26 ---- ---- ---- ---- 3.9180 -.0620 3.9800 DEC26 ---- ---- ---- ---- 3.9305 -.0620 3.9925 1 MAR27 ---- ---- ---- ---- 3.9280 -.0620 3.9900 MAY27 ---- ---- ---- ---- 3.9255 -.0620 3.9875 JLY27 ---- ---- ---- ---- 3.9230 -.0620 3.9850 SEP27 ---- ---- ---- ---- 3.9205 -.0620 3.9825 DEC27 ---- ---- ---- ---- 3.9330 -.0620 3.9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139399 173811 172903 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 203 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.8270 -.0235 3.8505 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.7727 -.0533 3.8260 1113 DEC22 ---- ---- ---- ---- 3.8336 -.0798 3.9134 1026 JAN23 ---- ---- ---- ---- 3.8348 -.0772 3.9120 1013 FEB23 ---- ---- ---- ---- 3.8320 -.0748 3.9068 1752 MAR23 ---- ---- ---- ---- 3.8274 -.0734 3.9008 1336 APR23 ---- ---- ---- ---- 3.8260 -.0725 3.8985 1211 MAY23 ---- ---- ---- ---- 3.8220 -.0722 3.8942 1236 JUN23 ---- ---- ---- ---- 3.8210 -.0698 3.8908 985 JLY23 ---- ---- ---- ---- 3.8165 -.0676 3.8841 826 AUG23 ---- ---- ---- ---- 3.8154 -.0645 3.8799 527 SEP23 ---- ---- ---- ---- 3.8098 -.0644 3.8742 527 OCT23 ---- ---- ---- ---- 3.8118 -.0634 3.8752 527 NOV23 ---- ---- ---- ---- 3.8086 -.0629 3.8715 417 DEC23 ---- ---- ---- ---- 3.8010 -.0620 3.8630 791 JAN24 ---- ---- ---- ---- 3.8049 -.0619 3.8668 373 FEB24 ---- ---- ---- ---- 3.8025 -.0615 3.8640 MAR24 ---- ---- ---- ---- 3.7935 -.0615 3.8550 APR24 ---- ---- ---- ---- 3.7929 -.0620 3.8549 MAY24 ---- ---- ---- ---- 3.7922 -.0620 3.8542 JUN24 ---- ---- ---- ---- 3.7939 -.0620 3.8559 JLY24 ---- ---- ---- ---- 3.7883 -.0620 3.8503 AUG24 ---- ---- ---- ---- 3.7863 -.0620 3.8483 SEP24 ---- ---- ---- ---- 3.7845 -.0620 3.8465 DEC24 ---- ---- ---- ---- 3.7885 -.0620 3.8505 MAR25 ---- ---- ---- ---- 3.8085 -.0620 3.8705 MAY25 ---- ---- ---- ---- 3.8230 -.0620 3.8850 JLY25 ---- ---- ---- ---- 3.8380 -.0620 3.9000 SEP25 ---- ---- ---- ---- 3.8530 -.0620 3.9150 DEC25 ---- ---- ---- ---- 3.8755 -.0620 3.9375 MAR26 ---- ---- ---- ---- 3.8920 -.0620 3.9540 MAY26 ---- ---- ---- ---- 3.9050 -.0620 3.9670 JLY26 ---- ---- ---- ---- 3.9055 -.0620 3.9675 SEP26 ---- ---- ---- ---- 3.9180 -.0620 3.9800 DEC26 ---- ---- ---- ---- 3.9305 -.0620 3.9925 MAR27 ---- ---- ---- ---- 3.9280 -.0620 3.9900 MAY27 ---- ---- ---- ---- 3.9255 -.0620 3.9875 JLY27 ---- ---- ---- ---- 3.9230 -.0620 3.9850 SEP27 ---- ---- ---- ---- 3.9205 -.0620 3.9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0025B .0000 .0025B .0000 UNCH 837 .0000 MAR23 .0005 .0020B -.0005 .0020B .0000 UNCH 280 .0000 MAY23 .0005 .0010 .0005 .0010 .0000 UNCH 9 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1126 HRC NYMEX STEEL FUTURES NOV22 665.00 677.00 665.00 666.00 673.00 +11.00 55 662.00 36 3384 DEC22 657.00 675.00 657.00 665.00 667.00 +19.00 306 648.00 445 3739 JAN23 682.00 700.00 682.00 700.00 690.00 +20.00 103 670.00 325 2643 FEB23 691.00 708.00 691.00 711.00B 708.00 +18.00 8 690.00 305 2185 MAR23 715.00 717.00 715.00 717.00 717.00 +17.00 41 700.00 211 1675 APR23 720.00 730.00 720.00 730.00 730.00 +15.00 4 715.00 19 1251 MAY23 725.00 731.00B 725.00 731.00B 731.00 +11.00 5 720.00 27 1360 JUN23 740.00 740.00 740.00 740.00 740.00 +10.00 2 730.00 26 1284 JLY23 740.00 745.00B 740.00 745.00B 745.00 +5.00 2 740.00 1229 AUG23 ---- 751.00B ---- 751.00B 751.00 +11.00 740.00 1259 SEP23 761.00 765.00 761.00 765.00B 762.00 +2.00 35 760.00 5 1189 OCT23 ---- ---- ---- ---- 772.00 +2.00 770.00 751 NOV23 ---- 771.00B ---- 771.00B 772.00 +2.00 770.00 669 DEC23 ---- 781.00B ---- 781.00B 777.00 +2.00 775.00 5 653 JAN24 ---- ---- ---- ---- 802.00 +2.00 800.00 50 FEB24 ---- ---- ---- ---- 802.00 +2.00 800.00 75 MAR24 ---- ---- ---- ---- 802.00 +2.00 800.00 50 APR24 ---- ---- ---- ---- 802.00 +2.00 800.00 50 MAY24 ---- ---- ---- ---- 802.00 +2.00 800.00 75 JUN24 ---- ---- ---- ---- 827.00 +2.00 825.00 50 JLY24 ---- ---- ---- ---- 827.00 +2.00 825.00 AUG24 ---- ---- ---- ---- 827.00 +2.00 825.00 25 SEP24 ---- ---- ---- ---- 827.00 +2.00 825.00 OCT24 ---- ---- ---- ---- 827.00 +2.00 825.00 NOV24 ---- ---- ---- ---- 827.00 +2.00 825.00 25 DEC24 ---- ---- ---- ---- 827.00 +2.00 825.00 JAN25 ---- ---- ---- ---- 827.00 +2.00 825.00 FEB25 ---- ---- ---- ---- 827.00 +2.00 825.00 MAR25 ---- ---- ---- ---- 827.00 +2.00 825.00 APR25 ---- ---- ---- ---- 827.00 +2.00 825.00 MAY25 ---- ---- ---- ---- 827.00 +2.00 825.00 JUN25 ---- ---- ---- ---- 827.00 +2.00 825.00 JLY25 ---- ---- ---- ---- 827.00 +2.00 825.00 AUG25 ---- ---- ---- ---- 827.00 +2.00 825.00 SEP25 ---- ---- ---- ---- 827.00 +2.00 825.00 OCT25 ---- ---- ---- ---- 827.00 +2.00 825.00 NOV25 ---- ---- ---- ---- 827.00 +2.00 825.00 DEC25 ---- ---- ---- ---- 827.00 +2.00 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 561 1404 23671 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 ---- ---- ---- ---- 83.93 +.29 83.64 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 1769.6 1778.5 1756.0 1774.9 1776.9 +7.5 48016 1769.4 47239 23273 FEB23 1785.2 1792.5 1770.9 1788.9A 1790.8 +7.3 1625 1783.5 1960 2416 APR23 1799.9 1806.9 1785.8 1804.2B 1805.7 +7.3 131 1798.4 157 1695 JUN23 1811.0 1822.0 1801.7 1819.6B 1821.0 +7.5 88 1813.5 163 410 AUG23 1824.5 1838.0 1823.0 1835.2A 1837.4 +7.6 12 1829.8 12 57 OCT23 ---- ---- ---- 1834.5A 1852.9 +7.7 1845.2 1 36 DEC23 1867.8 1867.8 1867.8 1867.8 1868.2 +8.0 1 1860.2 8 46 FEB24 ---- ---- ---- ---- 1883.2 +8.6 1874.6 1 APR24 ---- ---- ---- ---- 1894.7 +8.6 1886.1 2 JUN24 ---- ---- ---- ---- 1905.4 +8.6 1896.8 1 4 AUG24 ---- ---- ---- ---- 1913.9 +8.6 1905.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49873 49541 27940 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.9500 3.9610 3.8180 3.8395B 3.8335 -.0800 5478 3.9135 6415 2019 JAN23 3.9000 3.9550B 3.8500 3.8700A 3.8350 -.0775 15 3.9125 21 20 FEB23 ---- ---- ---- ---- 3.8325 -.0750 3.9075 MAR23 3.9000 3.9455B 3.8075 3.8340B 3.8275 -.0735 527 3.9010 211 256 APR23 ---- ---- ---- 3.9295B 3.8265 -.0725 3.8990 2 3 MAY23 ---- ---- ---- 3.9360B 3.8220 -.0725 3.8945 3 5 JUN23 ---- ---- ---- ---- 3.8215 -.0700 3.8915 1 JLY23 ---- ---- ---- ---- 3.8165 -.0680 3.8845 AUG23 ---- ---- ---- ---- 3.8160 -.0645 3.8805 SEP23 ---- ---- ---- ---- 3.8095 -.0645 3.8740 OCT23 ---- ---- ---- ---- 3.8120 -.0635 3.8755 NOV23 ---- ---- ---- ---- 3.8095 -.0630 3.8725 DEC23 ---- ---- ---- ---- 3.8005 -.0620 3.8625 1 JAN24 ---- ---- ---- ---- 3.8050 -.0620 3.8670 FEB24 ---- ---- ---- ---- 3.8035 -.0615 3.8650 MAR24 ---- ---- ---- ---- 3.7935 -.0615 3.8550 APR24 ---- ---- ---- ---- 3.7930 -.0620 3.8550 MAY24 ---- ---- ---- ---- 3.7920 -.0620 3.8540 JUN24 ---- ---- ---- ---- 3.7945 -.0620 3.8565 JLY24 ---- ---- ---- ---- 3.7885 -.0620 3.8505 AUG24 ---- ---- ---- ---- 3.7865 -.0620 3.8485 SEP24 ---- ---- ---- ---- 3.7845 -.0620 3.8465 OCT24 ---- ---- ---- ---- 3.7845 -.0620 3.8465 DEC24 ---- ---- ---- ---- 3.7885 -.0620 3.8505 MAR25 ---- ---- ---- ---- 3.8085 -.0620 3.8705 MAY25 ---- ---- ---- ---- 3.8230 -.0620 3.8850 JLY25 ---- ---- ---- ---- 3.8380 -.0620 3.9000 SEP25 ---- ---- ---- ---- 3.8530 -.0620 3.9150 DEC25 ---- ---- ---- ---- 3.8755 -.0620 3.9375 MAR26 ---- ---- ---- ---- 3.8920 -.0620 3.9540 MAY26 ---- ---- ---- ---- 3.9050 -.0620 3.9670 JLY26 ---- ---- ---- ---- 3.9055 -.0620 3.9675 SEP26 ---- ---- ---- ---- 3.9180 -.0620 3.9800 DEC26 ---- ---- ---- ---- 3.9305 -.0620 3.9925 MAR27 ---- ---- ---- ---- 3.9280 -.0620 3.9900 MAY27 ---- ---- ---- ---- 3.9255 -.0620 3.9875 JLY27 ---- ---- ---- ---- 3.9230 -.0620 3.9850 SEP27 ---- ---- ---- ---- 3.9205 -.0620 3.9825 DEC27 ---- ---- ---- ---- 3.9330 -.0620 3.9950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6020 6652 2305 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 81.30 -1.88 83.18 407 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 3.9200 3.9580B 3.8180 3.8380B 3.8340 -.0800 214 3.9140 234 418 JAN23 3.9120 3.9120 3.8280 3.8200A 3.8360 -.0760 6 3.9120 7 15 FEB23 ---- ---- ---- 3.9220B 3.8320 -.0760 3.9080 1 MAR23 3.8900 3.9440B 3.8080A 3.8220A 3.8280 -.0740 20 3.9020 57 40 APR23 ---- ---- ---- ---- 3.8260 -.0740 3.9000 MAY23 ---- ---- ---- ---- 3.8220 -.0720 3.8940 JUN23 ---- ---- ---- ---- 3.8220 -.0700 3.8920 JLY23 ---- ---- ---- ---- 3.8160 -.0680 3.8840 AUG23 ---- ---- ---- ---- 3.8160 -.0640 3.8800 SEP23 ---- ---- ---- ---- 3.8100 -.0640 3.8740 OCT23 ---- ---- ---- ---- 3.8120 -.0640 3.8760 NOV23 ---- ---- ---- ---- 3.8100 -.0620 3.8720 DEC23 ---- ---- ---- ---- 3.8000 -.0620 3.8620 JAN24 ---- ---- ---- ---- 3.8060 -.0620 3.8680 FEB24 ---- ---- ---- ---- 3.8040 -.0620 3.8660 MAR24 ---- ---- ---- ---- 3.7940 -.0620 3.8560 APR24 ---- ---- ---- ---- 3.7940 -.0620 3.8560 MAY24 ---- ---- ---- ---- 3.7920 -.0620 3.8540 JUN24 ---- ---- ---- ---- 3.7940 -.0620 3.8560 JLY24 ---- ---- ---- ---- 3.7880 -.0620 3.8500 AUG24 ---- ---- ---- ---- 3.7860 -.0620 3.8480 SEP24 ---- ---- ---- ---- 3.7840 -.0620 3.8460 OCT24 ---- ---- ---- ---- 3.7840 -.0620 3.8460 DEC24 ---- ---- ---- ---- 3.7880 -.0620 3.8500 MAR25 ---- ---- ---- ---- 3.8080 -.0620 3.8700 MAY25 ---- ---- ---- ---- 3.8240 -.0620 3.8860 JLY25 ---- ---- ---- ---- 3.8380 -.0620 3.9000 SEP25 ---- ---- ---- ---- 3.8540 -.0620 3.9160 DEC25 ---- ---- ---- ---- 3.8760 -.0620 3.9380 MAR26 ---- ---- ---- ---- 3.8920 -.0620 3.9540 MAY26 ---- ---- ---- ---- 3.9060 -.0620 3.9680 JLY26 ---- ---- ---- ---- 3.9060 -.0620 3.9680 SEP26 ---- ---- ---- ---- 3.9180 -.0620 3.9800 DEC26 ---- ---- ---- ---- 3.9300 -.0620 3.9920 MAR27 ---- ---- ---- ---- 3.9280 -.0620 3.9900 MAY27 ---- ---- ---- ---- 3.9260 -.0620 3.9880 JLY27 ---- ---- ---- ---- 3.9240 -.0620 3.9860 SEP27 ---- ---- ---- ---- 3.9200 -.0620 3.9820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 298 474 QI E-Mini Silver Futures DEC22 21.7500 22.2000 21.3750 22.0625A 22.1130 +.4460 138 21.6670 217 263 JAN23 21.7000 22.2375 21.6250 22.1375A 22.1780 +.4370 8 21.7410 1 17 MAR23 21.5875 22.3125B 21.5500A 22.3125B 22.2670 +.4450 19 21.8220 39 108 MAY23 ---- ---- ---- 22.4750B 22.4210 +.4380 21.9830 7 JLY23 ---- ---- ---- 22.6250B 22.5870 +.4330 22.1540 9 SEP23 ---- ---- ---- 22.0875A 22.7240 +.4330 22.2910 3 DEC23 ---- ---- ---- 22.8125B 22.9620 +.4330 22.5290 1 JAN24 ---- ---- ---- 22.7750B 22.9970 +.4330 22.5640 MAR24 ---- ---- ---- 22.8125B 23.1930 +.4330 22.7600 MAY24 ---- ---- ---- ---- 23.3430 +.4330 22.9100 JLY24 ---- ---- ---- ---- 23.3830 +.4330 22.9500 SEP24 ---- ---- ---- 23.2750B 23.5280 +.4330 23.0950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 257 408 QO E-Mini Gold Futures DEC22 1769.25 1778.50 1756.25 1774.75 1776.90 +7.50 2593 1769.40 2168 1120 FEB23 1780.50 1791.50B 1772.25 1789.75B 1790.80 +7.30 63 1783.50 171 475 APR23 1790.00 1792.50 1788.75 1807.00B 1805.70 +7.30 7 1798.40 5 71 JUN23 1811.25 1811.25 1811.25 1800.75A 1821.00 +7.50 1 1813.50 6 31 AUG23 ---- ---- ---- 1817.00A 1837.40 +7.60 1829.80 4 20 OCT23 ---- ---- ---- 1833.50A 1852.90 +7.70 1845.20 2 5 DEC23 ---- ---- ---- 1849.00A 1868.20 +8.00 1860.20 5 22 FEB24 ---- ---- ---- ---- 1883.20 +8.60 1874.60 APR24 ---- ---- ---- ---- 1894.70 +8.60 1886.10 JUN24 ---- ---- ---- ---- 1905.40 +8.60 1896.80 AUG24 ---- ---- ---- ---- 1913.90 +8.60 1905.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2664 2361 1744 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 403.15 -3.30 406.45 DEC22 404.30 404.35B 402.90A 402.90A 404.05 -3.30 5 407.35 12 164 JAN23 ---- ---- ---- ---- 404.95 -3.30 408.25 FEB23 ---- ---- ---- ---- 404.05 -3.30 407.35 APR23 ---- ---- ---- ---- 406.45 -3.30 409.75 JUN23 ---- ---- ---- ---- 406.45 -3.30 409.75 342 AUG23 ---- ---- ---- ---- 407.10 -3.30 410.40 OCT23 ---- ---- ---- ---- 407.75 -3.30 411.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 12 506 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1781.90 -9.60 1791.50 DEC22 1789.70 1791.80B 1784.10A 1784.10A 1786.20 -9.60 5 1795.80 12 214 JAN23 ---- ---- ---- ---- 1790.50 -9.60 1800.10 FEB23 ---- ---- ---- ---- 1785.30 -9.60 1794.90 APR23 ---- ---- ---- ---- 1786.60 -9.60 1796.20 JUN23 ---- ---- ---- ---- 1796.00 -9.60 1805.60 342 AUG23 ---- ---- ---- ---- 1796.60 -9.60 1806.20 OCT23 ---- ---- ---- ---- 1797.20 -9.60 1806.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 12 556 SI Silver Futures NOV22 21.865 22.100 21.855 22.050A 22.092 +.446 13 21.646 71 150 DEC22 21.770 22.190 21.370 22.075 22.113 +.446 61805 21.667 77857 71570 JAN23 21.735 22.240 21.660A 22.120A 22.178 +.437 107 21.741 394 1387 MAR23 21.905 22.335 21.530 22.220 22.267 +.445 10325 21.822 14793 61328 MAY23 21.970 22.450 21.700 22.355A 22.421 +.438 224 21.983 974 4763 JLY23 22.070 22.615 21.950A 22.525A 22.587 +.433 49 22.154 99 1573 SEP23 22.445 22.445 22.445 22.375A 22.724 +.433 25 22.291 43 801 DEC23 22.345 22.990 22.270 22.985A 22.962 +.433 22 22.529 5 309 JAN24 ---- ---- ---- 22.740B 22.997 +.433 22.564 MAR24 ---- ---- ---- 23.055B 23.193 +.433 22.760 MAY24 ---- ---- ---- 22.940B 23.343 +.433 22.910 JLY24 ---- ---- ---- 23.110B 23.383 +.433 22.950 4 SEP24 ---- ---- ---- 23.275B 23.528 +.433 23.095 DEC24 ---- ---- ---- 23.785B 23.815 +.433 23.382 4 JLY25 ---- ---- ---- ---- 23.978 +.433 23.545 DEC25 ---- ---- ---- ---- 24.090 +.433 23.657 JLY26 ---- ---- ---- ---- 24.881 +.433 24.448 5 DEC26 ---- ---- ---- ---- 24.983 +.433 24.550 JLY27 ---- ---- ---- ---- 25.091 +.433 24.658 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72570 94236 141894 SIL Micro Silver Futures NOV22 ---- ---- ---- 22.155B 22.092 +.446 21.646 135 180 DEC22 21.795 22.200 21.380 22.070 22.113 +.446 6924 21.667 9828 5665 JAN23 21.750 22.235 21.540 22.130A 22.178 +.437 345 21.741 482 1053 MAR23 21.830 22.320 21.540 22.230B 22.267 +.445 302 21.822 172 695 MAY23 21.970 22.220 21.970 22.180A 22.421 +.438 32 21.983 2 48 JLY23 22.210 22.495 22.210 22.365A 22.587 +.433 8 22.154 1 19 SEP23 22.760 22.760 22.760 22.745A 22.724 +.433 1 22.291 4 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7612 10624 7663 SIT SILVER TAS FUTURES DEC22 .000 .001 .000 .001B .000 UNCH 364 .000 MAR23 .000 .002 -.001 -.001 .000 UNCH 368 .000 MAY23 .001 .001 .001 .001 .000 UNCH 1 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 733 SSP NOV 22 LONDON SPOT SILVER 16 ---- ---- ---- ---- 22.014 +.419 21.595 17 ---- ---- ---- ---- 22.015 +.420 21.595 18 ---- ---- ---- ---- 22.015 +.420 21.595 21 ---- ---- ---- ---- 22.015 +.420 21.595 22 ---- ---- ---- ---- 22.015 +.420 21.595 23 ---- ---- ---- ---- 22.014 +.419 21.595 25 ---- ---- ---- ---- 22.014 +.419 21.595 29 ---- ---- ---- ---- 22.014 +.419 21.595 30 ---- ---- ---- ---- 22.014 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 92.59B ---- 92.59B 92.09 +1.30 90.79 610 DEC22 ---- 95.93B ---- 95.93B 94.38 +1.62 92.76 1050 JAN23 ---- ---- ---- ---- 92.40 +2.02 90.38 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1970 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.75 UNCH 50.75 600 MAR23 ---- ---- ---- ---- 51.00 UNCH 51.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1776.9 +7.5 1769.4 FEB23 ---- ---- ---- ---- 1790.8 +7.3 1783.5 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8335 -.0800 3.9135 MAR23 ---- ---- ---- ---- 3.8275 -.0735 3.9010 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 22.113 +.446 21.667 MAR23 ---- ---- ---- ---- 22.267 +.445 21.822 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 ---- ---- ---- ---- 844.50 -9.25 853.75 1650 ---- ---- ---- ---- 819.50 -9.25 828.75 1675 ---- ---- ---- ---- 794.50 -9.25 803.75 1700 ---- ---- ---- ---- 769.50 -9.25 778.75 1725 ---- ---- ---- ---- 744.50 -9.25 753.75 1750 ---- ---- ---- ---- 719.50 -9.25 728.75 1775 ---- ---- ---- ---- 694.50 -9.25 703.75 1800 ---- ---- ---- ---- 669.50 -9.25 678.75 1825 ---- ---- ---- ---- 644.50 -9.25 653.75 1850 ---- ---- ---- ---- 619.50 -9.25 628.75 1875 ---- ---- ---- ---- 594.50 -9.25 603.75 1900 ---- ---- ---- ---- 569.50 -9.25 578.75 1925 ---- ---- ---- ---- 544.50 -9.25 553.75 1950 ---- ---- ---- ---- 519.50 -9.25 528.75 1975 ---- ---- ---- ---- 494.50 -9.25 503.75 2000 ---- ---- ---- ---- 469.50 -9.25 478.75 2025 ---- ---- ---- ---- 444.50 -9.25 453.75 2050 ---- ---- ---- ---- 419.50 -9.50 429.00 2075 ---- ---- ---- ---- 394.50 -9.50 404.00 2100 ---- ---- ---- ---- 369.75 -9.50 379.25 2125 ---- ---- ---- ---- 345.00 -9.50 354.50 2150 ---- ---- ---- ---- 320.25 -9.75 330.00 2175 ---- ---- ---- ---- 295.50 -10.00 305.50 2200 ---- ---- ---- ---- 271.25 -10.00 281.25 2225 ---- ---- ---- ---- 247.00 -10.25 257.25 2 2250 ---- ---- ---- ---- 223.00 -10.75 233.75 2275 ---- ---- ---- ---- 199.50 -11.00 210.50 2300 ---- ---- ---- ---- 176.75 -11.25 188.00 1 2325 ---- ---- 126.00A 126.00A 154.75 -11.25 166.00 2350 ---- ---- 106.50A 106.50A 133.75 -11.25 145.00 1 2375 ---- ---- 89.00A 89.00A 114.00 -11.50 125.50 2400 ---- ---- 73.50A 73.50A 96.00 -11.00 107.00 2425 ---- ---- 60.00A 60.00A 79.75 -10.50 90.25 10 2450 ---- ---- 48.25A 48.25A 65.50 -9.75 75.25 76 2475 ---- ---- 38.50A 38.50A 53.25 -9.00 62.25 3 3 2500 ---- ---- 30.50A 30.50A 43.00 -7.75 50.75 149 2525 ---- 44.25B 24.25A 24.25A 34.25 -7.00 41.25 2550 ---- 35.25B 19.25A 19.25A 27.50 -5.75 33.25 80 2575 ---- ---- 15.25A 15.25A 21.75 -5.00 26.75 2600 ---- 22.00B 12.25A 12.25A 17.25 -4.00 21.25 2625 ---- 17.25B 10.00A 10.00A 13.75 -3.25 17.00 2650 ---- ---- 8.00A 8.00A 11.00 -2.75 13.75 2675 ---- ---- 6.75A 6.75A 8.75 -2.25 11.00 2700 ---- ---- 5.50A 5.50A 7.00 -1.75 8.75 10 2725 ---- ---- 4.50A 4.50A 5.50 -1.75 7.25 2750 ---- ---- 3.75A 3.75A 4.50 -1.25 5.75 50 2775 ---- ---- 3.25A 3.25A 3.50 -1.25 4.75 100 2800 ---- ---- 2.75A 2.75A 3.00 -.75 3.75 50 2825 ---- ---- 2.50A 2.50A 2.25 -1.00 3.25 2850 ---- ---- ---- ---- 2.00 -.50 2.50 2875 ---- ---- ---- ---- 1.50 -.50 2.00 2900 ---- ---- ---- ---- 1.25 -.50 1.75 2925 ---- ---- ---- ---- 1.00 -.50 1.50 2950 ---- ---- ---- ---- .75 -.50 1.25 2975 ---- ---- ---- ---- .75 -.25 1.00 3000 ---- ---- ---- ---- .50 -.25 .75 3025 ---- ---- ---- ---- .50 -.25 .75 3050 ---- ---- ---- ---- .50 UNCH .50 3075 ---- ---- ---- ---- .25 -.25 .50 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- ---- 823.75 -9.25 833.00 1675 ---- ---- ---- ---- 798.75 -9.25 808.00 1700 ---- ---- ---- ---- 773.75 -9.25 783.00 1725 ---- ---- ---- ---- 748.75 -9.25 758.00 1750 ---- ---- ---- ---- 723.75 -9.25 733.00 1775 ---- ---- ---- ---- 698.75 -9.25 708.00 1800 ---- ---- ---- ---- 673.75 -9.50 683.25 1825 ---- ---- ---- ---- 649.00 -9.25 658.25 1850 ---- ---- ---- ---- 624.25 -9.50 633.75 1875 ---- ---- ---- ---- 599.75 -9.25 609.00 1900 ---- ---- ---- ---- 575.25 -9.50 584.75 1925 ---- ---- ---- ---- 550.75 -9.50 560.25 1950 ---- ---- ---- ---- 526.50 -9.50 536.00 1975 ---- ---- ---- ---- 502.50 -9.50 512.00 2000 ---- ---- ---- ---- 478.50 -9.75 488.25 2025 ---- ---- ---- ---- 454.75 -9.75 464.50 2050 ---- ---- ---- ---- 431.25 -9.75 441.00 2075 ---- ---- ---- ---- 408.00 -9.75 417.75 2100 ---- ---- ---- ---- 385.00 -10.00 395.00 2125 ---- ---- ---- ---- 362.50 -9.75 372.25 2150 ---- ---- ---- ---- 340.25 -10.00 350.25 2175 ---- ---- ---- ---- 318.75 -9.75 328.50 2200 ---- ---- ---- ---- 297.50 -9.75 307.25 2225 ---- ---- ---- ---- 276.75 -9.75 286.50 2250 ---- ---- ---- ---- 257.00 -9.50 266.50 2 2275 ---- ---- ---- ---- 237.75 -9.25 247.00 2300 ---- ---- ---- ---- 219.25 -9.00 228.25 2325 ---- ---- 178.50A 178.50A 201.50 -9.00 210.50 2350 ---- ---- 163.00A 163.00A 184.75 -8.50 193.25 2 2375 ---- ---- 148.00A 148.00A 168.75 -8.25 177.00 2400 ---- ---- 134.00A 134.00A 153.75 -8.00 161.75 2425 ---- ---- 121.25A 121.25A 139.50 -7.75 147.25 2450 ---- ---- 109.50A 109.50A 126.50 -7.50 134.00 2475 ---- ---- 98.75A 98.75A 114.25 -7.25 121.50 2500 ---- 112.50B 88.75A 88.75A 103.25 -6.50 109.75 2525 ---- 101.00B 79.75A 79.75A 93.00 -6.25 99.25 2550 ---- 90.75B 71.75A 71.75A 83.75 -5.75 89.50 2575 ---- 81.50B 64.50A 64.50A 75.50 -5.25 80.75 2600 ---- 73.00B 57.75A 57.75A 68.00 -4.75 72.75 2625 ---- ---- 51.75A 51.75A 61.00 -4.50 65.50 2650 ---- ---- 46.50A 46.50A 55.00 -4.00 59.00 2675 ---- ---- 41.75A 41.75A 49.50 -3.50 53.00 2700 ---- ---- 37.50A 37.50A 44.50 -3.25 47.75 2725 ---- ---- 33.75A 33.75A 40.25 -2.75 43.00 2750 ---- ---- 30.50A 30.50A 36.25 -2.50 38.75 2775 ---- ---- 27.50A 27.50A 32.75 -2.25 35.00 2800 ---- ---- 24.75A 24.75A 29.50 -2.00 31.50 2825 ---- ---- 22.50A 22.50A 26.50 -2.00 28.50 2850 ---- ---- 20.50A 20.50A 24.00 -1.75 25.75 2875 ---- ---- 18.50A 18.50A 21.75 -1.50 23.25 2900 ---- ---- 16.75A 16.75A 19.50 -1.50 21.00 2925 ---- ---- 15.25A 15.25A 17.75 -1.25 19.00 2950 ---- ---- 14.00A 14.00A 16.00 -1.25 17.25 2975 ---- ---- 12.75A 12.75A 14.50 -1.25 15.75 3000 ---- ---- 11.75A 11.75A 13.25 -1.00 14.25 3025 ---- ---- 10.75A 10.75A 12.00 -1.00 13.00 3050 ---- ---- 10.00A 10.00A 10.75 -1.00 11.75 3075 ---- ---- 9.25A 9.25A 9.75 -1.00 10.75 3100 ---- ---- 8.50A 8.50A 9.00 -.75 9.75 3125 ---- ---- ---- ---- 8.25 -.75 9.00 3150 ---- ---- ---- ---- 7.50 -.50 8.00 3175 ---- ---- ---- ---- 6.75 -.75 7.50 3200 ---- ---- ---- ---- 6.25 -.50 6.75 3225 ---- ---- ---- ---- 5.75 -.50 6.25 3250 ---- ---- ---- ---- 5.25 -.50 5.75 3275 ---- ---- ---- ---- 4.75 -.50 5.25 3300 ---- ---- ---- ---- 4.50 -.25 4.75 3325 ---- ---- ---- ---- 4.00 -.50 4.50 3350 ---- ---- ---- ---- 3.75 -.25 4.00 3375 ---- ---- ---- ---- 3.50 -.25 3.75 3400 ---- ---- ---- ---- 3.25 -.25 3.50 3425 ---- ---- ---- ---- 3.00 -.25 3.25 3450 ---- ---- ---- ---- 2.75 -.25 3.00 3475 ---- ---- ---- ---- 2.50 -.25 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 536 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 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 -.25 .50 2075 ---- ---- ---- ---- .25 -.25 .50 2100 ---- ---- ---- ---- .50 -.25 .75 2125 ---- ---- ---- ---- .50 -.50 1.00 2150 ---- ---- ---- ---- 1.00 -.50 1.50 2175 ---- ---- ---- ---- 1.25 -.75 2.00 2200 ---- ---- ---- ---- 1.75 -1.00 2.75 2225 ---- 4.50B 3.50A 3.50A 2.50 -1.25 3.75 2250 ---- 6.25B 4.50A 4.50A 3.75 -1.50 5.25 2275 ---- 8.75B 5.50A 8.75B 5.25 -1.75 7.00 2300 ---- 11.75B 7.25A 11.75B 7.25 -2.00 9.25 2 2325 ---- 16.00B 9.50A 16.00B 10.25 -2.25 12.50 3 2350 ---- 21.75B 12.75A 21.50B 14.25 -2.25 16.50 2375 ---- 29.75B 17.25A 29.00B 19.50 -2.25 21.75 20 2 2400 39.50 39.50 22.75A 36.50A 26.50 -2.00 3 28.50 2425 ---- 49.00B 33.25A 48.50B 35.25 -1.50 36.75 2450 ---- 62.00B 43.50A 61.50B 46.00 -.75 46.75 2475 ---- ---- ---- ---- 58.75 +.25 58.50 2 2 2500 ---- ---- ---- ---- 73.50 +1.50 72.00 2525 ---- ---- ---- ---- 89.75 +2.25 87.50 2550 ---- ---- ---- ---- 107.75 +3.25 104.50 2575 ---- ---- ---- ---- 127.25 +4.50 122.75 2600 ---- ---- ---- ---- 147.75 +5.25 142.50 2625 ---- ---- ---- ---- 169.00 +5.75 163.25 2650 ---- ---- ---- ---- 191.25 +6.50 184.75 2675 ---- ---- ---- ---- 214.00 +7.00 207.00 2700 ---- ---- ---- ---- 237.25 +7.25 230.00 2725 ---- ---- ---- ---- 260.75 +7.50 253.25 2750 ---- ---- ---- ---- 284.75 +8.00 276.75 2775 ---- ---- ---- ---- 309.00 +8.25 300.75 2800 ---- ---- ---- ---- 333.25 +8.50 324.75 2825 ---- ---- ---- ---- 357.75 +8.75 349.00 2850 ---- ---- ---- ---- 382.25 +8.75 373.50 2875 ---- ---- ---- ---- 406.75 +8.75 398.00 2900 ---- ---- ---- ---- 431.50 +8.75 422.75 2925 ---- ---- ---- ---- 456.25 +8.75 447.50 2950 ---- ---- ---- ---- 481.25 +9.00 472.25 2975 ---- ---- ---- ---- 506.00 +9.00 497.00 3000 ---- ---- ---- ---- 530.75 +9.00 521.75 3025 ---- ---- ---- ---- 555.75 +9.00 546.75 3050 ---- ---- ---- ---- 580.75 +9.25 571.50 3075 ---- ---- ---- ---- 605.75 +9.25 596.50 3100 ---- ---- ---- ---- 630.50 +9.00 621.50 3125 ---- ---- ---- ---- 655.50 +9.25 646.25 3150 ---- ---- ---- ---- 680.50 +9.25 671.25 3175 ---- ---- ---- ---- 705.50 +9.25 696.25 3200 ---- ---- ---- ---- 730.50 +9.25 721.25 3225 ---- ---- ---- ---- 755.50 +9.25 746.25 3250 ---- ---- ---- ---- 780.50 +9.25 771.25 3275 ---- ---- ---- ---- 805.50 +9.25 796.25 3300 ---- ---- ---- ---- 830.50 +9.25 821.25 3325 ---- ---- ---- ---- 855.50 +9.25 846.25 3350 ---- ---- ---- ---- 880.50 +9.25 871.25 3375 ---- ---- ---- ---- 905.50 +9.25 896.25 3400 ---- ---- ---- ---- 930.50 +9.25 921.25 3425 ---- ---- ---- ---- 955.50 +9.25 946.25 3450 ---- ---- ---- ---- 980.50 +9.25 971.25 3475 ---- ---- ---- ---- 1005.50 +9.25 996.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.50 UNCH 1.50 1850 ---- ---- ---- ---- 1.75 -.25 2.00 1875 ---- ---- ---- ---- 2.25 -.25 2.50 1900 ---- ---- ---- ---- 2.75 -.25 3.00 1925 ---- ---- ---- ---- 3.50 -.25 3.75 1950 ---- ---- ---- ---- 4.25 -.25 4.50 1975 ---- ---- ---- ---- 5.00 -.50 5.50 2000 ---- ---- ---- ---- 6.25 -.50 6.75 2025 ---- 8.75B 7.75A 7.75A 7.50 -.50 8.00 2050 ---- 10.50B 9.00A 9.00A 8.75 -.75 9.50 2075 ---- 12.50B 10.50A 12.50B 10.50 -.75 11.25 2100 ---- 14.75B 12.50A 14.75B 12.50 -.75 13.25 2125 ---- 17.50B 15.00A 17.50B 15.00 -.50 15.50 2150 ---- 20.75B 17.50A 20.75B 17.75 -.50 18.25 2175 ---- 24.50B 20.75A 24.50B 21.00 -.50 21.50 2 2200 ---- 28.75B 24.25A 28.75B 24.75 -.50 25.25 2225 ---- 34.00B 28.25A 34.00B 29.00 -.50 29.50 2250 ---- 40.00B 33.00A 40.00B 34.00 -.25 34.25 2 2275 ---- 46.50B 38.50A 46.50B 39.75 UNCH 39.75 2300 ---- 54.00B 44.50A 54.00B 46.00 UNCH 46.00 2325 ---- 61.75B 51.25A 61.75B 53.25 +.25 53.00 2350 ---- 71.00B 58.75A 71.00B 61.25 +.25 61.00 2375 ---- 81.25B 67.00A 81.25B 70.25 +.75 69.50 2400 ---- 92.25B 76.25A 92.25B 80.25 +1.25 79.00 2425 ---- 104.50B 86.25A 104.50B 91.00 +1.50 89.50 2450 ---- 117.75B ---- 117.00B 102.75 +1.75 101.00 2475 ---- 131.75B ---- 131.00B 115.50 +2.00 113.50 2500 ---- 146.75B ---- 146.00B 129.50 +2.75 126.75 2525 ---- 162.75B ---- 162.25B 144.25 +3.25 141.00 2550 ---- ---- ---- ---- 159.75 +3.50 156.25 2575 ---- ---- ---- ---- 176.25 +4.00 172.25 2600 ---- ---- ---- ---- 193.75 +4.50 189.25 2625 ---- ---- ---- ---- 211.75 +5.00 206.75 2650 ---- ---- ---- ---- 230.50 +5.25 225.25 2675 ---- ---- ---- ---- 250.00 +5.75 244.25 2700 ---- ---- ---- ---- 270.00 +6.25 263.75 2725 ---- ---- ---- ---- 290.50 +6.50 284.00 2750 ---- ---- ---- ---- 311.50 +6.75 304.75 2775 ---- ---- ---- ---- 332.75 +7.00 325.75 2800 ---- ---- ---- ---- 354.50 +7.25 347.25 2825 ---- ---- ---- ---- 376.50 +7.25 369.25 2850 ---- ---- ---- ---- 399.00 +7.75 391.25 2875 ---- ---- ---- ---- 421.50 +7.75 413.75 2900 ---- ---- ---- ---- 444.25 +7.75 436.50 2925 ---- ---- ---- ---- 467.50 +8.00 459.50 2950 ---- ---- ---- ---- 490.75 +8.00 482.75 2975 ---- ---- ---- ---- 514.25 +8.25 506.00 3000 ---- ---- ---- ---- 537.75 +8.25 529.50 3025 ---- ---- ---- ---- 561.50 +8.50 553.00 3050 ---- ---- ---- ---- 585.25 +8.25 577.00 3075 ---- ---- ---- ---- 609.25 +8.50 600.75 3100 ---- ---- ---- ---- 633.25 +8.50 624.75 3125 ---- ---- ---- ---- 657.50 +8.50 649.00 3150 ---- ---- ---- ---- 681.75 +8.75 673.00 3175 ---- ---- ---- ---- 706.00 +8.50 697.50 3200 ---- ---- ---- ---- 730.50 +8.75 721.75 3225 ---- ---- ---- ---- 755.00 +8.75 746.25 3250 ---- ---- ---- ---- 779.50 +9.00 770.50 3275 ---- ---- ---- ---- 804.00 +8.75 795.25 3300 ---- ---- ---- ---- 828.75 +9.00 819.75 3325 ---- ---- ---- ---- 853.25 +9.00 844.25 3350 ---- ---- ---- ---- 878.00 +9.00 869.00 3375 ---- ---- ---- ---- 902.75 +9.00 893.75 3400 ---- ---- ---- ---- 927.50 +9.00 918.50 3425 ---- ---- ---- ---- 952.25 +9.00 943.25 3450 ---- ---- ---- ---- 977.00 +9.00 968.00 3475 ---- ---- ---- ---- 1002.00 +9.25 992.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 22 13 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 296.40B 276.30A 276.30A 295.80 +7.30 288.50 1500 ---- 291.40B 271.30A 271.30A 290.80 +7.30 283.50 1505 ---- 286.40B 266.30A 266.30A 285.80 +7.30 278.50 1510 ---- 281.40B 261.30A 261.30A 280.80 +7.30 273.50 1515 ---- 276.40B 256.30A 256.30A 275.80 +7.20 268.60 1520 ---- 271.40B 251.30A 251.30A 270.80 +7.20 263.60 1525 ---- 266.40B 246.30A 246.30A 265.80 +7.20 258.60 1530 ---- 261.40B 241.30A 241.30A 260.80 +7.20 253.60 1535 ---- 256.40B 236.30A 236.30A 255.80 +7.20 248.60 1540 ---- 251.40B 231.40A 231.40A 250.80 +7.20 243.60 1545 ---- 246.40B 226.40A 226.40A 245.80 +7.20 238.60 1550 ---- 241.40B 220.60A 220.60A 240.90 +7.30 233.60 1555 ---- 236.40B 216.40A 216.40A 235.90 +7.30 228.60 1560 ---- 231.50B 211.50A 211.50A 230.90 +7.30 223.60 1565 ---- 226.40B 206.50A 206.50A 225.90 +7.30 218.60 1570 ---- 221.40B 201.40A 201.40A 220.90 +7.20 213.70 1575 ---- 216.50B 196.50A 196.50A 215.90 +7.20 208.70 1580 ---- 211.50B 191.50A 191.50A 210.90 +7.20 203.70 1585 ---- 206.50B 186.60A 186.60A 205.90 +7.20 198.70 1590 ---- 201.50B 181.50A 181.50A 201.00 +7.30 193.70 1595 ---- 196.50B 176.60A 176.60A 196.00 +7.20 188.80 1600 ---- 192.40B 170.90A 170.90A 191.00 +7.20 183.80 14 14 1605 ---- 186.60B 166.60A 166.60A 186.10 +7.30 178.80 1610 ---- 181.80B 161.80A 161.80A 181.10 +7.20 173.90 1615 ---- 176.80B 156.80A 156.80A 176.10 +7.20 168.90 1620 ---- 171.90B 151.90A 151.90A 171.20 +7.20 164.00 1625 ---- 166.90B 147.00A 147.00A 166.20 +7.10 159.10 1630 ---- 162.00B 142.10A 142.10A 161.30 +7.10 154.20 1635 ---- 157.00B 137.20A 137.20A 156.40 +7.10 149.30 1640 ---- 152.10B 132.20A 132.20A 151.40 +7.00 144.40 1645 ---- 147.20B 127.30A 127.30A 146.50 +7.00 139.50 1650 ---- 142.80B 121.80A 121.80A 141.60 +7.00 134.60 1655 ---- 137.40B 117.80A 117.80A 136.70 +6.90 129.80 1660 ---- 132.50B 113.00A 113.00A 131.80 +6.80 125.00 1665 ---- 127.60B 108.00A 108.00A 126.90 +6.80 120.10 1670 ---- 122.80B 103.40A 103.40A 122.10 +6.70 115.40 1675 ---- 117.90B 98.70A 98.70A 117.20 +6.60 110.60 1680 ---- 113.10B 94.10A 94.10A 112.40 +6.50 105.90 1685 ---- 108.30B 88.80A 88.80A 107.60 +6.40 101.20 1690 ---- 103.60B 84.20A 84.20A 102.90 +6.40 96.50 1695 ---- 98.80B 79.70A 79.70A 98.10 +6.20 91.90 1700 ---- 94.60B 75.30A 75.30A 93.40 +6.00 87.40 1 1705 ---- 89.50B 70.90A 70.90A 88.80 +5.90 82.90 1710 ---- 85.40B 66.70A 66.70A 84.20 +5.80 78.40 10 10 1715 ---- 80.80B 62.50A 62.50A 79.70 +5.60 74.10 1720 ---- 76.40B 58.50A 58.50A 75.20 +5.40 69.80 1725 ---- 72.00B 54.60A 54.60A 70.80 +5.20 65.60 1730 ---- 67.60B 50.80A 50.80A 66.50 +5.00 61.50 1735 ---- 63.40B 47.10A 47.10A 62.30 +4.70 57.60 1740 ---- 59.30B 43.60A 43.60A 58.20 +4.50 53.70 1745 ---- 55.20B 40.20A 40.20A 54.20 +4.20 50.00 2 1750 49.50 51.30B 37.00A 50.70B 50.40 +3.90 20 46.50 23 1755 ---- 47.60B 33.90A 33.90A 46.70 +3.70 43.00 6 1760 ---- 44.00B 31.00A 31.00A 43.10 +3.30 39.80 6 1765 ---- 40.50B 28.40A 28.40A 39.70 +3.10 36.60 3 1770 ---- 37.20B 25.80A 25.80A 36.50 +2.80 33.70 1775 ---- 34.10B 23.40A 23.40A 33.40 +2.50 30.90 5 1780 21.00 31.20B 21.00 31.20B 30.50 +2.20 1 28.30 5 1785 ---- 28.40B 19.00A 19.00A 27.70 +1.90 25.80 40 40 1790 ---- 25.80B 17.20A 17.20A 25.20 +1.70 23.50 1795 ---- 23.40B 15.50A 15.50A 22.80 +1.40 21.40 1800 ---- 21.10B 13.90A 13.90A 20.60 +1.20 19.40 5 1805 ---- 19.00B 12.40A 12.40A 18.50 +.90 17.60 2 1810 ---- 17.10B 11.10A 11.10A 16.60 +.70 15.90 2 1815 ---- 15.30B 9.90A 9.90A 14.90 +.50 2 14.40 1820 ---- 13.70B 8.80A 8.80A 13.40 +.40 13.00 1 1825 ---- 12.20B 7.90A 7.90A 11.90 +.20 11.70 1 1830 ---- 10.90B 7.00A 7.00A 10.60 +.10 10.50 1 1835 ---- 9.70B 6.30A 6.30A 9.50 UNCH 9.50 3 1840 ---- 8.70B 5.60A 5.60A 8.40 -.10 2 8.50 1845 ---- ---- 5.00A 5.00A 7.50 -.20 7.70 1 1 1850 ---- ---- 4.50A 4.50A 6.70 -.20 1 6.90 1 6 1855 ---- ---- 4.10A 4.10A 5.90 -.30 6.20 1860 ---- ---- 3.70A 3.70A 5.30 -.30 5.60 1 1865 ---- ---- 3.30A 3.30A 4.70 -.30 5.00 1870 ---- ---- 3.00A 3.00A 4.20 -.30 4.50 1875 ---- ---- 2.70A 2.70A 3.70 -.40 4.10 1880 ---- ---- 2.50A 2.50A 3.30 -.40 3.70 1885 ---- ---- 2.30A 2.30A 3.00 -.30 3.30 1890 ---- ---- 2.10A 2.10A 2.70 -.30 3.00 1895 ---- ---- 1.90A 1.90A 2.40 -.30 2.70 1900 ---- ---- 1.70A 1.70A 2.20 -.30 2.50 1905 ---- ---- 1.60A 1.60A 2.00 -.20 2.20 1910 ---- ---- 1.40A 1.40A 1.80 -.20 2.00 1915 ---- ---- 1.30A 1.30A 1.60 -.30 1.90 1920 ---- ---- 1.20A 1.20A 1.50 -.20 1.70 1925 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1930 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1935 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1940 .90 .90 .90 1.00B 1.00 -.20 5 1.20 1945 ---- ---- .90A .90A .90 -.20 1.10 1950 ---- ---- .80A .80A .90 -.10 1.00 1955 ---- ---- .80A .80A .80 -.20 1.00 1960 ---- ---- .70A .70A .70 -.20 .90 1965 ---- ---- .70A .70A .70 -.10 .80 1970 ---- ---- .70A .70A .60 -.20 .80 1975 ---- ---- ---- .60A .60 ---- ---- 1980 ---- ---- ---- .60A .60 ---- ---- 1985 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 66 138 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 9 1525 ---- ---- ---- ---- .20 -.10 .30 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .30 UNCH .30 1555 ---- ---- ---- ---- .30 -.10 .40 3 1560 ---- ---- ---- ---- .30 -.10 .40 3 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.10 .40 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- ---- ---- .40 -.10 .50 1 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .40 -.10 .50 7 1605 ---- ---- ---- ---- .50 -.10 .60 20 20 1610 ---- ---- ---- ---- .50 -.10 .60 1 1615 ---- ---- .60A .60A .50 -.20 .70 5 1620 ---- ---- ---- ---- .60 -.10 .70 1625 ---- ---- .70A .70A .60 -.20 .80 1630 ---- ---- .80A .80A .70 -.20 .90 1635 ---- ---- .80A .80A .80 -.20 1.00 1640 1.00 1.00 .90A .90A .80 -.30 1 1.10 1 1645 ---- ---- 1.00A 1.00A .90 -.30 1.20 1650 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1655 1.20 1.20 1.20 1.20 1.10 -.40 5 1.50 1 1660 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1665 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 1 1670 ---- ---- 1.50A 1.50A 1.40 -.70 2.10 1675 ---- 2.40B 1.70A 1.70A 1.60 -.70 2.30 1680 ---- 2.70B 1.90A 2.70B 1.80 -.80 2.60 1 1685 ---- 3.10B 2.10A 2.10A 2.00 -.90 2.90 1 1690 ---- 3.50B 2.30A 3.50B 2.20 -1.00 3.20 1695 ---- 4.00B 2.60A 4.00B 2.50 -1.10 3.60 1700 ---- 4.50B 2.90A 4.50B 2.80 -1.20 4.00 1705 ---- 5.20B 3.30A 5.20B 3.10 -1.40 4.50 1710 ---- 5.90B 3.70A 5.90B 3.50 -1.60 5.10 1 1 1715 ---- 6.70B 4.10A 6.70B 4.00 -1.70 5.70 1 1 1720 ---- 7.60B 4.60A 7.60B 4.50 -1.90 6.40 1725 ---- 8.70B 5.20A 8.70B 5.10 -2.10 5 7.20 1730 ---- 9.80B 5.90A 9.80B 5.80 -2.40 8.20 5 1735 ---- 11.10B 6.70A 11.10B 6.60 -2.60 9.20 1740 11.10 12.60B 7.50A 7.50A 7.50 -2.80 6 10.30 6 6 1745 ---- 14.20B 8.50A 14.20B 8.50 -3.10 11.60 1750 ---- 16.00B 9.60A 16.00B 9.70 -3.30 13.00 1 1755 ---- 17.90B 10.90A 17.90B 11.00 -3.60 14.60 1760 ---- 20.00B 12.30A 20.00B 12.40 -3.90 16.30 1765 ---- 22.30B 13.80A 22.30B 14.00 -4.20 18.20 1770 ---- 24.70B 15.50A 24.70B 15.70 -4.50 20.20 1775 ---- 27.40B 17.40A 27.40B 17.60 -4.80 22.40 1780 ---- 30.10B 19.40A 30.10B 19.70 -5.10 24.80 1785 ---- 33.00B 21.70A 33.00B 21.90 -5.40 27.30 1790 ---- 36.10B 24.10A 36.00B 24.40 -5.60 30.00 1795 ---- 39.40B 26.60A 39.40B 27.00 -5.90 32.90 1800 ---- 42.80B 29.30A 42.80B 29.70 -6.20 35.90 1805 ---- 46.30B 32.20A 46.20B 32.70 -6.40 39.10 1810 ---- 50.00B 35.30A 50.00B 35.80 -6.60 42.40 1815 ---- 53.80B 38.50A 53.70B 39.10 -6.70 45.80 1820 ---- 57.80B 41.80A 57.80B 42.50 -6.90 49.40 1825 ---- 61.90B 45.30A 61.90B 46.10 -7.00 53.10 1830 ---- 66.00B 49.00A 66.00B 49.80 -7.10 56.90 1835 ---- 70.30B 52.80A 70.30B 53.60 -7.30 60.90 1840 ---- 74.60B 56.70A 74.50B 57.60 -7.30 64.90 1845 ---- 79.10B 60.70A 79.10B 61.60 -7.40 69.00 1850 ---- 83.50B 64.90A 83.40B 65.80 -7.40 73.20 1855 ---- 88.10B 69.10A 88.10B 70.00 -7.50 77.50 1860 ---- 92.70B 73.40A 92.70B 74.40 -7.50 81.90 1865 ---- 96.70B 77.80A 96.70B 78.80 -7.50 86.30 1870 ---- 101.30B 82.20A 101.20B 83.30 -7.50 90.80 1875 ---- 106.00B 86.80A 105.90B 87.80 -7.60 95.40 1880 ---- 110.70B 91.30A 110.60B 92.40 -7.60 100.00 1885 ---- 115.70B 95.90A 115.70B 97.00 -7.60 104.60 1890 ---- 120.40B 101.30A 120.40B 101.70 -7.60 109.30 1895 ---- 125.20B 106.00A 125.10B 106.40 -7.60 114.00 1900 ---- 130.80B 110.00A 130.80B 111.20 -7.60 118.80 1905 ---- 134.90B 115.50A 134.60B 116.00 -7.50 123.50 1910 ---- 139.70B 120.30A 139.60B 120.80 -7.50 128.30 1915 ---- 144.60B 125.10A 144.50B 125.60 -7.50 133.10 1920 ---- 149.50B 129.90A 149.40B 130.50 -7.50 138.00 1925 ---- 154.60B 134.80A 154.60B 135.30 -7.50 142.80 1930 ---- 159.50B 139.70A 159.50B 140.20 -7.50 147.70 1935 ---- 164.50B 144.50A 164.50B 145.10 -7.50 152.60 1940 ---- 169.30B 149.40A 169.30B 150.00 -7.50 157.50 1945 ---- 174.30B 154.40A 174.30B 154.90 -7.50 162.40 1950 ---- 179.90B 158.60A 179.80B 159.90 -7.40 167.30 1955 ---- 184.20B 164.20A 184.20B 164.80 -7.40 172.20 1960 ---- 189.10B 169.10A 189.10B 169.70 -7.40 177.10 1965 ---- 194.00B 174.10A 193.80B 174.70 -7.40 182.10 1970 ---- 199.10B 179.00A 199.10B 179.60 -7.40 187.00 1975 ---- ---- ---- 184.00A 184.60 ---- ---- 1980 ---- ---- ---- 188.90A 189.50 ---- ---- 1985 ---- ---- ---- 193.90A 194.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 29 68 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- ---- ---- ---- 260.80 +7.20 253.60 1535 ---- ---- ---- ---- 255.80 +7.20 248.60 1540 ---- ---- ---- ---- 250.90 +7.30 243.60 1545 ---- ---- ---- ---- 245.90 +7.30 238.60 1550 ---- 242.30B 220.60A 220.60A 240.90 +7.30 233.60 1555 ---- ---- ---- ---- 235.90 +7.30 228.60 1560 ---- ---- ---- ---- 230.90 +7.20 223.70 1565 ---- ---- ---- ---- 225.90 +7.20 218.70 1570 ---- ---- ---- ---- 220.90 +7.20 213.70 1575 ---- ---- ---- ---- 216.00 +7.30 208.70 1580 ---- ---- ---- ---- 211.00 +7.20 203.80 1585 ---- ---- ---- ---- 206.00 +7.20 198.80 1590 ---- ---- ---- ---- 201.00 +7.20 193.80 1595 ---- ---- ---- ---- 196.10 +7.20 188.90 1600 ---- 192.40B 171.00A 171.00A 191.10 +7.20 183.90 1605 ---- ---- ---- ---- 186.10 +7.10 179.00 1610 ---- ---- ---- ---- 181.20 +7.20 174.00 1615 ---- ---- ---- ---- 176.20 +7.10 169.10 1620 ---- ---- ---- ---- 171.30 +7.10 164.20 1625 ---- ---- ---- ---- 166.40 +7.10 159.30 1630 ---- ---- ---- ---- 161.40 +7.00 154.40 1635 ---- ---- ---- ---- 156.50 +7.00 149.50 1640 ---- ---- ---- ---- 151.60 +7.00 144.60 1645 ---- ---- ---- ---- 146.70 +6.90 139.80 1650 ---- 143.10B 122.20A 122.20A 141.80 +6.90 134.90 1655 ---- ---- ---- ---- 137.00 +6.90 130.10 1660 ---- ---- ---- ---- 132.10 +6.80 125.30 1665 ---- ---- ---- ---- 127.30 +6.80 120.50 1670 ---- ---- ---- ---- 122.40 +6.60 115.80 1675 ---- ---- ---- ---- 117.60 +6.50 111.10 1680 ---- ---- 94.00A 94.00A 112.90 +6.50 106.40 1685 ---- ---- 89.40A 89.40A 108.10 +6.40 101.70 1690 ---- ---- 85.00A 85.00A 103.40 +6.30 97.10 1695 ---- 93.60B 80.50A 80.50A 98.70 +6.10 92.60 1700 ---- 95.20B 76.20A 76.20A 94.10 +6.00 88.10 1705 ---- 90.60B 71.90A 71.90A 89.50 +5.80 83.70 1710 ---- 86.10B 67.70A 67.70A 85.00 +5.70 79.30 1715 ---- 81.60B 63.70A 63.70A 80.50 +5.50 75.00 1720 ---- 77.20B 59.70A 59.70A 76.20 +5.40 70.80 1725 ---- 72.90B 55.80A 55.80A 71.80 +5.10 66.70 1730 ---- 68.60B 52.10A 52.10A 67.60 +4.90 62.70 1735 ---- 64.50B 48.50A 48.50A 63.50 +4.60 58.90 1740 ---- 60.40B 45.10A 45.10A 59.50 +4.40 55.10 1745 ---- 56.50B 41.80A 41.80A 55.60 +4.10 51.50 1750 ---- 52.60B 38.60A 38.60A 51.80 +3.80 48.00 1755 ---- 49.00B 35.70A 35.70A 48.10 +3.50 44.60 1760 ---- 45.40B 32.80A 32.80A 44.60 +3.20 41.40 1765 ---- 42.00B 30.10A 30.10A 41.20 +2.90 38.30 1770 ---- 38.80B 27.60A 27.60A 38.00 +2.60 35.40 5 5 1775 ---- 35.70B 25.20A 25.20A 35.00 +2.40 32.60 20 20 1780 ---- 32.80B 22.90A 22.90A 32.10 +2.10 2 30.00 3 3 1785 ---- 30.00B 20.80A 20.80A 29.40 +1.80 27.60 25 25 1790 ---- 27.40B 18.80A 18.80A 26.80 +1.60 25.20 1795 ---- 25.00B 17.10A 17.10A 24.40 +1.30 23.10 1800 ---- 22.70B 15.40A 15.40A 22.20 +1.10 21.10 1 1805 ---- 20.60B 13.90A 13.90A 20.20 +1.00 19.20 1810 ---- 18.70B 12.50A 12.50A 18.30 +.80 17.50 15 1815 ---- 16.90B 11.30A 11.30A 16.50 +.60 15.90 1820 ---- 15.20B 10.10A 10.10A 14.90 +.50 14.40 1825 ---- 13.70B 9.10A 9.10A 13.40 +.30 13.10 1830 ---- 12.30B 8.20A 8.20A 12.10 +.20 11.90 1835 ---- 11.10B 7.30A 7.30A 10.90 +.10 10.80 15 1840 ---- 9.90B 6.60A 6.60A 9.80 +.10 2 9.70 2 2 1845 ---- 8.90B 6.00A 6.00A 8.80 UNCH 8.80 1850 ---- ---- 5.40A 5.40A 7.90 -.10 8.00 1855 ---- ---- 4.90A 4.90A 7.10 -.10 7.20 1860 ---- ---- 4.40A 4.40A 6.40 -.20 6.60 1865 ---- ---- 4.00A 4.00A 5.70 -.30 6.00 1870 ---- ---- 3.60A 3.60A 5.10 -.30 5.40 34 34 1875 ---- ---- 3.30A 3.30A 4.60 -.30 4.90 1880 ---- ---- 3.00A 3.00A 4.20 -.30 4.50 1 1 1885 ---- ---- 2.80A 2.80A 3.70 -.40 4.10 1890 ---- ---- 2.60A 2.60A 3.40 -.30 3.70 1895 ---- ---- 2.40A 2.40A 3.10 -.30 3.40 1900 ---- ---- 2.20A 2.20A 2.80 -.30 3.10 1905 ---- ---- 2.00A 2.00A 2.50 -.30 2.80 1910 2.30 2.30 1.90A 2.20A 2.30 -.30 1 2.60 1915 ---- ---- 1.70A 1.70A 2.10 -.30 2.40 1920 ---- ---- 1.60A 1.60A 1.90 -.30 2.20 1925 ---- ---- 1.50A 1.50A 1.70 -.30 2.00 1930 ---- ---- 1.40A 1.40A 1.60 -.20 1.80 1935 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 1940 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1945 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1950 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1955 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1960 ---- ---- .90A .90A .90 -.20 1.10 1965 ---- ---- .90A .90A .90 -.20 1.10 1970 ---- ---- .80A .80A .80 -.20 1.00 1975 ---- ---- ---- .80A .70 ---- ---- 1980 ---- ---- ---- .80A .70 ---- ---- 1985 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 90 121 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .30 UNCH .30 1540 ---- ---- ---- ---- .30 -.10 .40 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 1575 ---- ---- ---- ---- .40 -.10 .50 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- ---- ---- .40 -.20 .60 120 120 1590 ---- ---- ---- ---- .50 -.10 .60 1595 ---- ---- .60A .60A .50 -.20 .70 1600 ---- ---- ---- ---- .50 -.20 .70 1 1 1605 ---- ---- .70A .70A .60 -.20 .80 20 1610 ---- ---- .70A .70A .60 -.20 .80 1615 ---- ---- .80A .80A .70 -.20 .90 5 5 1620 ---- ---- .80A .80A .70 -.30 1.00 5 5 1625 ---- ---- .90A .90A .80 -.20 1.00 1630 ---- ---- 1.00A 1.00A .90 -.20 1.10 1635 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1640 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1645 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1650 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1655 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1660 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1665 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 1670 ---- 2.60B 1.90A 2.60B 1.80 -.70 2.50 1 1 1675 2.10 2.90B 2.10 2.10 2.00 -.80 5 2.80 1680 2.40 3.30B 2.30A 2.30A 2.20 -.90 5 3.10 1685 2.60 3.70B 2.60 2.80B 2.50 -.90 5 3.40 1690 ---- 4.20B 2.80A 4.20B 2.80 -1.00 3.80 1695 ---- 4.80B 3.20A 4.80B 3.10 -1.20 4.30 1700 ---- 5.40B 3.50A 5.40B 3.50 -1.30 2 4.80 1 1 1705 ---- 6.10B 3.90A 6.10B 3.90 -1.40 5.30 1710 ---- 6.90B 4.40A 6.90B 4.40 -1.60 6.00 1715 ---- 7.80B 4.90A 7.80B 4.90 -1.80 6.70 1720 ---- 8.80B 5.50A 8.80B 5.50 -2.00 2 7.50 3 3 1725 ---- 9.90B 6.20A 9.90B 6.20 -2.20 8.40 1730 ---- 11.20B 6.90A 11.20B 6.90 -2.40 9.30 1735 ---- 12.50B 7.80A 12.50B 7.80 -2.70 10.50 1740 ---- 14.10B 8.70A 14.10B 8.80 -2.90 11.70 1745 ---- 15.80B 9.80A 15.80B 9.80 -3.30 13.10 1750 ---- 17.60B 11.00A 17.60B 11.10 -3.40 2 14.50 1755 ---- 19.60B 12.30A 19.60B 12.40 -3.80 16.20 3 3 1760 ---- 21.70B 13.80A 21.70B 13.90 -4.10 18.00 6 6 1765 ---- 24.00B 15.40A 24.00B 15.50 -4.40 19.90 1 1 1770 ---- 26.50B 17.10A 26.50B 17.30 -4.60 21.90 1 1 1775 ---- 29.10B 19.10A 29.10B 19.20 -5.00 24.20 1780 ---- 31.80B 21.10A 31.80B 21.30 -5.20 2 26.50 2 2 1785 ---- 34.70B 23.40A 34.70B 23.60 -5.50 29.10 1790 ---- 37.80B 25.80A 37.80B 26.00 -5.70 31.70 1795 ---- 41.00B 28.30A 41.00B 28.60 -6.00 34.60 1800 ---- 44.30B 31.00A 44.30B 31.40 -6.10 37.50 1805 ---- 47.80B 33.90A 47.70B 34.30 -6.40 40.70 1810 ---- 51.50B 36.90A 51.50B 37.40 -6.50 43.90 1815 ---- 55.20B 40.10A 55.10B 40.70 -6.60 47.30 1820 ---- 59.10B 43.40A 59.10B 44.00 -6.80 50.80 1825 ---- 63.10B 46.80A 63.10B 47.60 -6.90 54.50 1830 ---- 67.20B 50.40A 67.20B 51.20 -7.10 58.30 1835 ---- 71.40B 54.20A 71.40B 55.00 -7.10 62.10 1840 ---- 75.70B 58.00A 75.70B 58.90 -7.20 66.10 1845 ---- 80.00B 62.00A 80.00B 62.90 -7.30 70.20 1850 ---- 84.40B 66.00A 84.30B 67.00 -7.40 74.40 1855 ---- 88.90B 70.20A 88.90B 71.20 -7.40 78.60 1860 ---- 93.50B 74.40A 93.50B 75.40 -7.50 82.90 1865 ---- 98.10B 78.80A 98.10B 79.80 -7.50 87.30 1870 ---- 102.70B 83.20A 102.70B 84.20 -7.50 91.70 1875 ---- 106.30B 87.60A 106.30B 88.70 -7.50 96.20 1880 ---- 107.90B 92.10A 107.90B 93.20 -7.60 100.80 1885 ---- 110.40B 96.70A 110.40B 97.80 -7.60 105.40 1890 ---- 111.70B 101.30A 111.70B 102.40 -7.60 110.00 1895 ---- ---- ---- ---- 107.10 -7.50 114.60 1900 ---- 131.20B 110.60A 131.20B 111.80 -7.50 119.30 1905 ---- ---- ---- ---- 116.50 -7.60 124.10 1910 ---- ---- ---- ---- 121.30 -7.50 128.80 1915 ---- ---- ---- ---- 126.10 -7.50 133.60 1920 ---- ---- ---- ---- 130.90 -7.50 138.40 1925 ---- ---- ---- ---- 135.70 -7.50 143.20 1930 ---- ---- ---- ---- 140.50 -7.60 148.10 1935 ---- ---- ---- ---- 145.40 -7.50 152.90 1940 ---- ---- ---- ---- 150.30 -7.50 157.80 1945 ---- ---- ---- ---- 155.20 -7.50 162.70 1950 ---- 180.10B 158.80A 180.10B 160.10 -7.40 167.50 1955 ---- ---- ---- ---- 165.00 -7.40 172.40 1960 ---- ---- ---- ---- 169.90 -7.40 177.30 1965 ---- ---- ---- ---- 174.80 -7.50 182.30 1970 ---- ---- ---- ---- 179.70 -7.50 187.20 1975 ---- ---- ---- ---- 184.70 ---- ---- 1980 ---- ---- ---- ---- 189.60 ---- ---- 1985 ---- ---- ---- ---- 194.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 149 169 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- 347.50B 327.00A 327.00A 346.90 +7.50 339.40 1435 ---- 342.50B 322.00A 322.00A 341.90 +7.40 334.50 1440 ---- 337.50B 317.00A 317.00A 336.90 +7.40 329.50 1445 ---- 332.50B 312.00A 312.00A 331.90 +7.40 324.50 1450 ---- 327.40B 307.00A 307.00A 326.90 +7.40 319.50 1455 ---- 322.50B 302.00A 302.00A 321.90 +7.40 314.50 1460 ---- 317.50B 297.00A 297.00A 316.90 +7.40 309.50 1465 ---- 312.50B 292.00A 292.00A 311.90 +7.40 304.50 1470 ---- 307.50B 287.00A 287.00A 306.90 +7.40 299.50 1475 ---- 302.50B 282.00A 282.00A 301.90 +7.40 294.50 1480 ---- 297.50B 277.00A 277.00A 296.90 +7.40 289.50 1485 ---- 292.50B 272.00A 272.00A 291.90 +7.40 284.50 1490 ---- 287.50B 267.00A 267.00A 286.90 +7.40 279.50 1495 ---- 282.50B 262.00A 262.00A 281.90 +7.40 274.50 1500 ---- 277.40B 257.00A 257.00A 276.90 +7.40 269.50 1505 ---- 272.50B 252.00A 252.00A 271.90 +7.40 264.50 1510 ---- 267.50B 247.00A 247.00A 266.90 +7.40 259.50 1515 ---- 262.50B 242.00A 242.00A 261.90 +7.40 254.50 1520 ---- 257.50B 237.00A 237.00A 256.90 +7.40 249.50 1525 ---- 252.50B 232.00A 232.00A 251.90 +7.40 244.50 1530 ---- 247.50B 227.00A 227.00A 246.90 +7.40 239.50 1535 ---- 242.50B 222.00A 222.00A 241.90 +7.40 234.50 1540 ---- 237.50B 217.00A 217.00A 236.90 +7.40 229.50 1545 ---- 232.50B 212.00A 212.00A 231.90 +7.40 224.50 1550 ---- 227.40B 207.00A 207.00A 226.90 +7.40 219.50 1555 ---- 222.50B 202.00A 202.00A 221.90 +7.40 214.50 1560 ---- 217.50B 197.00A 197.00A 216.90 +7.40 209.50 1565 ---- 212.50B 192.00A 192.00A 211.90 +7.40 204.50 1570 ---- 207.40B 187.00A 187.00A 206.90 +7.40 199.50 1575 ---- 202.50B 182.00A 182.00A 201.90 +7.40 194.50 1580 ---- 197.40B 177.00A 177.00A 196.90 +7.40 189.50 1585 ---- 192.40B 172.00A 172.00A 191.90 +7.40 184.50 1590 ---- 187.40B 167.00A 167.00A 186.90 +7.40 179.50 1595 ---- 182.40B 162.00A 162.00A 181.90 +7.40 174.50 1600 ---- 177.40B 157.00A 157.00A 176.90 +7.40 169.50 1605 ---- 172.40B 152.00A 152.00A 171.90 +7.40 164.50 1 1610 ---- 167.40B 147.00A 147.00A 166.90 +7.40 159.50 1615 ---- 162.40B 142.00A 142.00A 161.90 +7.40 154.50 1620 ---- 157.40B 137.00A 137.00A 156.90 +7.40 149.50 2 1625 ---- 152.40B 132.00A 132.00A 151.90 +7.40 144.50 11 1630 ---- 147.40B 127.00A 127.00A 146.90 +7.40 139.50 13 1635 ---- 142.40B 122.00A 122.00A 141.90 +7.40 134.50 1640 ---- 137.40B 117.00A 117.00A 136.90 +7.40 129.50 3 1645 ---- 132.40B 112.00A 112.00A 131.90 +7.40 124.50 22 1650 ---- 127.40B 107.00A 107.00A 126.90 +7.40 119.50 25 1655 ---- 122.50B 102.00A 102.00A 121.90 +7.40 114.50 7 1660 ---- 117.50B 97.00A 97.00A 116.90 +7.40 2 109.50 3 1665 ---- 112.50B 92.00A 92.00A 111.90 +7.40 104.50 9 1670 ---- 107.50B 87.00A 87.00A 106.90 +7.40 99.50 13 1675 ---- 102.40B 82.00A 82.00A 101.90 +7.40 94.50 10 1680 ---- 97.40B 77.00A 77.00A 96.90 +7.40 89.50 43 1685 ---- 92.40B 72.00A 72.00A 91.90 +7.40 84.50 2 1690 ---- 87.40B 67.00A 67.00A 86.90 +7.40 79.50 36 1695 ---- 82.60B 62.00A 62.00A 81.90 +7.40 74.50 12 1700 ---- 77.60B 56.30A 56.30A 76.90 +7.40 69.50 63 1705 ---- 72.60B 52.00A 52.00A 71.90 +7.40 64.50 24 1710 ---- 67.60B 47.00A 47.00A 66.90 +7.40 59.50 3 1715 ---- 62.60B 42.00A 42.00A 61.90 +7.40 54.50 22 1720 ---- 57.60B 37.10A 37.10A 56.90 +7.40 49.50 1 41 1725 ---- 52.60B 31.90A 31.90A 51.90 +7.40 44.50 13 1730 ---- 47.60B 27.00A 27.00A 46.90 +7.40 39.50 26 1735 ---- 42.60B 21.60A 21.60A 41.90 +7.20 34.70 7 1740 ---- 37.60B 17.00A 17.00A 36.90 +7.00 29.90 11 15 1745 ---- 32.60B 12.60A 12.60A 31.90 +6.60 2 25.30 1 8 1750 17.30 28.20B 8.70A 28.20B 26.90 +6.10 8 20.80 12 13 1755 ---- 22.70B 5.50A 5.50A 21.90 +5.20 16.70 16 18 1760 ---- 17.70B 3.30A 3.30A 16.90 +4.00 12.90 25 19 1765 6.00 13.20B 1.80A 11.00 11.90 +2.30 10 9.60 90 217 1770 5.00 8.80 1.10A 7.10 6.90 +.10 117 6.80 118 108 1775 2.60 4.80 .50A 1.60B 1.90 -2.90 194 4.80 43 44 1780 1.60 2.20 .10 .10 .00 -3.30 388 3.30 110 104 1785 ---- ---- .10A .10A .00 -2.30 4 2.30 165 152 1790 .60 .60 .10 .20B .00 -1.50 4 1.50 9 26 1795 ---- ---- .10A .10A .00 -1.00 1.00 13 1800 ---- ---- .10A .10A .00 -.70 1 .70 173 134 1805 .10 .10 .10 .10 .00 -.40 5 .40 1 25 1810 ---- ---- .10A .10A .00 -.30 .30 1 16 1815 ---- ---- .10A .10A .00 -.20 .20 18 18 1820 ---- ---- ---- ---- .00 -.10 .10 2 5 1825 ---- ---- ---- ---- .00 -.10 .10 13 7 1830 ---- ---- ---- ---- .00 -.10 .10 1 11 1835 ---- ---- ---- ---- .00 -.10 .10 1 1840 ---- ---- ---- ---- .00 -.10 .10 4 1845 ---- ---- ---- ---- .00 -.10 .10 3 83 1850 ---- ---- ---- ---- .00 -.10 .10 20 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1 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 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- .10A .00 ---- ---- 1965 ---- ---- ---- .10A .00 ---- ---- 1970 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 735 813 1473 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1430 ---- ---- ---- ---- .00 -.10 .10 1435 ---- ---- ---- ---- .00 -.10 .10 1440 ---- ---- ---- ---- .00 -.10 .10 1 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 3 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1 1500 ---- ---- ---- ---- .00 -.10 .10 3 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 1 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 2 1545 ---- ---- ---- ---- .00 -.10 .10 4 1550 ---- ---- ---- ---- .00 -.10 .10 3 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 4 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 450 1580 ---- ---- ---- ---- .00 -.10 .10 117 1585 ---- ---- ---- ---- .00 -.10 .10 101 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 277 1600 ---- ---- ---- ---- .00 -.10 .10 8 1605 ---- ---- ---- ---- .00 -.10 .10 8 1610 ---- ---- ---- ---- .00 -.10 2 .10 22 1615 ---- ---- ---- ---- .00 -.10 .10 182 1620 ---- ---- ---- ---- .00 -.10 .10 200 1625 ---- ---- ---- ---- .00 -.10 .10 6 1630 ---- ---- ---- ---- .00 -.10 .10 13 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1 8 1645 ---- ---- ---- ---- .00 -.10 .10 49 1650 ---- ---- ---- ---- .00 -.10 .10 24 1655 ---- ---- ---- ---- .00 -.10 .10 3 1660 ---- ---- ---- ---- .00 -.10 .10 29 1665 ---- ---- ---- ---- .00 -.10 .10 20 1670 ---- ---- ---- ---- .00 -.10 .10 25 1675 ---- ---- ---- ---- .00 -.10 .10 6 1680 ---- ---- ---- ---- .00 -.10 2 .10 4 1685 ---- ---- ---- ---- .00 -.10 .10 37 1690 ---- ---- ---- ---- .00 -.10 .10 6 1695 ---- ---- ---- ---- .00 -.10 .10 153 1700 .20 .20 .20 .10A .00 -.10 1 .10 2 23 1705 ---- ---- ---- ---- .00 -.10 .10 14 1710 .10 .10 .10 .10 .00 -.10 1 .10 43 1715 ---- ---- ---- ---- .00 -.10 .10 15 1720 ---- ---- ---- ---- .00 -.10 .10 1 20 1725 ---- ---- ---- ---- .00 -.10 .10 5 9 1730 ---- ---- ---- ---- .00 -.10 1 .10 9 18 1735 .10 .10 .10 .10 .00 -.30 4 .30 7 7 1740 .50 .70 .10 .10 .00 -.50 59 .50 54 44 1745 .60 1.00B .10 .10 .00 -.90 8 .90 169 163 1750 1.00 2.20 .10 .10 .00 -1.40 35 1.40 145 67 1755 2.40 4.00B .10 .10 .00 -2.30 21 2.30 112 67 1760 4.10 6.80B .10 .10 .00 -3.50 83 3.50 196 117 1765 6.00 10.40B .10 .10 .00 -5.20 78 5.20 162 153 1770 6.60 14.60B .10A .10A .00 -7.40 27 7.40 14 12 1775 9.50 19.20B .10A .10A .00 -10.40 4 10.40 21 11 1780 9.50 23.80B 3.60 3.60 3.10 -10.80 2 13.90 1785 ---- 28.30B 7.80A 28.30B 8.10 -9.80 17.90 1790 ---- 33.30B 12.20A 33.30B 13.10 -9.00 22.10 1795 ---- 38.10B 17.50A 38.10B 18.10 -8.50 26.60 1800 ---- 43.80B 21.90A 43.80B 23.10 -8.20 1 31.30 1 1 1805 ---- 48.10B 27.40A 47.90B 28.10 -7.90 36.00 1810 ---- 53.10B 32.40A 52.90B 33.10 -7.80 40.90 1815 ---- 58.10B 37.40A 58.00B 38.10 -7.70 45.80 1820 ---- 63.10B 42.40A 63.00B 43.10 -7.60 50.70 1825 ---- 68.10B 47.40A 68.00B 48.10 -7.60 55.70 1830 ---- 73.10B 52.40A 73.00B 53.10 -7.60 60.70 1835 ---- 78.10B 57.40A 78.00B 58.10 -7.60 65.70 1840 ---- 83.10B 62.60A 83.00B 63.10 -7.60 70.70 1845 ---- 88.10B 67.60A 87.90B 68.10 -7.60 75.70 1850 ---- 93.20B 72.60A 93.20B 73.10 -7.60 80.70 1855 ---- 98.10B 77.60A 97.90B 78.10 -7.60 85.70 1860 ---- 103.10B 82.60A 102.90B 83.10 -7.60 90.70 1865 ---- 108.10B 87.60A 107.90B 88.10 -7.60 95.70 1870 ---- 113.10B 92.60A 113.00B 93.10 -7.60 100.70 1875 ---- 118.10B 97.60A 118.00B 98.10 -7.60 105.70 1880 ---- 123.10B 102.50A 123.00B 103.10 -7.60 110.70 1885 ---- 128.00B 107.50A 127.90B 108.10 -7.60 115.70 1890 ---- 133.00B 112.50A 132.90B 113.10 -7.60 120.70 1895 ---- 138.00B 117.40A 137.90B 118.10 -7.60 125.70 1900 ---- 143.00B 122.40A 142.90B 123.10 -7.60 130.70 1905 ---- 148.00B 127.40A 147.90B 128.10 -7.60 135.70 1910 ---- 153.10B 132.40A 153.00B 133.10 -7.60 140.70 1915 ---- 158.10B 137.40A 158.00B 138.10 -7.60 145.70 1920 ---- 163.10B 142.40A 163.00B 143.10 -7.60 150.70 1925 ---- 168.10B 147.40A 168.00B 148.10 -7.60 155.70 1930 ---- 173.10B 152.40A 173.00B 153.10 -7.60 160.70 1935 ---- 178.10B 157.50A 178.00B 158.10 -7.60 165.70 1940 ---- 183.10B 162.50A 183.00B 163.10 -7.60 170.70 1945 ---- 188.10B 167.50A 188.00B 168.10 -7.60 175.70 1950 ---- 193.10B 172.60A 192.90B 173.10 -7.60 180.70 1955 ---- 198.10B 177.50A 198.00B 178.10 -7.60 185.70 1960 ---- ---- ---- 182.50A 183.10 ---- ---- 1965 ---- ---- ---- 187.50A 188.10 ---- ---- 1970 ---- ---- ---- 192.50A 193.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 329 899 2554 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 347.40B 327.00A 327.00A 346.90 +7.50 339.40 1435 ---- 342.50B 322.00A 322.00A 341.90 +7.50 334.40 1440 ---- 337.50B 317.00A 317.00A 336.90 +7.50 329.40 1445 ---- 332.50B 312.00A 312.00A 331.90 +7.50 324.40 1450 ---- 327.40B 307.00A 307.00A 326.90 +7.50 319.40 1455 ---- 322.50B 302.00A 302.00A 321.90 +7.50 314.40 1460 ---- 317.50B 297.00A 297.00A 316.90 +7.50 309.40 1465 ---- 312.50B 292.00A 292.00A 311.90 +7.50 304.40 1470 ---- 307.50B 287.00A 287.00A 306.90 +7.50 299.40 1475 ---- 302.50B 282.00A 282.00A 301.90 +7.50 294.40 1480 ---- 297.50B 277.00A 277.00A 296.90 +7.50 289.40 1485 ---- 292.50B 272.00A 272.00A 291.90 +7.50 284.40 1490 ---- 287.50B 267.00A 267.00A 286.90 +7.50 279.40 1495 ---- 282.50B 262.00A 262.00A 281.90 +7.50 274.40 1500 ---- 277.40B 257.00A 257.00A 276.90 +7.50 269.40 1505 ---- 272.50B 252.00A 252.00A 271.90 +7.50 264.40 1510 ---- 267.50B 247.00A 247.00A 266.90 +7.50 259.40 1515 ---- 262.60B 242.00A 242.00A 261.90 +7.50 254.40 1520 ---- 257.60B 237.00A 237.00A 256.90 +7.50 249.40 1525 ---- 252.60B 232.00A 232.00A 251.90 +7.50 244.40 1530 ---- 247.40B 227.00A 227.00A 246.90 +7.50 239.40 1535 ---- 242.40B 222.00A 222.00A 241.90 +7.50 234.40 1540 ---- 237.40B 217.00A 217.00A 236.90 +7.50 229.40 1545 ---- 232.40B 211.90A 211.90A 231.90 +7.50 224.40 1550 ---- 227.40B 207.00A 207.00A 226.90 +7.50 219.40 1555 ---- 222.40B 201.90A 201.90A 221.90 +7.50 214.40 1560 ---- 217.40B 197.00A 197.00A 216.90 +7.50 209.40 1565 ---- 212.40B 191.90A 191.90A 211.90 +7.50 204.40 1570 ---- 207.40B 187.00A 187.00A 206.90 +7.50 199.40 1575 ---- 202.40B 182.00A 182.00A 201.90 +7.50 194.40 1580 ---- 197.60B 177.00A 177.00A 196.90 +7.50 189.40 1585 ---- 192.60B 172.00A 172.00A 191.90 +7.50 184.40 1590 ---- 187.40B 167.00A 167.00A 186.90 +7.50 179.40 1595 ---- 182.60B 162.00A 162.00A 181.90 +7.50 174.40 1600 ---- 178.20B 156.30A 156.30A 176.90 +7.50 169.40 1605 ---- 172.60B 151.90A 151.90A 171.90 +7.50 164.40 1610 ---- 167.60B 147.10A 147.10A 166.90 +7.50 159.40 1615 ---- 162.60B 142.10A 142.10A 161.90 +7.50 154.40 1620 ---- 157.60B 137.10A 137.10A 156.90 +7.50 149.40 1625 ---- 152.60B 132.10A 132.10A 151.90 +7.50 144.40 1 1630 ---- 147.70B 126.90A 126.90A 146.90 +7.50 139.40 1635 ---- 142.70B 122.00A 122.00A 141.90 +7.50 134.40 1640 ---- 137.70B 117.00A 117.00A 137.00 +7.60 129.40 1645 ---- 132.70B 112.00A 112.00A 132.00 +7.60 124.40 1650 ---- 128.20B 106.40A 106.40A 127.00 +7.60 119.40 1 1655 ---- 122.70B 102.10A 102.10A 122.00 +7.60 114.40 21 1660 ---- 117.70B 97.10A 97.10A 117.00 +7.50 109.50 5 1665 ---- 112.70B 92.00A 92.00A 112.00 +7.50 104.50 1 1670 ---- 107.90B 87.10A 87.10A 107.00 +7.40 99.60 6 1675 ---- 102.90B 82.30A 82.30A 102.10 +7.50 94.60 6 1680 ---- 97.90B 77.30A 77.30A 97.10 +7.40 89.70 1 1685 ---- 93.00B 72.40A 72.40A 92.10 +7.30 84.80 1690 ---- 88.00B 67.60A 67.60A 87.10 +7.10 80.00 1695 ---- 83.10B 62.30A 62.30A 82.20 +7.10 75.10 1 1700 ---- 78.50B 57.60A 57.60A 77.20 +6.90 70.30 1 1705 ---- 73.30B 52.90A 52.90A 72.30 +6.70 65.60 1 1710 ---- 68.40B 48.40A 48.40A 67.50 +6.60 60.90 1715 ---- 64.00B 43.90A 43.90A 62.70 +6.30 56.40 1 1720 ---- 59.20B 39.60A 39.60A 57.90 +6.00 51.90 1 1725 ---- 54.50B 35.50A 35.50A 53.20 +5.70 47.50 1730 ---- 49.90B 31.60A 31.60A 48.60 +5.40 43.20 46 1735 ---- 45.40B 27.90A 27.90A 44.10 +5.00 39.10 1 1740 ---- 41.00B 24.40A 24.40A 39.70 +4.50 35.20 1745 28.20 36.70B 21.20A 36.70B 35.50 +4.10 1 31.40 2 2 1750 ---- 32.70B 18.30A 18.30A 31.40 +3.50 27.90 1755 27.20 28.80B 15.60A 26.20A 27.60 +3.00 1 24.60 4 1 1760 ---- 25.20B 13.20A 13.20A 24.00 +2.50 21.50 14 14 1765 ---- 21.80B 11.10A 11.10A 20.70 +2.00 18.70 9 1770 ---- 18.70B 9.30A 9.30A 17.70 +1.60 16.10 5 6 1775 ---- 15.90B 7.70A 7.70A 15.00 +1.20 13.80 1 1780 ---- 13.50B 6.30A 6.30A 12.60 +.80 11.80 1 2 1785 10.00 11.30B 5.20A 10.10B 10.40 +.40 2 10.00 1 2 1790 ---- 9.40B 4.30A 4.30A 8.60 +.20 8.40 2 1795 ---- 7.80B 3.50A 3.50A 7.00 UNCH 7.00 1 1 1800 4.30 6.40B 2.90A 5.30A 5.70 -.20 4 5.90 1 21 1805 ---- 5.30B 2.40A 2.40A 4.60 -.30 4.90 1810 ---- 4.30B 2.00A 2.00A 3.80 -.30 4.10 2 1815 ---- 3.50B 1.70A 1.70A 3.00 -.40 3.40 10 10 1820 ---- ---- 1.40A 1.40A 2.50 -.40 2.90 1825 2.20 2.30B 1.20A 2.30B 2.00 -.40 4 2.40 1830 ---- ---- 1.00A 1.00A 1.60 -.40 2.00 3 1835 ---- ---- .90A .90A 1.30 -.40 1.70 4 1840 ---- ---- .80A .80A 1.00 -.50 1.50 3 1845 .80 .80 .70A .80 .80 -.50 14 1.30 1850 ---- ---- .60A .60A .60 -.50 1.10 1855 .60 .70 .50A .60A .50 -.40 404 .90 1860 ---- ---- .50A .50A .40 -.40 4 .80 1865 ---- ---- .40A .40A .30 -.40 .70 1870 .20 .20 .20 .30B .20 -.40 100 .60 1875 .20 .20 .20 .20 .20 -.40 10 .60 1880 .20 .20 .20 .20 .20 -.30 100 .50 1885 ---- ---- .30A .30A .10 -.30 .40 1890 .30 .30 .20A .30 .10 -.30 1 .40 1895 .20 .20 .20 .20 .10 -.30 3 .40 1900 ---- ---- .20A .20A .10 -.20 .30 1905 ---- ---- .20A .20A .10 -.20 .30 1910 ---- ---- .20A .20A .10 -.20 .30 1915 ---- ---- ---- ---- .10 -.10 .20 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- .10A .10A .10 -.10 .20 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- .10A .10 ---- ---- 1965 ---- ---- ---- .10A .10 ---- ---- 1970 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 648 39 177 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 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 UNCH .10 1 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 4 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .20 +.10 .10 3 1655 ---- ---- ---- ---- .20 +.10 .10 1 1660 ---- ---- ---- ---- .20 +.10 .10 3 1665 ---- ---- ---- ---- .20 UNCH .20 6 1670 ---- ---- ---- ---- .20 UNCH .20 3 1675 ---- ---- ---- ---- .20 -.10 .30 4 6 1680 ---- ---- .30A .30A .20 -.20 .40 2 1685 .20 .20 .20 .20 .20 -.30 10 .50 1 2 1690 .20 .20 .20 .20 .30 -.30 200 .60 1695 ---- ---- .40A .40A .30 -.50 4 .80 1 1700 .50 1.10B .50 .50 .40 -.60 7 1.00 7 6 1705 .70 1.40B .60A .60A .50 -.80 3 1.30 1 1710 ---- 1.90B .80A .80A .60 -1.00 1.60 11 12 1715 ---- 2.40B 1.00A 1.00A .80 -1.20 2.00 1 1720 ---- 3.10B 1.20A 1.20A 1.00 -1.50 2.50 1725 ---- 4.00B 1.50A 1.50A 1.40 -1.70 3.10 1730 ---- 5.00B 1.90A 1.90A 1.70 -2.10 3.80 1735 ---- 6.30B 2.30A 2.30A 2.20 -2.50 4.70 1740 3.20 7.80B 2.90A 3.30B 2.80 -3.00 4 5.80 1745 ---- 9.60B 3.70A 3.70A 3.60 -3.40 7.00 4 2 1750 5.60 11.60B 4.60A 6.30B 4.60 -3.90 10 8.50 1755 6.10 14.00B 5.70A 5.70A 5.70 -4.50 2 10.20 1760 ---- 16.60B 7.10A 7.10A 7.10 -5.00 12.10 1765 14.00 19.50B 8.70A 12.50B 8.80 -5.50 100 14.30 1770 ---- 22.60B 10.60A 10.60A 10.80 -5.90 16.70 1775 ---- 26.00B 12.80A 26.00B 13.10 -6.30 19.40 1780 ---- 29.70B 15.30A 29.70B 15.70 -6.60 22.30 1785 ---- 33.60B 18.10A 33.60B 18.50 -7.00 25.50 1790 ---- 37.70B 21.20A 37.70B 21.70 -7.30 29.00 1795 ---- 42.00B 24.60A 42.00B 25.10 -7.50 32.60 1800 34.00 46.30B 28.30A 28.30A 28.80 -7.70 6 36.50 1805 ---- 50.80B 32.20A 50.80B 32.70 -7.80 40.50 1810 ---- 55.50B 36.20A 55.50B 36.80 -7.90 44.70 1815 ---- 60.10B 40.50A 60.10B 41.10 -7.90 49.00 1820 ---- 64.90B 44.80A 64.90B 45.50 -7.90 53.40 1825 ---- 69.70B 49.20A 69.70B 50.00 -8.00 58.00 1830 ---- 73.90B 53.80A 73.90B 54.70 -7.90 62.60 1835 ---- 78.90B 58.40A 78.90B 59.30 -8.00 67.30 1840 ---- 83.70B 63.10A 83.70B 64.10 -7.90 72.00 1845 ---- 88.70B 67.90A 88.70B 68.90 -7.90 76.80 1850 ---- 94.10B 72.70A 94.10B 73.70 -7.90 81.60 1855 ---- 98.40B 78.10A 98.40B 78.60 -7.90 86.50 1860 ---- 103.50B 82.90A 103.50B 83.50 -7.90 91.40 1865 ---- 108.40B 87.80A 108.40B 88.40 -7.80 96.20 1870 ---- 113.40B 92.70A 113.40B 93.30 -7.90 101.20 1875 ---- 118.40B 97.70A 118.40B 98.20 -7.90 106.10 1880 ---- 123.20B 102.60A 123.20B 103.20 -7.80 111.00 1885 ---- 128.30B 107.60A 128.10B 108.20 -7.80 116.00 1890 ---- 133.20B 112.50A 133.00B 113.20 -7.70 120.90 1895 ---- 138.20B 117.50A 138.10B 118.20 -7.70 125.90 1900 ---- 143.80B 122.00A 143.80B 123.20 -7.60 130.80 1905 ---- 148.20B 127.40A 148.10B 128.20 -7.60 135.80 1910 ---- 153.20B 132.50A 153.10B 133.20 -7.60 140.80 1915 ---- 158.20B 137.50A 158.10B 138.20 -7.60 145.80 1920 ---- 163.00B 142.50A 163.00B 143.10 -7.60 150.70 1925 ---- 168.00B 147.50A 168.00B 148.10 -7.60 155.70 1930 ---- 173.00B 152.50A 173.00B 153.10 -7.60 160.70 1935 ---- 178.10B 157.50A 178.10B 158.10 -7.60 165.70 1940 ---- 183.20B 162.50A 183.20B 163.10 -7.60 170.70 1945 ---- 188.20B 167.40A 188.20B 168.10 -7.60 175.70 1950 ---- 193.80B 171.90A 193.80B 173.10 -7.50 180.60 1955 ---- 198.10B 177.40A 197.90B 178.10 -7.50 185.60 1960 ---- ---- ---- 182.40A 183.10 ---- ---- 1965 ---- ---- ---- 187.40A 188.10 ---- ---- 1970 ---- ---- ---- 192.40A 193.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 346 29 64 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 347.50B 327.00A 327.00A 347.00 +7.60 339.40 1435 ---- 342.40B 322.00A 322.00A 342.00 +7.60 334.40 1440 ---- 337.50B 317.00A 317.00A 337.00 +7.60 329.40 1445 ---- 332.40B 312.00A 312.00A 332.00 +7.60 324.40 1450 ---- 327.40B 307.00A 307.00A 327.00 +7.60 319.40 1455 ---- 322.40B 302.00A 302.00A 322.00 +7.60 314.40 1460 ---- 317.40B 297.00A 297.00A 317.00 +7.60 309.40 1465 ---- 312.40B 292.00A 292.00A 312.00 +7.60 304.40 1470 ---- 307.40B 287.00A 287.00A 307.00 +7.60 299.40 1475 ---- 302.40B 282.00A 282.00A 302.00 +7.60 294.40 1480 ---- 297.40B 277.00A 277.00A 297.00 +7.60 289.40 1485 ---- 292.50B 272.00A 272.00A 292.00 +7.60 284.40 1490 ---- 287.50B 267.00A 267.00A 287.00 +7.60 279.40 1495 ---- 282.50B 262.00A 262.00A 282.00 +7.60 274.40 1500 ---- 277.40B 257.00A 257.00A 277.00 +7.60 269.40 1505 ---- 272.50B 252.00A 252.00A 272.00 +7.60 264.40 1510 ---- 267.50B 247.00A 247.00A 267.00 +7.60 259.40 1515 ---- 262.40B 242.00A 242.00A 262.00 +7.60 254.40 1520 ---- 257.40B 237.00A 237.00A 257.00 +7.60 249.40 1525 ---- 252.40B 232.00A 232.00A 252.00 +7.60 244.40 1530 ---- 247.40B 227.00A 227.00A 247.00 +7.60 239.40 1535 ---- 242.40B 222.00A 222.00A 242.00 +7.60 234.40 1540 ---- 237.40B 217.00A 217.00A 237.00 +7.60 229.40 1545 ---- 232.40B 212.00A 212.00A 232.00 +7.60 224.40 1550 ---- 227.40B 207.00A 207.00A 227.00 +7.60 219.40 1555 ---- 222.40B 202.00A 202.00A 222.00 +7.60 214.40 1560 ---- 217.40B 197.00A 197.00A 217.00 +7.60 209.40 1565 ---- 212.40B 192.00A 192.00A 212.00 +7.60 204.40 1570 ---- 207.40B 187.00A 187.00A 207.00 +7.50 199.50 1575 ---- 202.40B 182.00A 182.00A 202.00 +7.50 194.50 1580 ---- 197.50B 177.00A 177.00A 197.00 +7.50 189.50 1585 ---- 192.40B 172.00A 172.00A 192.00 +7.50 184.50 1590 ---- 187.50B 167.00A 167.00A 187.00 +7.50 179.50 1595 ---- 182.50B 162.00A 162.00A 182.00 +7.50 174.50 1600 ---- 177.40B 157.00A 157.00A 177.00 +7.50 169.50 1605 ---- 172.50B 152.00A 152.00A 172.00 +7.50 164.50 1610 ---- 167.50B 147.00A 147.00A 167.00 +7.50 159.50 1615 ---- 162.50B 142.00A 142.00A 162.00 +7.50 154.50 1620 ---- 157.50B 137.00A 137.00A 157.00 +7.50 149.50 1625 ---- 152.40B 132.00A 132.00A 152.00 +7.50 144.50 1630 ---- 147.40B 127.00A 127.00A 147.00 +7.50 139.50 1635 ---- 142.40B 122.00A 122.00A 142.00 +7.50 134.50 1 1640 ---- 137.40B 117.00A 117.00A 137.00 +7.50 129.50 1645 ---- 132.60B 112.00A 112.00A 132.00 +7.50 124.50 8 1650 ---- 127.60B 106.30A 106.30A 127.00 +7.50 119.50 16 1655 ---- 122.60B 101.90A 101.90A 122.00 +7.50 114.50 6 1660 ---- 117.60B 97.00A 97.00A 117.00 +7.50 109.50 1 1665 ---- 112.60B 92.00A 92.00A 112.00 +7.50 104.50 9 1670 ---- 107.60B 87.00A 87.00A 107.00 +7.50 99.50 29 1675 ---- 102.60B 82.10A 82.10A 102.00 +7.50 2 94.50 3 1680 ---- 97.60B 77.00A 77.00A 97.00 +7.50 89.50 17 1685 ---- 92.60B 71.90A 71.90A 92.00 +7.50 84.50 9 1690 ---- 87.60B 66.90A 66.90A 87.00 +7.50 79.50 1 1695 ---- 82.60B 61.90A 61.90A 82.00 +7.50 74.50 26 1700 ---- 78.20B 56.50A 56.50A 77.00 +7.50 69.50 27 1705 ---- 72.70B 52.30A 52.30A 72.00 +7.40 64.60 1710 ---- 67.80B 47.40A 47.40A 67.00 +7.30 59.70 1 1715 ---- 62.80B 42.00A 42.00A 62.00 +7.10 54.90 11 1720 ---- 57.90B 37.30A 37.30A 57.10 +7.00 50.10 2 17 1725 ---- 53.00B 32.80A 32.80A 52.10 +6.70 45.40 2 21 1730 ---- 48.10B 28.40A 28.40A 47.20 +6.40 40.80 2 1735 ---- 43.20B 24.30A 24.30A 42.30 +6.00 36.30 40 1740 ---- 38.80B 20.40A 20.40A 37.50 +5.60 3 31.90 4 19 1745 ---- 34.10B 16.90A 16.90A 32.80 +5.00 27.80 1 3 1750 23.80 29.60B 13.70A 22.60A 28.20 +4.20 1 24.00 5 262 1755 17.00 25.30B 11.00A 11.00A 23.80 +3.40 4 20.40 5 1760 14.60 21.20B 8.60A 21.20B 19.80 +2.70 7 17.10 1 32 1765 10.90 17.40B 6.70A 10.80A 16.10 +1.90 3 14.20 11 43 1770 12.20 14.00B 5.00A 11.20 12.80 +1.20 6 11.60 2 264 1775 7.70 11.10B 3.80A 8.10A 10.00 +.70 30 9.30 1 12 1780 5.00 8.60B 2.80 6.40B 7.50 +.10 8 7.40 1 5 1785 ---- 6.50B 2.20A 2.20A 5.60 -.30 5 5.90 70 80 1790 2.70 5.00 1.70A 2.90A 4.00 -.60 118 4.60 3 1795 2.70 3.60B 1.30A 2.50A 2.90 -.70 11 3.60 2 46 1800 2.00 2.60B 1.00 1.70 2.10 -.70 76 2.80 11 1805 1.40 1.40 .80A 1.40 1.50 -.70 1 2.20 2 4 1810 ---- ---- .60A .60A 1.00 -.70 12 1.70 12 1815 ---- ---- .50A .50A .70 -.70 18 1.40 2 107 1820 ---- ---- .40A .40A .50 -.60 1.10 1 10 1825 .50 .50 .30A .30A .40 -.40 1 .80 31 1830 ---- ---- .20A .20A .30 -.30 .60 30 1835 ---- ---- .20A .20A .20 -.30 .50 1840 ---- ---- .20A .20A .10 -.30 .40 1 1845 ---- ---- .20A .20A .10 -.20 .30 1850 ---- ---- .10A .10A .10 -.10 .20 100 105 1855 .10 .10 .10 .10 .10 -.10 9 .20 1 2 1860 ---- ---- .10A .10A .10 -.10 3 .20 6 300 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- .10A .10 ---- ---- 1965 ---- ---- ---- .10A .10 ---- ---- 1970 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 318 214 1632 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 2 .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 .10 .10 .10 .10 UNCH 2 .10 20 27 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 26 1625 ---- ---- ---- ---- .10 UNCH 2 .10 10 1630 ---- ---- ---- ---- .10 UNCH .10 3 1635 ---- ---- ---- ---- .10 UNCH .10 16 1640 ---- ---- ---- ---- .10 UNCH .10 1304 1645 ---- ---- ---- ---- .10 UNCH .10 12 31 1650 ---- ---- ---- ---- .10 UNCH .10 1305 1655 ---- ---- ---- ---- .10 UNCH .10 251 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 ---- ---- ---- ---- .10 UNCH .10 29 1675 ---- ---- ---- ---- .10 UNCH .10 23 103 1680 ---- ---- ---- ---- .10 UNCH .10 14 1685 ---- ---- ---- ---- .10 UNCH .10 100 101 1690 ---- ---- ---- ---- .10 UNCH .10 7 1695 ---- ---- ---- ---- .10 UNCH .10 15 1700 ---- ---- .10A .10A .10 -.10 .20 20 1705 ---- ---- .10A .10A .10 -.10 .20 1 2 1710 ---- ---- .20A .20A .10 -.30 4 .40 2 9 1715 ---- ---- .20A .20A .10 -.40 4 .50 1 7 1720 .20 .80B .20 .20 .20 -.50 1 .70 1725 .90 1.30B .30A .30A .20 -.80 20 1.00 22 24 1730 1.50 1.90B .40A .40A .30 -1.10 2 1.40 1735 1.90 2.80 .40 .40 .40 -1.50 45 1.90 19 13 1740 2.50 3.90B .70A .90B .60 -2.00 16 2.60 2 7 1745 3.70 5.30B 1.00A 5.30B .90 -2.50 42 3.40 1750 6.50 7.10B 1.40A 2.30B 1.30 -3.30 304 4.60 216 162 1755 6.60 9.40B 2.00A 2.00A 1.90 -4.10 15 6.00 10 11 1760 8.20 12.00B 2.90 2.90A 2.90 -4.80 12 7.70 7 5 1765 5.40 15.00B 4.00 4.50B 4.20 -5.60 16 9.80 6 2 1770 9.10 18.50B 5.60A 5.60A 5.90 -6.30 24 12.20 1775 8.60 22.30B 7.70A 8.70B 8.10 -6.80 3 14.90 2 2 1780 12.80 26.40B 10.20A 15.00B 10.60 -7.40 1 18.00 1785 ---- 30.70B 13.10A 30.70B 13.70 -7.80 21.50 1790 ---- 35.20B 16.60A 35.20B 17.10 -8.10 25.20 1795 ---- 39.80B 20.40A 39.80B 21.00 -8.20 29.20 1800 ---- 44.50B 24.50A 44.50B 25.20 -8.20 33.40 1805 ---- 49.30B 28.90A 49.30B 29.60 -8.20 37.80 1810 ---- 53.50B 33.40A 53.50B 34.10 -8.20 42.30 1815 ---- 58.50B 38.00A 58.50B 38.80 -8.10 46.90 1820 ---- 63.40B 42.60A 63.40B 43.60 -8.00 51.60 1825 ---- 68.40B 47.80A 68.40B 48.50 -7.90 56.40 1830 ---- 73.20B 52.70A 73.20B 53.40 -7.80 61.20 1835 ---- 78.20B 57.60A 78.20B 58.30 -7.80 66.10 1840 ---- 83.10B 62.50A 83.00B 63.20 -7.80 71.00 1845 ---- 88.00B 67.50A 88.00B 68.20 -7.70 75.90 1850 ---- 93.80B 72.00A 93.80B 73.20 -7.60 80.80 1855 ---- 98.20B 77.40A 98.20B 78.20 -7.60 85.80 1860 ---- 103.10B 82.50A 102.90B 83.20 -7.50 90.70 1865 ---- 108.10B 87.40A 107.90B 88.20 -7.50 95.70 1870 ---- 113.10B 92.40A 112.90B 93.20 -7.50 100.70 1875 ---- 118.10B 97.40A 117.90B 98.20 -7.50 105.70 1880 ---- 123.10B 102.40A 123.00B 103.20 -7.50 110.70 1885 ---- 128.00B 107.40A 127.90B 108.20 -7.50 115.70 1890 ---- 133.00B 112.40A 132.90B 113.20 -7.50 120.70 1895 ---- 138.00B 117.40A 137.90B 118.20 -7.50 125.70 1900 ---- 143.00B 122.40A 142.90B 123.20 -7.50 130.70 1905 ---- 148.00B 127.60A 147.90B 128.20 -7.50 135.70 1910 ---- 153.10B 132.60A 152.90B 133.20 -7.50 140.70 1915 ---- 158.10B 137.60A 157.90B 138.20 -7.50 145.70 1920 ---- 163.10B 142.60A 162.90B 143.20 -7.50 150.70 1925 ---- 168.10B 147.60A 167.90B 148.20 -7.50 155.70 1930 ---- 173.10B 152.60A 172.90B 153.20 -7.50 160.70 1935 ---- 178.10B 157.60A 177.90B 158.20 -7.50 165.70 1940 ---- 183.10B 162.60A 182.90B 163.20 -7.50 170.70 1945 ---- 188.10B 167.60A 187.90B 168.20 -7.50 175.70 1950 ---- 193.20B 172.50A 193.20B 173.20 -7.50 180.70 1955 ---- 198.10B 177.60A 197.90B 178.20 -7.50 185.70 1960 ---- ---- ---- 182.60A 183.20 ---- ---- 1965 ---- ---- ---- 187.60A 188.20 ---- ---- 1970 ---- ---- ---- 192.60A 193.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 515 443 4265 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 346.40B 326.20A 326.20A 345.80 +7.30 338.50 1450 ---- 341.40B 321.00A 321.00A 340.80 +7.30 333.50 1455 ---- 336.40B 316.20A 316.20A 335.80 +7.30 328.50 1460 ---- 331.40B 311.20A 311.20A 330.80 +7.30 323.50 1465 ---- 326.40B 306.20A 306.20A 325.80 +7.30 318.50 1470 ---- 321.40B 301.10A 301.10A 320.80 +7.30 313.50 1475 ---- 316.40B 296.10A 296.10A 315.80 +7.30 308.50 1480 ---- 311.40B 291.10A 291.10A 310.80 +7.30 303.50 1485 ---- 306.40B 286.10A 286.10A 305.80 +7.30 298.50 1490 ---- 301.40B 281.10A 281.10A 300.80 +7.30 293.50 1495 ---- 296.40B 276.10A 276.10A 295.80 +7.30 288.50 1500 ---- 291.40B 271.00A 271.00A 290.80 +7.30 283.50 1505 ---- 286.40B 266.10A 266.10A 285.80 +7.30 278.50 1510 ---- 281.40B 261.10A 261.10A 280.80 +7.30 273.50 1515 ---- 276.40B 256.10A 256.10A 275.80 +7.30 268.50 1520 ---- 271.40B 251.10A 251.10A 270.80 +7.30 263.50 1525 ---- 266.40B 246.10A 246.10A 265.80 +7.30 258.50 1530 ---- 261.40B 241.10A 241.10A 260.80 +7.30 253.50 1535 ---- 256.40B 236.10A 236.10A 255.80 +7.30 248.50 1540 ---- 251.40B 231.10A 231.10A 250.80 +7.30 243.50 1545 ---- 246.40B 226.10A 226.10A 245.80 +7.30 238.50 1550 ---- 242.20B 220.50A 220.50A 240.80 +7.30 233.50 1555 ---- 236.40B 216.10A 216.10A 235.80 +7.30 228.50 1560 ---- 231.40B 211.10A 211.10A 230.80 +7.30 223.50 1565 ---- 226.40B 206.10A 206.10A 225.80 +7.30 218.50 1570 ---- 221.50B 201.10A 201.10A 220.80 +7.30 213.50 1575 ---- 216.40B 196.10A 196.10A 215.80 +7.30 208.50 1580 ---- 211.40B 191.10A 191.10A 210.80 +7.30 203.50 1585 ---- 206.40B 186.40A 186.40A 205.80 +7.30 198.50 1590 ---- 201.40B 181.40A 181.40A 200.80 +7.30 193.50 1595 ---- 196.40B 176.30A 176.30A 195.80 +7.20 188.60 1600 ---- 192.30B 170.60A 170.60A 190.80 +7.20 183.60 1605 ---- 186.50B 166.20A 166.20A 185.80 +7.20 178.60 1610 ---- 181.50B 161.20A 161.20A 180.80 +7.20 173.60 1615 ---- 176.50B 156.20A 156.20A 175.80 +7.20 168.60 1620 ---- 171.60B 151.40A 151.40A 170.90 +7.20 163.70 1625 ---- 166.50B 146.20A 146.20A 165.90 +7.20 158.70 1630 ---- 161.60B 141.20A 141.20A 160.90 +7.20 153.70 1635 ---- 156.60B 136.40A 136.40A 155.90 +7.10 148.80 1640 ---- 151.70B 131.30A 131.30A 151.00 +7.20 143.80 1645 ---- 146.90B 126.40A 126.40A 146.00 +7.10 138.90 1650 ---- 142.40B 121.00A 121.00A 141.00 +7.10 133.90 2 1655 ---- 137.00B 116.60A 116.60A 136.10 +7.10 129.00 1660 ---- 132.00B 111.60A 111.60A 131.10 +7.10 124.00 1665 ---- 127.10B 106.70A 106.70A 126.20 +7.10 119.10 3 1670 ---- 122.10B 101.90A 101.90A 121.20 +7.00 114.20 1675 ---- 117.20B 96.90A 96.90A 116.30 +7.00 109.30 1 1680 ---- 112.30B 91.70A 91.70A 111.40 +6.90 104.50 6 1685 ---- 107.40B 86.90A 86.90A 106.50 +6.90 99.60 6 1690 ---- 102.50B 82.20A 82.20A 101.60 +6.80 94.80 1695 ---- 97.60B 77.50A 77.50A 96.70 +6.70 90.00 4 1700 ---- 93.20B 72.80A 72.80A 91.90 +6.60 85.30 2 1705 ---- 88.40B 68.20A 68.20A 87.10 +6.50 80.60 39 1710 ---- 83.60B 63.70A 63.70A 82.30 +6.30 76.00 1715 ---- 78.80B 59.30A 59.30A 77.60 +6.20 71.40 20 1720 ---- 74.10B 55.00A 55.00A 72.90 +6.00 66.90 1725 ---- 69.50B 50.70A 50.70A 68.20 +5.70 62.50 4 1730 ---- 64.90B 46.70A 46.70A 63.70 +5.50 58.20 2 1735 ---- 60.40B 42.70A 42.70A 59.20 +5.20 54.00 83 1740 ---- 56.00B 39.00A 39.00A 54.80 +4.90 49.90 1745 ---- 51.70B 35.40A 35.40A 50.50 +4.60 45.90 1750 ---- 47.60B 32.00A 32.00A 46.40 +4.30 42.10 1755 ---- 43.50B 28.80A 28.80A 42.40 +3.90 38.50 1760 ---- 39.70B 25.80A 25.80A 38.60 +3.60 35.00 1765 ---- 36.00B 23.00A 23.00A 34.90 +3.20 31.70 1770 ---- 32.40B 20.50A 20.50A 31.50 +2.90 28.60 1775 ---- 29.10B 18.10A 18.10A 28.20 +2.50 25.70 1780 ---- 26.10B 15.90A 15.90A 25.20 +2.20 23.00 1 1785 ---- 23.20B 13.90A 13.90A 22.30 +1.80 20.50 1 1790 ---- 20.60B 12.20A 12.20A 19.70 +1.40 18.30 5 10 1795 ---- 18.10B 10.60A 10.60A 17.30 +1.10 16.20 5 17 1800 ---- 15.90B 9.10A 9.10A 15.20 +.90 14.30 5 5 1805 ---- 13.90B 7.90A 7.90A 13.20 +.70 12.50 1810 ---- 12.10B 6.80A 6.80A 11.50 +.50 11.00 1815 ---- 10.50B 5.90A 5.90A 9.90 +.30 9.60 1820 ---- 9.10B 5.10A 5.10A 8.60 +.20 8.40 1825 ---- 7.90B 4.40A 4.40A 7.40 UNCH 7.40 1830 5.30 6.80B 3.80A 5.00A 6.40 UNCH 1 6.40 3 1835 ---- 5.80B 3.30A 3.30A 5.50 -.10 5.60 4 4 1840 ---- 5.00B 3.00A 3.00A 4.70 -.20 4.90 2 1845 ---- ---- 2.60A 2.60A 4.00 -.30 4.30 3 1850 ---- ---- 2.30A 2.30A 3.50 -.30 3.80 6 1855 ---- ---- 2.00A 2.00A 3.00 -.30 3.30 1860 ---- ---- 1.80A 1.80A 2.60 -.30 2.90 1865 ---- ---- 1.60A 1.60A 2.20 -.30 2.50 1870 ---- ---- 1.50A 1.50A 1.90 -.40 2.30 1875 ---- ---- 1.30A 1.30A 1.70 -.30 2.00 1880 ---- ---- 1.20A 1.20A 1.50 -.30 1.80 1885 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1890 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1895 ---- ---- .90A .90A 1.00 -.30 1.30 1900 ---- ---- .80A .80A .80 -.30 1.10 1905 ---- ---- .70A .70A .70 -.30 1.00 1 1 1910 ---- ---- .70A .70A .60 -.30 .90 1915 ---- ---- .60A .60A .60 -.30 .90 1920 ---- ---- .60A .60A .50 -.30 .80 1925 ---- ---- .60A .60A .40 -.30 .70 1930 ---- ---- .50A .50A .40 -.30 .70 1935 ---- ---- .50A .50A .40 -.20 .60 1940 ---- ---- ---- ---- .30 -.20 .50 1945 ---- ---- .40A .40A .30 -.20 .50 1950 ---- ---- .40A .40A .20 -.30 .50 1955 ---- ---- ---- ---- .20 -.20 .40 1960 ---- ---- ---- ---- .20 -.20 .40 1965 ---- ---- .30A .30A .20 -.20 .40 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- ---- .30A .10 ---- ---- 1980 ---- ---- ---- .30A .10 ---- ---- 1985 ---- ---- ---- .30A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 225 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 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 5 1550 ---- ---- ---- ---- .10 UNCH 102 .10 5 141 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 102 .20 152 1605 ---- ---- ---- ---- .10 -.10 .20 6 1610 ---- ---- ---- ---- .10 -.20 .30 4 1615 ---- ---- ---- ---- .20 -.10 .30 7 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.10 .30 15 1630 ---- ---- ---- ---- .20 -.20 .40 1635 ---- ---- ---- ---- .20 -.20 .40 5 1640 ---- ---- .40A .40A .30 -.20 .50 3 1645 ---- ---- .40A .40A .30 -.20 .50 3 1650 ---- ---- .50A .50A .30 -.30 .60 9 1655 ---- ---- .50A .50A .40 -.20 .60 2 1660 ---- ---- .50A .50A .40 -.30 .70 1665 ---- ---- .60A .60A .50 -.30 .80 5 1670 ---- ---- .60A .60A .60 -.30 .90 5 1675 ---- ---- .70A .70A .60 -.40 1.00 4 1680 ---- ---- .80A .80A .70 -.40 1.10 1685 ---- ---- .90A .90A .80 -.50 1.30 11 1690 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 5 1695 ---- 1.80B 1.10A 1.80B 1.00 -.60 1.60 1 1700 ---- 2.10B 1.30A 1.30A 1.20 -.70 1.90 28 34 1705 ---- 2.50B 1.50A 1.50A 1.40 -.80 2.20 1710 ---- 3.00B 1.70A 1.70A 1.60 -1.00 2.60 5 1715 ---- 3.50B 1.90A 1.90A 1.80 -1.20 3.00 1 14 1720 ---- 4.20B 2.20A 2.20A 2.10 -1.40 3.50 1 6 1725 ---- 4.90B 2.60A 2.60A 2.50 -1.60 4.10 32 38 1730 ---- 5.80B 3.00A 3.00A 2.90 -1.90 4.80 1735 ---- 6.90B 3.50A 6.90B 3.40 -2.10 5.50 1 1740 ---- 8.10B 4.10A 4.10A 4.10 -2.30 1 6.40 1745 ---- 9.50B 4.80A 9.40B 4.80 -2.70 7.50 1750 ---- 11.00B 5.60A 5.60A 5.60 -3.10 8.70 1755 ---- 12.80B 6.50A 12.80B 6.60 -3.40 10.00 1760 11.20 14.80B 7.70A 7.70A 7.80 -3.80 4 11.60 2 1765 ---- 17.00B 9.00A 17.00B 9.20 -4.10 13.30 1770 ---- 19.40B 10.50A 19.40B 10.70 -4.50 15.20 1775 12.60 22.10B 12.10A 12.10A 12.40 -4.90 3 17.30 1780 21.70 24.90B 14.00A 14.00A 14.40 -5.10 5 19.50 1785 20.00 27.90B 16.20A 16.20A 16.50 -5.50 3 22.00 1790 ---- 31.20B 18.50A 31.20B 18.90 -5.80 1 24.70 1795 ---- 34.60B 21.10A 34.60B 21.50 -6.10 27.60 1800 ---- 38.20B 23.90A 38.10B 24.40 -6.30 30.70 1805 ---- 42.00B 26.90A 42.00B 27.40 -6.60 34.00 1810 ---- 46.00B 30.10A 46.00B 30.70 -6.80 37.50 1815 ---- 50.10B 33.50A 50.10B 34.10 -7.00 41.10 1820 ---- 54.30B 37.10A 54.30B 37.70 -7.20 44.90 1825 ---- 58.60B 40.90A 58.60B 41.60 -7.20 48.80 1830 ---- 63.10B 44.80A 63.10B 45.50 -7.40 52.90 1835 ---- 67.60B 48.90A 67.60B 49.60 -7.40 57.00 2 2 1840 ---- 72.10B 53.10A 72.10B 53.80 -7.50 61.30 1845 ---- 76.80B 57.30A 76.80B 58.20 -7.50 65.70 2 2 1850 ---- 81.50B 61.70A 81.50B 62.60 -7.60 70.20 1855 ---- 86.20B 66.20A 86.20B 67.10 -7.60 74.70 1860 ---- 91.00B 70.70A 91.00B 71.70 -7.60 79.30 1865 ---- 95.80B 75.30A 95.80B 76.30 -7.60 83.90 1870 ---- 100.60B 80.00A 100.60B 81.00 -7.60 88.60 1875 ---- 105.00B 84.70A 105.00B 85.80 -7.60 93.40 1880 ---- 109.90B 89.40A 109.90B 90.60 -7.50 98.10 1885 ---- 114.80B 94.20A 114.80B 95.40 -7.60 103.00 1890 ---- 119.70B 99.10A 119.70B 100.20 -7.60 107.80 1895 ---- 124.60B 104.50A 124.60B 105.10 -7.50 112.60 1900 ---- 130.00B 108.80A 130.00B 109.90 -7.60 117.50 1905 ---- 134.50B 114.20A 134.50B 114.80 -7.60 122.40 1910 ---- 139.30B 119.10A 139.30B 119.70 -7.60 127.30 1915 ---- 144.40B 124.00A 144.40B 124.70 -7.50 132.20 1920 ---- 149.40B 128.90A 149.40B 129.60 -7.50 137.10 1925 ---- 154.20B 133.90A 154.20B 134.50 -7.60 142.10 1930 ---- 159.30B 138.80A 159.30B 139.50 -7.50 147.00 1935 ---- 164.30B 143.70A 164.30B 144.40 -7.50 151.90 1940 ---- 169.10B 148.70A 169.10B 149.40 -7.50 156.90 1945 ---- 174.10B 153.80A 174.10B 154.40 -7.40 161.80 1950 ---- 179.70B 158.10A 179.70B 159.30 -7.50 166.80 1955 ---- 184.20B 163.80A 184.20B 164.30 -7.50 171.80 1960 ---- 189.10B 168.70A 189.00B 169.30 -7.40 176.70 1965 ---- 193.90B 173.70A 193.90B 174.30 -7.40 181.70 1970 ---- 198.90B 178.70A 198.70B 179.30 -7.40 186.70 1975 ---- ---- ---- 183.80A 184.20 ---- ---- 1980 ---- ---- ---- 188.80A 189.20 ---- ---- 1985 ---- ---- ---- 193.70A 194.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 221 71 516 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 346.40B 326.30A 326.30A 345.80 +7.30 338.50 1450 ---- 341.40B 321.00A 321.00A 340.80 +7.30 333.50 1455 ---- 336.40B 316.20A 316.20A 335.80 +7.30 328.50 1460 ---- 331.40B 311.30A 311.30A 330.80 +7.30 323.50 1465 ---- 326.40B 306.20A 306.20A 325.80 +7.30 318.50 1470 ---- 321.40B 301.20A 301.20A 320.80 +7.30 313.50 1475 ---- 316.40B 296.30A 296.30A 315.80 +7.30 308.50 1480 ---- 311.40B 291.20A 291.20A 310.80 +7.30 303.50 1485 ---- 306.40B 286.20A 286.20A 305.80 +7.30 298.50 1490 ---- 301.40B 281.20A 281.20A 300.80 +7.30 293.50 1495 ---- 296.40B 276.20A 276.20A 295.80 +7.30 288.50 1500 ---- 291.40B 271.00A 271.00A 290.80 +7.30 283.50 1505 ---- 286.40B 266.20A 266.20A 285.80 +7.30 278.50 1510 ---- 281.40B 261.00A 261.00A 280.80 +7.30 273.50 1515 ---- 276.50B 256.00A 256.00A 275.80 +7.30 268.50 1520 ---- 271.50B 251.00A 251.00A 270.80 +7.30 263.50 1525 ---- 266.50B 246.00A 246.00A 265.80 +7.30 258.50 1530 ---- 261.50B 241.10A 241.10A 260.80 +7.30 253.50 1535 ---- 256.40B 236.10A 236.10A 255.80 +7.30 248.50 1540 ---- 251.40B 231.10A 231.10A 250.80 +7.30 243.50 1545 ---- 246.40B 226.10A 226.10A 245.80 +7.30 238.50 1550 ---- 241.90B 220.50A 220.50A 240.80 +7.30 233.50 1555 ---- 236.40B 216.10A 216.10A 235.80 +7.30 228.50 1560 ---- 231.40B 211.10A 211.10A 230.80 +7.30 223.50 1565 ---- 226.40B 206.10A 206.10A 225.80 +7.30 218.50 1570 ---- 221.40B 201.30A 201.30A 220.80 +7.30 213.50 1575 ---- 216.40B 196.20A 196.20A 215.80 +7.30 208.50 1580 ---- 211.40B 191.20A 191.20A 210.80 +7.30 203.50 1585 ---- 206.40B 186.10A 186.10A 205.80 +7.30 198.50 1590 ---- 201.40B 181.20A 181.20A 200.80 +7.30 193.50 1595 ---- 196.50B 176.20A 176.20A 195.80 +7.30 188.50 1600 ---- 192.20B 170.50A 170.50A 190.80 +7.30 183.50 1605 ---- 186.50B 166.20A 166.20A 185.80 +7.20 178.60 1610 ---- 181.50B 161.20A 161.20A 180.80 +7.20 173.60 1615 ---- 176.50B 156.20A 156.20A 175.80 +7.20 168.60 1620 ---- 171.50B 151.10A 151.10A 170.80 +7.20 163.60 1625 ---- 166.50B 146.30A 146.30A 165.80 +7.20 158.60 1630 ---- 161.50B 141.20A 141.20A 160.80 +7.20 153.60 1635 ---- 156.50B 136.30A 136.30A 155.80 +7.20 148.60 1640 ---- 151.50B 131.20A 131.20A 150.80 +7.10 143.70 1645 ---- 146.50B 126.30A 126.30A 145.80 +7.10 138.70 1650 ---- 142.30B 120.70A 120.70A 140.80 +7.10 133.70 1655 ---- 136.60B 116.30A 116.30A 135.90 +7.10 128.80 1 1660 ---- 131.80B 111.40A 111.40A 130.90 +7.10 123.80 1665 ---- 126.90B 106.40A 106.40A 125.90 +7.10 118.80 1670 ---- 121.90B 101.40A 101.40A 120.90 +7.00 113.90 1675 ---- 117.00B 96.60A 96.60A 116.00 +7.00 109.00 1 1680 ---- 112.00B 91.60A 91.60A 111.00 +6.90 104.10 1685 ---- 107.10B 86.80A 86.80A 106.10 +6.90 99.20 1690 ---- 102.10B 82.00A 82.00A 101.20 +6.90 94.30 1 1 1695 ---- 97.20B 76.70A 76.70A 96.20 +6.80 89.40 1 1700 ---- 92.70B 71.90A 71.90A 91.30 +6.70 84.60 8 1705 ---- 87.40B 67.20A 67.20A 86.50 +6.70 79.80 3 1710 ---- 82.50B 62.60A 62.60A 81.60 +6.50 75.10 6 1715 ---- 78.20B 58.00A 58.00A 76.80 +6.40 70.40 4 1720 ---- 73.40B 53.50A 53.50A 72.00 +6.20 65.80 251 1725 ---- 68.60B 49.20A 49.20A 67.30 +6.00 61.30 1730 ---- 63.90B 45.00A 45.00A 62.60 +5.80 56.80 1 1735 ---- 59.30B 40.90A 40.90A 58.00 +5.50 52.50 5 1740 52.60 54.80B 37.00A 51.80A 53.40 +5.10 1 48.30 14 1745 ---- 50.30B 33.30A 33.30A 49.00 +4.80 44.20 1750 ---- 46.00B 29.80A 29.80A 44.70 +4.40 40.30 1 1755 ---- 41.90B 26.50A 26.50A 40.60 +4.00 8 36.60 2 1760 ---- 37.80B 23.50A 23.50A 36.60 +3.60 33.00 15 1765 ---- 34.00B 20.70A 20.70A 32.80 +3.20 29.60 2 1770 ---- 30.40B 18.00A 18.00A 29.20 +2.70 26.50 14 1775 16.30 26.90B 15.60A 15.60A 25.90 +2.40 6 23.50 1 1780 ---- 23.70B 13.50A 13.50A 22.70 +1.90 20.80 2 1785 ---- 20.80B 11.50A 11.50A 19.80 +1.50 18.30 13 1790 ---- 18.10B 9.90A 9.90A 17.20 +1.20 16.00 1 2 1795 ---- 15.70B 8.30A 8.30A 14.80 +.80 14.00 21 26 1800 ---- 13.60B 7.10A 7.10A 12.70 +.60 12.10 2 15 1805 ---- 11.60B 6.00A 6.00A 10.80 +.30 10.50 1 11 1810 8.10 9.90B 5.00A 9.20B 9.20 +.20 1 9.00 1815 ---- 8.40B 4.30A 4.30A 7.70 UNCH 7.70 1820 ---- 7.10B 3.60A 3.60A 6.50 -.10 6.60 3 1825 5.20 6.00B 3.10A 5.10A 5.40 -.30 1 5.70 1830 ---- 5.10B 2.70A 2.70A 4.50 -.30 4.80 1 9 1835 ---- 4.30B 2.30A 2.30A 3.80 -.30 4.10 2 1840 ---- 3.60B 2.00A 2.00A 3.20 -.30 3.50 1845 ---- ---- 1.80A 1.80A 2.70 -.30 3.00 1850 ---- ---- 1.50A 1.50A 2.20 -.40 2.60 11 1855 ---- ---- 1.30A 1.30A 1.90 -.30 2.20 1 1860 ---- ---- 1.20A 1.20A 1.60 -.30 1.90 1 1865 ---- ---- 1.00A 1.00A 1.30 -.40 1.70 11 1870 ---- ---- .90A .90A 1.10 -.40 1.50 1875 ---- ---- .80A .80A 1.00 -.30 1.30 1880 ---- ---- .70A .70A .80 -.30 1.10 1885 ---- ---- .60A .60A .70 -.30 1.00 1890 ---- ---- .60A .60A .60 -.30 .90 1895 ---- ---- .50A .50A .60 -.20 .80 1900 ---- ---- .50A .50A .50 -.20 .70 1905 ---- ---- .50A .50A .40 -.20 .60 1910 ---- ---- .40A .40A .40 -.20 .60 1915 ---- ---- .40A .40A .30 -.20 .50 1920 ---- ---- .40A .40A .30 -.20 .50 1925 ---- ---- .30A .30A .30 -.10 .40 1930 ---- ---- .30A .30A .20 -.20 .40 1935 ---- ---- .30A .30A .20 -.20 .40 1940 ---- ---- ---- ---- .20 -.10 .30 1945 ---- ---- ---- ---- .20 -.10 .30 1950 ---- ---- ---- ---- .20 -.10 .30 1955 ---- ---- .20A .20A .20 -.10 .30 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- .20A .10 ---- ---- 1980 ---- ---- ---- .20A .10 ---- ---- 1985 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 27 438 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 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 UNCH .10 6 1555 ---- ---- ---- ---- .10 UNCH .10 1 1560 ---- ---- ---- ---- .10 UNCH .10 8 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1 1590 ---- ---- ---- ---- .10 UNCH .10 5 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1 1610 ---- ---- ---- ---- .10 -.10 .20 1 1615 ---- ---- ---- ---- .10 -.10 .20 1 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 2 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 2 1640 ---- ---- ---- ---- .10 -.20 .30 1645 ---- ---- ---- ---- .10 -.20 .30 1650 ---- ---- ---- ---- .10 -.20 .30 1 1 1655 ---- ---- ---- ---- .10 -.20 .30 1 1660 ---- ---- .30A .30A .20 -.20 .40 14 1665 ---- ---- .30A .30A .20 -.20 .40 1670 ---- ---- .40A .40A .20 -.30 .50 1 1675 ---- ---- .40A .40A .30 -.30 2 .60 1 7 1680 ---- ---- .40A .40A .30 -.30 .60 60 1685 ---- ---- .50A .50A .40 -.30 .70 13 1690 ---- ---- .60A .60A .40 -.50 .90 1 1695 ---- ---- .60A .60A .50 -.50 1.00 5 1700 ---- ---- .70A .70A .60 -.60 1 1.20 6 1705 ---- 1.50B .80A .80A .70 -.70 1.40 1 1710 ---- 1.80B 1.00A 1.00A .90 -.80 1.70 3 1715 ---- 2.30B 1.20A 1.20A 1.00 -1.00 2.00 1720 1.30 2.80B 1.30 1.30 1.20 -1.20 3 2.40 8 1725 ---- 3.40B 1.60A 1.60A 1.50 -1.30 2.80 1 3 1730 1.90 4.20B 1.90 1.90 1.80 -1.60 2 3.40 3 1735 ---- 5.10B 2.30A 2.30A 2.20 -1.90 4.10 1740 ---- 6.20B 2.80A 2.80A 2.70 -2.20 4.90 1745 3.60 7.40B 3.30A 3.30A 3.30 -2.50 3 5.80 2 1 1750 ---- 8.90B 4.00A 4.00A 4.00 -2.90 1 6.90 1 1 1755 5.70 10.50B 4.90A 4.90A 4.80 -3.30 9 8.10 1760 ---- 12.50B 5.80A 5.80A 5.80 -3.70 9.50 1765 ---- 14.70B 7.00A 7.00A 7.00 -4.20 11.20 1770 ---- 17.10B 8.30A 8.30A 8.40 -4.60 13.00 1775 ---- 19.70B 9.90A 9.90A 10.10 -4.90 15.00 10 10 1780 ---- 22.60B 11.70A 11.70A 11.90 -5.40 17.30 1785 16.30 25.60B 13.70A 17.30B 14.00 -5.80 60 19.80 1790 ---- 29.00B 16.10A 29.00B 16.40 -6.10 22.50 1795 ---- 32.50B 18.70A 32.40B 19.00 -6.40 25.40 1800 ---- 36.30B 21.50A 36.30B 21.90 -6.70 28.60 1805 ---- 40.20B 24.70A 40.20B 25.00 -6.90 31.90 1810 ---- 44.30B 28.00A 44.30B 28.30 -7.20 35.50 1815 ---- 48.60B 31.50A 48.60B 31.90 -7.30 39.20 1820 ---- 52.90B 35.20A 52.90B 35.70 -7.40 43.10 1825 ---- 57.40B 39.10A 57.40B 39.60 -7.50 47.10 1830 ---- 61.90B 43.10A 61.90B 43.70 -7.60 51.30 1835 ---- 66.50B 47.30A 66.40B 48.00 -7.60 55.60 1840 ---- 71.20B 51.60A 71.20B 52.30 -7.70 60.00 1845 ---- 76.00B 56.00A 76.00B 56.80 -7.70 64.50 1850 ---- 80.70B 60.50A 80.60B 61.40 -7.60 69.00 1855 ---- 85.60B 65.10A 85.60B 66.00 -7.70 73.70 1860 ---- 90.00B 69.70A 90.00B 70.70 -7.70 78.40 1865 ---- 94.70B 74.40A 94.70B 75.50 -7.60 83.10 1870 ---- 99.60B 79.20A 99.60B 80.30 -7.60 87.90 1875 ---- 104.40B 84.00A 104.40B 85.10 -7.60 92.70 1880 ---- 109.50B 89.30A 109.50B 90.00 -7.50 97.50 1885 ---- 114.40B 94.20A 114.40B 94.90 -7.50 102.40 1890 ---- 119.30B 99.10A 119.30B 99.80 -7.50 107.30 1895 ---- 124.40B 104.00A 124.40B 104.70 -7.50 112.20 1900 ---- 129.80B 108.40A 129.80B 109.60 -7.50 117.10 1905 ---- 134.20B 113.80A 134.20B 114.60 -7.40 122.00 1910 ---- 139.30B 118.70A 139.30B 119.50 -7.50 127.00 1915 ---- 144.30B 123.70A 144.30B 124.50 -7.40 131.90 1920 ---- 149.10B 128.60A 149.10B 129.40 -7.50 136.90 1925 ---- 154.00B 133.80A 154.00B 134.40 -7.40 141.80 1930 ---- 159.00B 138.70A 159.00B 139.40 -7.40 146.80 1935 ---- 164.10B 143.70A 164.00B 144.30 -7.50 151.80 1940 ---- 169.10B 148.60A 169.00B 149.30 -7.40 156.70 1945 ---- 174.10B 153.70A 174.00B 154.30 -7.40 161.70 1950 ---- 179.60B 158.00A 179.60B 159.30 -7.40 166.70 1955 ---- 184.10B 163.70A 184.10B 164.30 -7.40 171.70 1960 ---- 189.00B 168.70A 188.80B 169.30 -7.30 176.60 1965 ---- 194.00B 173.70A 193.80B 174.20 -7.40 181.60 1970 ---- 198.90B 178.70A 198.80B 179.20 -7.40 186.60 1975 ---- ---- ---- 183.70A 184.20 ---- ---- 1980 ---- ---- ---- 188.70A 189.20 ---- ---- 1985 ---- ---- ---- 193.60A 194.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 16 189 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 346.40B 326.20A 326.20A 345.80 +7.30 338.50 1450 ---- 341.40B 321.10A 321.10A 340.80 +7.30 333.50 1455 ---- 336.40B 316.30A 316.30A 335.80 +7.30 328.50 1460 ---- 331.40B 311.10A 311.10A 330.80 +7.30 323.50 1465 ---- 326.40B 306.10A 306.10A 325.80 +7.30 318.50 1470 ---- 321.40B 301.10A 301.10A 320.80 +7.30 313.50 1475 ---- 316.40B 296.10A 296.10A 315.80 +7.30 308.50 1480 ---- 311.40B 291.10A 291.10A 310.80 +7.30 303.50 1485 ---- 306.40B 286.10A 286.10A 305.80 +7.30 298.50 1490 ---- 301.40B 281.10A 281.10A 300.80 +7.30 293.50 1495 ---- 296.40B 276.10A 276.10A 295.80 +7.30 288.50 1500 ---- 291.60B 270.50A 270.50A 290.80 +7.30 283.50 1505 ---- 286.40B 266.10A 266.10A 285.80 +7.30 278.50 1510 ---- 281.40B 261.10A 261.10A 280.80 +7.30 273.50 1515 ---- 276.40B 256.10A 256.10A 275.80 +7.30 268.50 1520 ---- 271.40B 251.10A 251.10A 270.80 +7.30 263.50 1525 ---- 266.40B 246.10A 246.10A 265.80 +7.30 258.50 1530 ---- 261.40B 241.10A 241.10A 260.80 +7.30 253.50 1535 ---- 256.40B 236.10A 236.10A 255.80 +7.30 248.50 1540 ---- 251.40B 231.10A 231.10A 250.80 +7.30 243.50 1545 ---- 246.40B 226.10A 226.10A 245.80 +7.30 238.50 1550 ---- 242.20B 220.50A 220.50A 240.80 +7.30 233.50 1555 ---- 236.40B 216.30A 216.30A 235.80 +7.30 228.50 1560 ---- 231.40B 211.40A 211.40A 230.80 +7.30 223.50 1565 ---- 226.40B 206.20A 206.20A 225.80 +7.30 218.50 1570 ---- 221.40B 201.20A 201.20A 220.80 +7.30 213.50 1575 ---- 216.40B 196.30A 196.30A 215.80 +7.20 208.60 1580 ---- 211.50B 191.30A 191.30A 210.80 +7.20 203.60 1585 ---- 206.50B 186.20A 186.20A 205.90 +7.30 198.60 1590 ---- 201.50B 181.20A 181.20A 200.90 +7.30 193.60 1595 ---- 196.50B 176.40A 176.40A 195.90 +7.30 188.60 1600 ---- 192.30B 170.70A 170.70A 190.90 +7.30 183.60 1605 ---- 186.50B 166.30A 166.30A 185.90 +7.20 178.70 1610 ---- 181.50B 161.20A 161.20A 180.90 +7.20 173.70 1615 ---- 176.60B 156.50A 156.50A 176.00 +7.30 168.70 1620 ---- 171.60B 151.30A 151.30A 171.00 +7.20 163.80 1625 ---- 166.70B 146.50A 146.50A 166.00 +7.20 158.80 1630 ---- 161.90B 141.40A 141.40A 161.10 +7.20 153.90 1635 ---- 157.00B 136.60A 136.60A 156.10 +7.20 148.90 1640 ---- 152.00B 131.70A 131.70A 151.10 +7.10 144.00 1645 ---- 147.10B 126.60A 126.60A 146.20 +7.10 139.10 1650 ---- 142.60B 121.30A 121.30A 141.30 +7.20 134.10 1655 ---- 137.20B 116.80A 116.80A 136.30 +7.10 129.20 1660 ---- 132.20B 111.90A 111.90A 131.40 +7.10 124.30 1665 ---- 127.30B 107.20A 107.20A 126.50 +7.10 119.40 1670 ---- 122.40B 101.90A 101.90A 121.60 +7.00 114.60 1675 ---- 117.50B 97.10A 97.10A 116.70 +7.00 109.70 1680 ---- 112.60B 92.30A 92.30A 111.80 +6.90 104.90 1685 ---- 107.70B 87.60A 87.60A 106.90 +6.80 100.10 1690 ---- 103.10B 82.90A 82.90A 102.10 +6.70 95.40 1695 ---- 98.50B 78.30A 78.30A 97.30 +6.70 90.60 1700 ---- 93.70B 73.80A 73.80A 92.50 +6.50 86.00 1 1705 ---- 89.00B 69.30A 69.30A 87.70 +6.30 81.40 1710 ---- 84.30B 64.90A 64.90A 83.00 +6.20 76.80 1715 ---- 79.60B 60.50A 60.50A 78.40 +6.10 72.30 1720 ---- 75.00B 56.30A 56.30A 73.80 +5.90 67.90 1725 ---- 70.40B 52.20A 52.20A 69.20 +5.60 63.60 1730 ---- 66.00B 48.30A 48.30A 64.70 +5.30 59.40 1735 ---- 61.60B 44.50A 44.50A 60.40 +5.10 55.30 1740 ---- 57.30B 40.80A 40.80A 56.10 +4.80 51.30 1745 ---- 53.10B 37.30A 37.30A 52.00 +4.50 47.50 73 1750 ---- 49.10B 34.00A 34.00A 47.90 +4.10 43.80 8 1755 ---- 45.10B 30.90A 30.90A 44.10 +3.90 40.20 1760 ---- 41.40B 27.90A 27.90A 40.30 +3.50 36.80 1765 ---- 37.80B 25.00A 25.00A 36.80 +3.20 33.60 1 1770 ---- 34.30B 22.50A 22.50A 33.40 +2.80 30.60 1775 ---- 31.10B 20.10A 20.10A 30.20 +2.50 27.70 1780 ---- 28.10B 17.90A 17.90A 27.20 +2.10 25.10 4 1785 ---- 25.20B 15.90A 15.90A 24.40 +1.80 22.60 5 1790 ---- 22.60B 14.00A 14.00A 21.80 +1.50 20.30 2 1795 ---- 20.10B 12.40A 12.40A 19.40 +1.20 18.20 15 1800 ---- 17.90B 10.90A 10.90A 17.20 +.90 16.30 22 1805 ---- 15.90B 9.60A 9.60A 15.30 +.80 14.50 5 1810 12.40 14.00B 8.40A 13.50B 13.50 +.60 1 12.90 25 1815 ---- 12.30B 7.40A 7.40A 11.90 +.50 11.40 1820 ---- 10.90B 6.50A 6.50A 10.40 +.30 10.10 10 1825 ---- 9.60B 5.70A 5.70A 9.10 +.10 9.00 5 1830 ---- 8.40B 5.00A 5.00A 8.00 +.10 7.90 2 1 1835 ---- 7.40B 4.40A 4.40A 6.90 -.10 7.00 1840 ---- 6.40B 3.90A 3.90A 6.10 -.10 6.20 1845 ---- 5.60B 3.50A 3.50A 5.30 -.20 5.50 11 11 1850 ---- 4.90B 3.10A 3.10A 4.60 -.20 4.80 3 1855 ---- ---- 2.80A 2.80A 4.00 -.30 4.30 1860 3.20 3.70B 2.50A 3.70B 3.50 -.30 1 3.80 5 1865 ---- ---- 2.20A 2.20A 3.10 -.30 3.40 1870 ---- ---- 2.00A 2.00A 2.70 -.30 3.00 1875 ---- ---- 1.80A 1.80A 2.40 -.30 2.70 1880 ---- ---- 1.60A 1.60A 2.10 -.30 2.40 1885 ---- ---- 1.50A 1.50A 1.90 -.30 2.20 1890 ---- ---- 1.30A 1.30A 1.70 -.30 2.00 1895 ---- ---- 1.20A 1.20A 1.50 -.30 1.80 1900 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1905 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 1910 1.00 1.00 1.00 1.10B 1.10 -.20 2 1.30 1915 ---- ---- .90A .90A .90 -.30 1.20 1920 ---- ---- .80A .80A .80 -.30 1.10 1925 ---- ---- .80A .80A .80 -.20 1.00 1930 ---- ---- .70A .70A .70 -.20 .90 1935 ---- ---- .70A .70A .60 -.20 .80 1940 ---- ---- .60A .60A .60 -.20 .80 1945 ---- ---- .60A .60A .50 -.20 .70 1950 ---- ---- .60A .60A .40 -.30 .70 1955 ---- ---- .50A .50A .40 -.20 .60 1960 ---- ---- .50A .50A .40 -.20 .60 1965 ---- ---- ---- ---- .30 -.20 .50 1970 ---- ---- ---- ---- .30 -.20 .50 1975 ---- ---- ---- .40A .30 ---- ---- 1980 ---- ---- ---- .40A .30 ---- ---- 1985 ---- ---- ---- .40A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 13 196 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 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 3 1535 ---- ---- ---- ---- .10 UNCH .10 24 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 -.10 .20 15 1550 ---- ---- ---- ---- .10 -.10 .20 5 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .20 UNCH .20 1 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 8 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .30 -.10 1 .40 1 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 37 1625 ---- ---- ---- ---- .40 -.10 .50 1 1630 ---- ---- ---- ---- .40 -.10 .50 1635 ---- ---- .50A .50A .50 -.10 .60 1640 ---- ---- .60A .60A .50 -.20 .70 236 1645 ---- ---- .60A .60A .50 -.20 .70 200 1650 ---- ---- .70A .70A .60 -.20 .80 1278 1655 ---- ---- .70A .70A .70 -.20 .90 1660 ---- ---- .80A .80A .70 -.30 1.00 1 1665 .90 .90 .90 .90 .80 -.30 5 1.10 1670 1.10 1.30B .90 .90 .90 -.30 10 1.20 1675 1.20 1.50B 1.10A 1.10A 1.00 -.40 5 1.40 1680 1.60 1.70B 1.20A 1.20A 1.10 -.50 4 1.60 6 1685 ---- 1.90B 1.30A 1.90B 1.30 -.50 1.80 4 1690 ---- 2.20B 1.50A 2.20B 1.40 -.60 2.00 4 1695 ---- 2.60B 1.70A 1.70A 1.60 -.70 2.30 1700 2.80 3.00B 1.90A 1.90A 1.80 -.80 2 2.60 5 1705 ---- 3.50B 2.10A 2.10A 2.10 -.90 3.00 1 10 1710 ---- 4.10B 2.50A 4.10B 2.30 -1.10 3.40 1715 ---- 4.80B 2.70A 4.80B 2.70 -1.20 3.90 9 1720 ---- 5.50B 3.10A 5.50B 3.00 -1.50 4.50 1725 ---- 6.40B 3.60A 6.40B 3.50 -1.70 5.20 1730 ---- 7.50B 4.10A 7.50B 4.00 -2.00 6.00 3 1735 ---- 8.60B 4.70A 8.60B 4.60 -2.30 1 6.90 1 1 1740 ---- 9.90B 5.40A 9.90B 5.40 -2.50 7.90 1 1 1745 ---- 11.30B 6.20A 11.30B 6.20 -2.80 9.00 1750 ---- 13.00B 7.20A 13.00B 7.20 -3.10 1 10.30 1 1755 ---- 14.80B 8.30A 14.80B 8.30 -3.50 11.80 1760 ---- 16.90B 9.50A 16.90B 9.60 -3.80 13.40 1765 ---- 19.10B 10.90A 19.10B 11.00 -4.10 15.10 1770 ---- 21.50B 12.50A 21.50B 12.60 -4.50 1 17.10 1775 20.80 24.20B 14.30A 14.30A 14.40 -4.80 2 19.20 1780 ---- 27.00B 16.30A 27.00B 16.40 -5.20 21.60 1785 19.80 30.00B 18.40A 20.50B 18.60 -5.50 2 24.10 1790 21.40 33.10B 20.80A 21.70B 21.00 -5.80 1 26.80 1795 ---- 36.50B 23.40A 36.50B 23.60 -6.10 29.70 1800 ---- 40.00B 26.10A 39.90B 26.40 -6.30 32.70 1805 ---- 43.70B 29.10A 43.70B 29.40 -6.60 36.00 1810 ---- 47.60B 32.20A 47.60B 32.60 -6.70 39.30 2 1 1815 ---- 51.50B 35.60A 51.50B 36.00 -6.90 42.90 2 1 1820 ---- 55.70B 39.00A 55.70B 39.60 -7.00 46.60 1825 ---- 59.90B 42.70A 59.90B 43.30 -7.10 50.40 1830 ---- 64.20B 46.50A 64.20B 47.10 -7.20 54.30 1835 ---- 68.60B 50.40A 68.60B 51.10 -7.30 58.40 1840 ---- 73.10B 54.50A 73.10B 55.20 -7.40 62.60 1845 ---- 77.60B 58.70A 77.60B 59.40 -7.50 66.90 1850 ---- 82.30B 62.90A 82.30B 63.70 -7.50 71.20 1855 ---- 86.90B 67.30A 86.80B 68.10 -7.60 75.70 1860 ---- 91.60B 71.70A 91.50B 72.60 -7.60 80.20 1865 ---- 96.40B 76.30A 96.40B 77.20 -7.60 84.80 1870 ---- 101.20B 80.80A 101.20B 81.80 -7.60 89.40 1875 ---- 106.00B 85.50A 106.00B 86.50 -7.60 94.10 1880 ---- 110.80B 90.20A 110.80B 91.20 -7.60 98.80 1885 ---- 115.00B 94.90A 115.00B 96.00 -7.60 103.60 1890 ---- 119.90B 99.60A 119.90B 100.80 -7.50 108.30 1895 ---- 124.90B 104.40A 124.90B 105.60 -7.50 113.10 1900 ---- 130.30B 109.20A 130.30B 110.40 -7.60 118.00 1905 ---- 134.60B 114.10A 134.60B 115.30 -7.50 122.80 1910 ---- 139.70B 119.40A 139.70B 120.10 -7.60 127.70 1915 ---- 144.60B 124.30A 144.60B 125.00 -7.50 132.50 1920 ---- 149.50B 129.20A 149.50B 129.90 -7.50 137.40 1925 ---- 154.50B 134.10A 154.50B 134.80 -7.50 142.30 1930 ---- 159.30B 139.00A 159.30B 139.70 -7.50 147.20 1935 ---- 164.40B 144.00A 164.40B 144.70 -7.50 152.20 1940 ---- 169.40B 148.90A 169.40B 149.60 -7.50 157.10 1945 ---- 174.20B 153.80A 174.20B 154.50 -7.50 162.00 1950 ---- 179.80B 158.30A 179.80B 159.50 -7.50 167.00 1955 ---- 184.30B 163.70A 184.30B 164.50 -7.40 171.90 1960 ---- 189.10B 168.70A 189.10B 169.40 -7.50 176.90 1965 ---- 194.10B 173.80A 194.10B 174.40 -7.40 181.80 1970 ---- 199.10B 178.80A 199.10B 179.40 -7.40 186.80 1975 ---- ---- ---- 183.80A 184.30 ---- ---- 1980 ---- ---- ---- 188.70A 189.30 ---- ---- 1985 ---- ---- ---- 193.70A 194.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 7 1859 OG DEC22 Gold Option CALL 1000 ---- 777.40B 757.00A 757.00A 776.90 +7.50 769.40 1010 ---- 767.40B 747.10A 747.10A 766.90 +7.50 759.40 1020 ---- 757.40B 737.10A 737.10A 756.90 +7.50 749.40 1025 ---- 752.40B 732.10A 732.10A 751.90 +7.50 744.40 1030 ---- 747.40B 727.10A 727.10A 746.90 +7.50 739.40 1040 ---- 737.40B 717.10A 717.10A 736.90 +7.50 729.40 1050 ---- 727.40B 706.90A 706.90A 726.90 +7.50 719.40 1060 ---- 717.40B 697.10A 697.10A 716.90 +7.50 709.40 1070 ---- 707.40B 687.10A 687.10A 706.90 +7.50 699.40 1075 ---- 702.40B 682.10A 682.10A 701.90 +7.50 694.40 1080 ---- 697.40B 677.10A 677.10A 696.90 +7.50 689.40 1085 ---- 692.40B 672.10A 672.10A 691.90 +7.50 684.40 1090 ---- 687.40B 667.00A 667.00A 686.90 +7.50 679.40 1095 ---- 682.40B 662.00A 662.00A 681.90 +7.50 674.40 1100 ---- 677.50B 657.20A 657.20A 676.90 +7.50 669.40 2 1105 ---- 672.40B 652.00A 652.00A 671.90 +7.50 664.40 1110 ---- 667.40B 646.90A 646.90A 666.90 +7.50 659.40 1115 ---- 662.40B 641.90A 641.90A 661.90 +7.50 654.40 1120 ---- 657.40B 637.10A 637.10A 656.90 +7.50 649.40 1125 ---- 652.40B 631.90A 631.90A 651.90 +7.50 644.40 1130 ---- 647.40B 627.20A 627.20A 646.90 +7.50 639.40 1135 ---- 642.40B 622.20A 622.20A 641.90 +7.50 634.40 1140 ---- 637.40B 617.10A 617.10A 636.90 +7.50 629.40 1145 ---- 632.40B 612.10A 612.10A 631.90 +7.50 624.40 1150 ---- 627.40B 606.90A 606.90A 626.90 +7.50 619.40 1155 ---- 622.40B 602.10A 602.10A 621.90 +7.50 614.40 1160 ---- 617.40B 597.10A 597.10A 616.90 +7.50 609.40 1165 ---- 612.40B 592.10A 592.10A 611.90 +7.50 604.40 1170 ---- 607.40B 587.10A 587.10A 606.90 +7.50 599.40 1175 ---- 602.40B 582.10A 582.10A 601.90 +7.50 594.40 1180 ---- 597.40B 577.20A 577.20A 596.90 +7.50 589.40 1185 ---- 592.40B 571.90A 571.90A 591.90 +7.50 584.40 1190 ---- 587.40B 566.90A 566.90A 586.90 +7.50 579.40 1195 ---- 582.40B 561.90A 561.90A 581.90 +7.50 574.40 1200 ---- 577.40B 557.10A 557.10A 576.90 +7.50 569.40 8 1205 ---- 572.40B 551.90A 551.90A 571.90 +7.50 564.40 1210 ---- 567.40B 546.90A 546.90A 566.90 +7.50 559.40 1215 ---- 562.40B 542.20A 542.20A 561.90 +7.50 554.40 1220 ---- 557.40B 537.10A 537.10A 556.90 +7.50 549.40 1225 ---- 552.40B 532.10A 532.10A 551.90 +7.50 544.40 1230 ---- 547.40B 527.10A 527.10A 546.90 +7.50 539.40 1235 ---- 542.40B 522.00A 522.00A 541.90 +7.50 534.40 1240 ---- 537.40B 516.90A 516.90A 536.90 +7.50 529.40 1245 ---- 532.40B 511.90A 511.90A 531.90 +7.50 524.40 1250 ---- 527.40B 507.10A 507.10A 526.90 +7.50 519.40 1255 ---- 522.40B 501.90A 501.90A 521.90 +7.50 514.40 1260 ---- 517.40B 496.90A 496.90A 516.90 +7.50 509.40 1265 ---- 512.40B 491.90A 491.90A 511.90 +7.50 504.40 1270 ---- 507.40B 486.90A 486.90A 506.90 +7.50 499.40 1275 ---- 502.40B 481.90A 481.90A 501.90 +7.50 494.40 1280 ---- 497.40B 476.90A 476.90A 496.90 +7.50 489.40 1285 ---- 492.40B 471.90A 471.90A 491.90 +7.50 484.40 1290 ---- 487.40B 466.90A 466.90A 486.90 +7.50 479.40 1295 ---- 482.40B 462.00A 462.00A 481.90 +7.50 474.40 1300 ---- 477.40B 457.00A 457.00A 476.90 +7.50 469.40 1305 ---- 472.40B 452.00A 452.00A 471.90 +7.50 464.40 1310 ---- 467.40B 446.90A 446.90A 466.90 +7.50 459.40 1315 ---- 462.40B 441.90A 441.90A 461.90 +7.50 454.40 1320 ---- 457.40B 437.10A 437.10A 456.90 +7.50 449.40 1325 ---- 452.40B 432.10A 432.10A 451.90 +7.50 444.40 1330 ---- 447.40B 427.00A 427.00A 446.90 +7.50 439.40 1335 ---- 442.40B 422.10A 422.10A 441.90 +7.50 434.40 1340 ---- 437.40B 417.10A 417.10A 436.90 +7.50 429.40 1345 ---- 432.40B 412.10A 412.10A 431.90 +7.50 424.40 1350 ---- 427.40B 407.00A 407.00A 426.90 +7.50 419.40 17 1355 ---- 422.40B 402.10A 402.10A 421.90 +7.50 414.40 1360 ---- 417.40B 397.10A 397.10A 416.90 +7.50 409.40 1365 ---- 412.40B 392.10A 392.10A 411.90 +7.50 404.40 1370 ---- 407.40B 387.10A 387.10A 406.90 +7.50 399.40 1375 ---- 402.40B 382.10A 382.10A 401.90 +7.50 394.40 1380 ---- 397.40B 377.10A 377.10A 396.90 +7.50 389.40 1385 ---- 392.40B 372.10A 372.10A 391.90 +7.50 384.40 1390 ---- 387.40B 367.10A 367.10A 386.90 +7.50 379.40 1395 ---- 382.40B 362.10A 362.10A 381.90 +7.50 374.40 1400 ---- 377.40B 357.00A 357.00A 376.90 +7.50 369.40 1659 1405 ---- 372.40B 352.10A 352.10A 371.90 +7.50 364.40 1410 ---- 367.40B 347.10A 347.10A 366.90 +7.50 359.40 1415 ---- 362.40B 342.10A 342.10A 361.90 +7.50 354.40 1420 ---- 357.40B 337.00A 337.00A 356.90 +7.50 349.40 1425 ---- 352.40B 331.90A 331.90A 351.90 +7.50 344.40 1430 ---- 347.40B 327.00A 327.00A 346.90 +7.50 339.40 1435 ---- 342.40B 322.00A 322.00A 341.90 +7.50 334.40 1440 ---- 337.40B 316.90A 316.90A 336.90 +7.50 329.40 1445 ---- 332.40B 311.90A 311.90A 331.90 +7.50 324.40 1450 ---- 327.40B 307.00A 307.00A 326.90 +7.50 319.40 15 1455 ---- 322.40B 301.90A 301.90A 321.90 +7.50 314.40 1460 ---- 317.40B 296.90A 296.90A 316.90 +7.50 309.40 1465 ---- 312.40B 291.90A 291.90A 311.90 +7.50 304.40 1470 ---- 307.40B 286.90A 286.90A 306.90 +7.50 299.40 1475 ---- 302.40B 281.90A 281.90A 301.90 +7.50 294.40 1480 ---- 297.40B 276.90A 276.90A 296.90 +7.50 289.40 1485 ---- 292.40B 272.10A 272.10A 291.90 +7.50 284.40 1490 ---- 287.60B 267.10A 267.10A 286.90 +7.50 279.40 16 1495 ---- 282.60B 262.10A 262.10A 281.90 +7.50 274.40 1500 ---- 277.50B 257.00A 257.00A 276.90 +7.50 269.40 21 1505 ---- 272.40B 252.10A 252.10A 271.90 +7.50 264.40 1510 ---- 267.40B 247.10A 247.10A 266.90 +7.50 259.40 1515 ---- 262.40B 242.10A 242.10A 261.90 +7.50 254.40 1520 ---- 257.40B 237.10A 237.10A 256.90 +7.50 249.40 23 1525 ---- 252.60B 232.10A 232.10A 251.90 +7.50 244.40 1530 ---- 247.60B 227.10A 227.10A 246.90 +7.50 239.40 3 1535 ---- 242.60B 222.10A 222.10A 241.90 +7.50 234.40 3 1540 ---- 237.60B 217.10A 217.10A 236.90 +7.50 229.40 6 1545 ---- 232.90B 212.10A 212.10A 231.90 +7.50 224.40 1 1550 ---- 227.90B 206.30A 206.30A 226.90 +7.50 219.40 6 1555 ---- 222.90B 202.10A 202.10A 221.90 +7.50 214.40 1560 ---- 217.90B 197.20A 197.20A 216.90 +7.50 209.40 35 1565 ---- 212.90B 192.20A 192.20A 211.90 +7.50 204.40 1 1570 ---- 207.90B 186.90A 186.90A 206.90 +7.50 199.40 3 1575 ---- 202.90B 182.00A 182.00A 201.90 +7.50 194.40 1 1580 ---- 197.90B 177.00A 177.00A 196.90 +7.50 189.40 60 1585 ---- 193.00B 172.00A 172.00A 191.90 +7.50 184.40 1 1590 ---- 188.00B 167.20A 167.20A 186.90 +7.50 179.40 3 1595 ---- 183.00B 162.20A 162.20A 181.90 +7.50 174.40 21 1600 165.90 178.20B 156.30A 165.70A 176.90 +7.40 3 169.50 14 85 1605 ---- 173.00B 152.10A 152.10A 171.90 +7.40 164.50 2 1610 ---- 168.00B 147.10A 147.10A 166.90 +7.40 159.50 5 1615 ---- 163.00B 142.10A 142.10A 161.90 +7.40 154.50 3 1620 ---- 158.00B 137.10A 137.10A 156.90 +7.40 149.50 40 1625 ---- 153.00B 132.10A 132.10A 151.90 +7.40 144.50 2 166 1630 145.50 148.00B 127.20A 140.40A 146.90 +7.40 1 139.50 283 1635 ---- 143.00B 122.20A 122.20A 141.90 +7.40 134.50 205 1640 ---- 138.00B 117.10A 117.10A 137.00 +7.40 2 129.60 2 108 1645 ---- 133.10B 112.10A 112.10A 132.00 +7.40 124.60 123 1650 124.50 128.30B 106.50A 127.80B 127.00 +7.40 27 119.60 12 2578 1655 ---- 123.10B 102.10A 102.10A 122.00 +7.30 114.70 241 1660 113.90 118.10B 97.40A 117.60B 117.10 +7.40 3 109.70 52 996 1665 ---- 113.20B 92.30A 92.30A 112.10 +7.30 104.80 268 1670 90.00 108.20B 87.40A 107.70B 107.10 +7.30 11 99.80 2 688 1675 ---- 103.20B 82.40A 82.40A 102.10 +7.20 1 94.90 40 1899 1680 94.00 98.30B 77.70A 90.70A 97.20 +7.20 4 90.00 11 571 1685 ---- 93.30B 72.30A 72.30A 92.30 +7.10 85.20 6 308 1690 ---- 88.40B 67.50A 67.50A 87.30 +7.00 80.30 7 1238 1695 ---- 83.50B 62.70A 62.70A 82.40 +6.90 75.50 3 1511 1700 66.00 78.80B 58.10A 75.60A 77.60 +6.80 263 70.80 641 4288 1705 56.60 73.80B 53.50A 56.30A 72.70 +6.60 1 66.10 1 253 1710 65.70 69.10B 49.10A 66.00A 67.90 +6.40 10 61.50 2 2638 1715 57.50 64.40B 44.70A 63.80B 63.20 +6.30 6 56.90 2 702 1720 41.00 59.70B 40.50A 40.50A 58.50 +6.00 21 52.50 447 1296 1725 44.40 55.00B 36.50A 36.50A 53.80 +5.60 5 48.20 22 3824 1730 ---- 50.50B 32.60A 32.60A 49.30 +5.30 44.00 23 847 1735 ---- 46.10B 29.00A 29.00A 44.90 +4.90 34 40.00 33 304 1740 26.60 41.80B 25.60A 25.60A 40.60 +4.40 39 36.20 62 928 1745 ---- 37.60B 22.50A 22.50A 36.50 +4.00 12 32.50 17 344 1750 25.00 33.70B 19.60A 31.00A 32.50 +3.50 273 29.00 1626 4464 1755 18.60 29.90B 16.90A 27.40A 28.80 +3.10 15 25.70 133 489 1760 19.60 26.30B 14.50A 14.50A 25.30 +2.60 105 22.70 176 2614 1765 17.40 23.00B 12.30A 23.00B 22.00 +2.10 57 19.90 96 606 1770 13.30 20.10B 10.40A 17.90A 19.00 +1.70 307 17.30 420 1762 1775 12.90 17.30B 8.80A 16.60B 16.30 +1.30 401 15.00 296 2887 1780 10.30 14.80B 7.30A 12.90A 13.80 +.90 146 12.90 72 658 1785 8.50 12.60B 6.10A 12.60B 11.70 +.60 106 11.10 14 644 1790 8.30 10.70B 5.10A 10.00B 9.80 +.40 36 9.40 43 1057 1795 5.50 9.00B 4.20A 8.30B 8.20 +.20 21 8.00 42 351 1800 5.50 7.70 3.50A 6.20 6.80 UNCH 2218 6.80 4653 9495 1805 4.30 6.30 3.00A 5.70B 5.60 -.10 53 5.70 118 574 1810 3.80 5.30B 2.50A 4.30A 4.70 -.10 313 4.80 442 819 1815 3.60 4.30B 2.00 3.90B 3.80 -.30 86 4.10 88 1047 1820 2.10 3.60B 1.70A 2.40A 3.20 -.20 26 3.40 50 2664 1825 1.80 2.90B 1.50A 2.50A 2.60 -.30 184 2.90 308 2071 1830 1.20 2.40 1.20 1.80A 2.10 -.30 12 2.40 9 893 1835 1.80 2.00 1.10A 2.00B 1.80 -.30 12 2.10 32 306 1840 1.50 1.60B .90 1.30 1.50 -.30 267 1.80 62 521 1845 1.30 1.30 .80A 1.20 1.20 -.30 141 1.50 12 161 1850 1.00 1.20 .60 .90A 1.00 -.30 121 1.30 1066 7452 1855 .70 .70 .70 .90B .80 -.30 3 1.10 23 687 1860 .80 .80 .60A .80 .70 -.30 14 1.00 18 804 1865 .60 .60 .50A .60 .60 -.30 4 .90 287 250 1870 .60 .60 .50A .60 .50 -.30 9 .80 4 481 1875 .50 .50 .50 .50 .40 -.30 6 .70 103 3594 1880 .60 .60 .30A .40 .30 -.30 5 .60 1 406 1885 .40 .40 .40 .40 .30 -.20 24 .50 25 218 1890 .30 .30 .30 .30 .30 -.20 2 .50 198 1895 .20 .20 .20 .30B .20 -.20 4 .40 202 1900 .30 .30 .20A .30 .20 -.20 61 .40 116 7264 1905 ---- ---- .20A .20A .20 -.10 .30 325 1910 ---- ---- ---- ---- .20 -.10 .30 1 542 1915 ---- ---- .20A .20A .10 -.20 .30 10 385 1920 ---- ---- .20A .20A .10 -.20 .30 12 717 1925 .20 .20 .20 .20 .10 -.10 3 .20 9 997 1930 ---- ---- ---- ---- .10 -.10 .20 7 259 1935 .10 .10 .10 .10 .10 -.10 1 .20 16 80 1940 .10 .10 .10 .10 .10 -.10 5 .20 5 517 1945 ---- ---- ---- ---- .10 -.10 .20 3 168 1950 ---- ---- ---- ---- .10 -.10 .20 110 11045 1955 .10 .10 .10 .10 .10 -.10 1 .20 413 1960 .10 .10 .10 .10 .10 -.10 12 .20 279 1965 .10 .10 .10 .10 .10 -.10 10 .20 109 1970 .10 .10 .10 .10 .10 -.10 10 .20 447 1975 ---- ---- .10A .10A .10 -.10 .20 1 565 1980 ---- ---- ---- ---- .10 UNCH .10 165 1985 ---- ---- ---- ---- .10 UNCH .10 10 366 1990 ---- ---- ---- ---- .10 UNCH .10 160 1995 ---- ---- ---- ---- .10 UNCH .10 81 2000 ---- ---- ---- ---- .10 UNCH 1 .10 55 14692 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH 3 .10 236 2020 ---- ---- ---- ---- .10 UNCH .10 87 2025 ---- ---- ---- ---- .10 UNCH 2 .10 109 2520 2030 ---- ---- ---- ---- .10 UNCH 8 .10 927 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 ---- ---- ---- ---- .10 UNCH .10 195 2050 ---- ---- ---- ---- .10 UNCH 2 .10 2747 2055 ---- ---- ---- ---- .10 UNCH .10 108 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH 2 .10 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH 1 .10 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 ---- 977.40B 957.10A 957.10A 976.90 +7.50 969.40 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 952.40B 932.10A 932.10A 951.90 +7.50 944.40 850 ---- 927.40B 907.10A 907.10A 926.90 +7.50 919.40 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 902.40B 882.10A 882.10A 901.90 +7.50 894.40 900 ---- 877.40B 857.10A 857.10A 876.90 +7.50 869.40 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 852.40B 832.10A 832.10A 851.90 +7.50 844.40 950 ---- 827.40B 806.90A 806.90A 826.90 +7.50 819.40 975 ---- 802.40B 782.10A 782.10A 801.90 +7.50 794.40 990 ---- 787.40B 767.10A 767.10A 786.90 +7.50 779.40 OG JAN23 Gold Option CALL 1000 ---- 791.20B 771.20A 771.20A 790.80 +7.30 783.50 1050 ---- 741.20B 721.20A 721.20A 740.80 +7.30 733.50 1100 ---- 691.20B 671.10A 671.10A 690.80 +7.30 683.50 1150 ---- 641.30B 621.20A 621.20A 640.80 +7.30 633.50 1175 ---- 616.30B 596.20A 596.20A 615.80 +7.30 608.50 1200 ---- 591.30B 571.30A 571.30A 590.80 +7.30 583.50 1225 ---- 566.30B 546.20A 546.20A 565.80 +7.30 558.50 1250 ---- 541.30B 521.30A 521.30A 540.80 +7.30 533.50 12 1275 ---- 516.30B 496.40A 496.40A 515.80 +7.30 508.50 1300 ---- 491.30B 471.10A 471.10A 490.80 +7.30 483.50 1325 ---- 466.30B 446.10A 446.10A 465.80 +7.30 458.50 1350 ---- 441.30B 421.10A 421.10A 440.80 +7.30 433.50 22 1360 ---- 431.30B 411.10A 411.10A 430.80 +7.30 423.50 1370 ---- 421.30B 401.10A 401.10A 420.80 +7.30 413.50 1375 ---- 416.30B 396.30A 396.30A 415.80 +7.30 408.50 1380 ---- 411.30B 391.10A 391.10A 410.80 +7.30 403.50 1390 ---- 401.30B 381.10A 381.10A 400.80 +7.30 393.50 1400 ---- 391.30B 371.10A 371.10A 390.80 +7.30 383.50 1 1410 ---- 381.40B 361.10A 361.10A 380.80 +7.30 373.50 1420 ---- 371.30B 351.10A 351.10A 370.80 +7.30 363.50 1425 ---- 366.40B 346.10A 346.10A 365.80 +7.30 358.50 1430 ---- 361.40B 341.10A 341.10A 360.80 +7.30 353.50 1440 ---- 351.40B 331.10A 331.10A 350.80 +7.30 343.50 1445 ---- 346.40B 326.10A 326.10A 345.80 +7.30 338.50 1450 ---- 341.30B 321.30A 321.30A 340.80 +7.30 333.50 1 1455 ---- 336.30B 316.10A 316.10A 335.80 +7.30 328.50 1460 ---- 331.30B 311.10A 311.10A 330.80 +7.30 323.50 1465 ---- 326.30B 306.10A 306.10A 325.80 +7.30 318.50 2 1470 ---- 321.30B 301.10A 301.10A 320.80 +7.30 313.50 1475 ---- 316.30B 296.30A 296.30A 315.80 +7.30 308.50 1480 ---- 311.40B 291.30A 291.30A 310.80 +7.30 303.50 1485 ---- 306.40B 286.40A 286.40A 305.80 +7.30 298.50 1490 ---- 301.40B 281.10A 281.10A 300.80 +7.30 293.50 1495 ---- 296.40B 276.30A 276.30A 295.80 +7.30 288.50 1500 ---- 292.30B 270.60A 270.60A 290.80 +7.30 283.50 7 1505 ---- 286.50B 266.20A 266.20A 285.80 +7.30 278.50 1510 ---- 281.40B 261.40A 261.40A 280.80 +7.20 273.60 1 1515 ---- 276.50B 256.20A 256.20A 275.80 +7.20 268.60 1520 ---- 271.50B 251.30A 251.30A 270.90 +7.30 263.60 1525 ---- 266.60B 246.20A 246.20A 265.90 +7.30 258.60 1530 ---- 261.70B 241.30A 241.30A 260.90 +7.20 253.70 2 1535 ---- 256.70B 236.30A 236.30A 255.90 +7.20 248.70 1540 ---- 251.90B 231.30A 231.30A 251.00 +7.20 243.80 3 1545 ---- 246.90B 226.40A 226.40A 246.00 +7.20 238.80 1550 ---- 242.60B 221.00A 221.00A 241.10 +7.20 233.90 92 1555 ---- 237.00B 216.80A 216.80A 236.10 +7.20 228.90 4 1560 ---- 232.10B 211.60A 211.60A 231.20 +7.20 224.00 1 1565 ---- 227.20B 206.70A 206.70A 226.20 +7.10 219.10 1570 ---- 222.20B 201.80A 201.80A 221.30 +7.10 214.20 1575 ---- 217.30B 196.90A 196.90A 216.40 +7.10 209.30 1580 ---- 212.40B 192.20A 192.20A 211.50 +7.10 204.40 4 1585 ---- 207.50B 187.20A 187.20A 206.60 +7.10 199.50 1590 ---- 202.60B 182.30A 182.30A 201.70 +7.00 194.70 1595 ---- 197.70B 177.50A 177.50A 196.80 +7.00 189.80 1600 ---- 193.40B 172.30A 172.30A 192.00 +7.00 185.00 151 1605 ---- 188.00B 168.10A 168.10A 187.10 +6.90 180.20 1610 ---- 183.10B 163.10A 163.10A 182.30 +6.90 175.40 3 1615 ---- 178.30B 158.30A 158.30A 177.50 +6.90 170.60 1 1620 ---- 173.50B 153.70A 153.70A 172.70 +6.90 165.80 3 1625 ---- 168.70B 149.10A 149.10A 167.90 +6.80 161.10 529 1630 ---- 163.90B 144.40A 144.40A 163.10 +6.70 156.40 4 1635 ---- 159.10B 139.60A 139.60A 158.30 +6.60 151.70 1640 ---- 154.40B 135.00A 135.00A 153.60 +6.60 147.00 11 1645 ---- 149.70B 130.40A 130.40A 148.90 +6.60 142.30 2 1650 133.00 145.50B 125.40A 145.50B 144.20 +6.50 10 137.70 867 1655 ---- 140.30B 120.90A 120.90A 139.60 +6.40 133.20 302 1660 ---- 135.70B 116.50A 116.50A 135.00 +6.40 2 128.60 327 1665 ---- 131.10B 112.10A 112.10A 130.40 +6.30 1 124.10 61 1670 112.50 127.10B 107.70A 127.10B 125.80 +6.10 1 119.70 1 34 1675 ---- 122.50B 103.40A 103.40A 121.30 +6.00 115.30 46 905 1680 ---- 118.10B 99.20A 99.20A 116.90 +6.00 110.90 263 1685 ---- 113.60B 95.00A 95.00A 112.50 +5.90 106.60 269 1690 ---- 109.20B 90.90A 90.90A 108.10 +5.70 1 102.40 5 892 1695 ---- 104.90B 86.90A 86.90A 103.80 +5.60 98.20 1 183 1700 ---- 100.70B 82.90A 82.90A 99.60 +5.50 16 94.10 29 1495 1705 ---- 96.40B 79.00A 79.00A 95.40 +5.30 39 90.10 1 129 1710 ---- 92.30B 75.30A 75.30A 91.30 +5.10 86.20 4 264 1715 ---- 88.20B 71.60A 71.60A 87.20 +4.90 82.30 2 137 1720 ---- 84.20B 68.00A 68.00A 83.30 +4.70 78.60 23 802 1725 ---- 80.30B 64.50A 64.50A 79.40 +4.50 2 74.90 48 761 1730 75.50 76.50B 61.20A 74.10A 75.60 +4.30 1 71.30 1 319 1735 ---- 72.80B 57.90A 57.90A 71.90 +4.10 67.80 1 1923 1740 ---- 69.10B 54.80A 54.80A 68.30 +3.90 64.40 791 1745 63.50 65.60B 51.70A 63.70B 64.80 +3.70 2 61.10 239 1750 56.10 62.20B 48.80A 61.70B 61.30 +3.40 54 57.90 621 3109 1755 ---- 58.80B 45.90A 45.90A 58.00 +3.20 54.80 3 68 1760 44.00 55.60B 43.20A 53.90B 54.90 +3.00 14 51.90 22 621 1765 ---- 52.50B 40.60A 40.60A 51.80 +2.80 49.00 9 41 1770 ---- 49.50B 38.10A 38.10A 48.80 +2.60 14 46.20 26 1095 1775 36.20 46.70B 35.60A 44.90A 46.00 +2.40 322 43.60 200 827 1780 34.20 43.90B 33.30A 42.30B 43.20 +2.10 74 41.10 143 493 1785 32.90 41.30B 31.20A 41.30B 40.60 +2.00 20 38.60 18 527 1790 34.90 38.80B 29.10A 37.10A 38.10 +1.80 67 36.30 48 135 1795 27.90 36.40B 27.20A 36.40B 35.70 +1.60 10 34.10 25 80 1800 30.30 34.10B 25.30A 32.50A 33.40 +1.40 1030 32.00 487 4298 1805 24.30 31.90B 23.60A 31.40B 31.30 +1.30 89 30.00 11 98 1810 22.60 29.80B 22.00A 29.80B 29.20 +1.00 16 28.20 1 493 1815 24.10 27.90B 20.40A 27.80B 27.30 +.90 12 26.40 6 78 1820 22.90 26.00B 19.00A 26.00B 25.50 +.80 21 24.70 28 372 1825 22.80 24.20B 17.70A 23.00A 23.80 +.70 51 23.10 19 803 1830 18.00 22.60B 16.40A 20.30A 22.20 +.60 17 21.60 3 318 1835 20.00 21.00B 15.20A 19.90A 20.60 +.40 7 20.20 4 133 1840 18.10 19.60B 14.10A 14.10A 19.20 +.30 374 18.90 38 144 1845 15.30 18.20B 13.10A 17.30A 17.90 +.20 12 17.70 2 36 1850 15.60 16.90B 12.20A 16.60B 16.70 +.20 322 16.50 1775 3419 1855 13.30 15.80B 11.30A 14.20A 15.50 +.10 8 15.40 174 274 1860 12.00 14.70B 10.50A 14.30B 14.40 UNCH 473 14.40 139 718 1865 11.30 13.70B 9.80A 12.70A 13.40 -.10 10 13.50 8 204 1870 10.80 12.70B 9.10A 12.40B 12.50 -.10 22 12.60 12 165 1875 10.10 11.80B 8.40A 11.50B 11.60 -.10 494 11.70 38 1838 1880 10.60 10.70 7.80A 10.40A 10.80 -.20 27 11.00 139 1885 8.80 8.80 7.30A 7.30A 10.00 -.30 17 10.30 3 103 1890 9.10 9.10 6.80A 8.60A 9.40 -.20 9 9.60 33 136 1895 7.70 7.70 6.30A 8.90B 8.70 -.30 20 9.00 3 57 1900 7.40 8.30 5.90 7.40A 8.10 -.30 1732 8.40 698 7654 1905 7.20 7.40 5.50A 6.90A 7.60 -.30 5 7.90 6 88 1910 7.30 7.30 5.20A 6.50A 7.00 -.40 3 7.40 280 331 1915 5.60 6.20 4.80A 6.70B 6.60 -.30 11 6.90 25 573 1920 6.10 6.10 4.50A 6.20B 6.10 -.40 2 6.50 4 209 1925 5.70 5.90 4.20A 5.30A 5.70 -.40 28 6.10 18 539 1930 4.70 5.20 4.00A 5.00A 5.30 -.40 127 5.70 238 1935 ---- 5.40B 3.70A 5.40B 5.00 -.30 1 5.30 7 40 1940 4.50 4.50 3.50A 4.70B 4.60 -.40 22 5.00 20 100 1945 4.00 4.80B 3.30A 4.10A 4.30 -.40 4 4.70 125 1950 3.90 4.50B 3.10A 4.00 4.00 -.40 20 4.40 19 794 1955 ---- ---- 2.90A 2.90A 3.80 -.40 4.20 21 1960 3.60 4.00B 2.70A 3.40A 3.50 -.40 1 3.90 37 1965 2.60 2.60 2.60 3.40B 3.30 -.40 5 3.70 1 18 1970 ---- ---- 2.40A 2.40A 3.10 -.40 2 3.50 10 122 1975 2.50 3.10 2.30A 2.80A 2.90 -.40 9 3.30 21 769 1980 2.90 2.90 2.20A 2.70A 2.70 -.40 26 3.10 44 1985 ---- 3.00B 2.10A 3.00B 2.60 -.30 1 2.90 13 1990 ---- ---- 2.00A 2.00A 2.40 -.40 2.80 1 57 1995 ---- ---- 1.90A 1.90A 2.30 -.30 2.60 83 2000 2.20 2.50 1.80 2.10 2.20 -.30 41 2.50 125 6349 2005 ---- ---- 1.70A 1.70A 2.10 -.30 2.40 8 48 2010 ---- ---- 1.60A 1.60A 2.00 -.20 2.20 46 2015 ---- ---- 1.50A 1.50A 1.90 -.20 2.10 1 46 2020 ---- ---- 1.40A 1.40A 1.80 -.20 2.00 21 2025 ---- ---- 1.40A 1.40A 1.70 -.20 1.90 2 99 2030 ---- ---- 1.30A 1.30A 1.60 -.20 1.80 1 62 2035 1.30 1.30 1.30 1.50B 1.50 -.20 1 1.70 47 2040 1.60 1.60 1.20 1.40B 1.40 -.30 4 1.70 20 2045 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 124 2050 1.10 1.10 1.10 1.20B 1.30 -.20 2 1.50 10 447 2055 ---- ---- 1.10A 1.10A 1.20 -.20 1 1.40 1 100 2060 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 57 2065 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 21 2070 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1 27 2075 ---- ---- .90A .90A 1.00 -.20 1.20 41 2080 ---- ---- .90A .90A .90 -.30 2 1.20 85 2085 ---- ---- .90A .90A .90 -.20 1.10 1 2090 ---- ---- .80A .80A .80 -.30 1.10 16 2095 ---- ---- .80A .80A .80 -.20 1.00 23 2100 .80 .80 .80 .80 .80 -.20 8 1.00 193 762 2105 ---- ---- .80A .80A .70 -.20 .90 29 2110 ---- ---- .70A .70A .70 -.20 .90 7 2115 ---- ---- .70A .70A .70 -.20 .90 2 2120 ---- ---- .70A .70A .60 -.20 .80 21 2125 ---- ---- .70A .70A .60 -.20 .80 528 2130 ---- ---- .60A .60A .60 -.20 .80 34 2135 ---- ---- .60A .60A .60 -.10 .70 5 2140 ---- ---- .60A .60A .60 -.10 .70 48 2145 .60 .60 .60 .60 .50 -.20 2 .70 2 2150 ---- ---- .60A .60A .50 -.20 .70 216 2155 ---- ---- ---- ---- .50 -.10 .60 2 2160 ---- ---- .50A .50A .50 -.10 .60 12 2165 ---- ---- .50A .50A .50 -.10 .60 4 2170 ---- ---- .50A .50A .50 -.10 .60 11 2175 ---- ---- ---- ---- .50 UNCH .50 179 2180 .50 .50 .50 .50 .40 -.10 1 .50 1 2 2185 ---- ---- ---- ---- .40 -.10 .50 1 19 2190 ---- ---- ---- ---- .40 -.10 .50 3 11 2195 ---- ---- ---- ---- .40 -.10 .50 14 28 2200 .40 .40 .40 .40 .40 -.10 2 .50 90 748 2205 ---- ---- ---- ---- .40 UNCH .40 2 2210 ---- ---- ---- ---- .40 UNCH .40 14 32 2215 ---- ---- ---- ---- .40 UNCH .40 2220 ---- ---- ---- ---- .40 UNCH .40 1 5 2225 ---- ---- ---- ---- .40 UNCH .40 47 2230 ---- ---- ---- ---- .30 -.10 .40 15 2235 ---- ---- ---- ---- .30 -.10 .40 2240 ---- ---- ---- ---- .30 -.10 .40 1 15 2245 ---- ---- ---- ---- .30 UNCH .30 1 2250 ---- ---- ---- ---- .30 UNCH .30 94 306 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 ---- ---- ---- ---- .20 -.10 .30 19 2300 ---- ---- ---- ---- .20 -.10 .30 89 4461 2310 ---- ---- ---- ---- .20 -.10 .30 24 2320 ---- ---- ---- ---- .20 -.10 .30 51 2325 ---- ---- ---- ---- .20 -.10 .30 115 2330 ---- ---- ---- ---- .20 -.10 .30 48 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH .20 1070 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .20 UNCH .20 43 2400 ---- ---- ---- ---- .10 -.10 .20 255 8836 2425 ---- ---- ---- ---- .10 -.10 .20 424 2450 .10 .10 .10 .10 .10 -.10 15 .20 1414 2475 .10 .10 .10 .10 .10 -.10 5 .20 103 2500 ---- ---- .10A .10A .10 -.10 .20 5184 2525 ---- ---- ---- ---- .10 -.10 .20 120 2550 ---- ---- ---- ---- .10 -.10 .20 94 444 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 ---- 891.20B 871.40A 871.40A 890.80 +7.30 883.50 950 ---- 841.20B 821.40A 821.40A 840.80 +7.30 833.50 OG FEB23 Gold Option CALL 1000 ---- 791.00B 771.30A 771.30A 790.80 +7.30 783.50 1025 ---- 766.00B 746.50A 746.50A 765.80 +7.30 758.50 1050 ---- 741.00B 721.30A 721.30A 740.80 +7.30 733.50 1075 ---- 716.00B 696.60A 696.60A 715.80 +7.30 708.50 1100 ---- 691.00B 671.40A 671.40A 690.80 +7.30 683.50 1125 ---- 666.00B 646.40A 646.40A 665.80 +7.30 658.50 1150 ---- 641.10B 621.50A 621.50A 640.80 +7.30 633.50 1175 ---- 616.10B 596.40A 596.40A 615.80 +7.30 608.50 1200 ---- 591.20B 571.30A 571.30A 590.80 +7.30 583.50 1 1225 ---- 566.10B 546.40A 546.40A 565.80 +7.30 558.50 1250 ---- 541.10B 521.30A 521.30A 540.80 +7.30 533.50 1275 ---- 516.10B 496.30A 496.30A 515.80 +7.30 508.50 1300 ---- 491.20B 471.40A 471.40A 490.80 +7.30 483.50 1325 ---- 466.20B 446.30A 446.30A 465.80 +7.30 458.50 1350 ---- 441.20B 421.30A 421.30A 440.80 +7.30 433.50 5 1360 ---- 431.20B 411.30A 411.30A 430.80 +7.30 423.50 1370 ---- 421.20B 401.40A 401.40A 420.80 +7.30 413.50 1375 ---- 416.20B 396.40A 396.40A 415.80 +7.30 408.50 1380 ---- 411.20B 391.40A 391.40A 410.80 +7.30 403.50 1390 ---- 401.20B 381.40A 381.40A 400.80 +7.30 393.50 1400 ---- 391.20B 371.20A 371.20A 390.80 +7.30 383.50 1410 ---- 381.20B 361.30A 361.30A 380.80 +7.30 373.50 1420 ---- 371.20B 351.40A 351.40A 370.80 +7.30 363.50 1425 ---- 366.20B 346.30A 346.30A 365.80 +7.30 358.50 1430 ---- 361.20B 341.30A 341.30A 360.80 +7.30 353.50 1440 ---- 351.20B 331.40A 331.40A 350.80 +7.30 343.50 1445 ---- 346.30B 326.40A 326.40A 345.80 +7.30 338.50 1450 ---- 342.30B 320.60A 320.60A 340.80 +7.20 333.60 2 1455 ---- 336.30B 316.20A 316.20A 335.90 +7.30 328.60 1460 ---- 331.40B 311.40A 311.40A 330.90 +7.30 323.60 1465 ---- 326.40B 306.30A 306.30A 325.90 +7.30 318.60 1470 ---- 321.50B 301.50A 301.50A 320.90 +7.20 313.70 1475 ---- 316.70B 296.60A 296.60A 316.00 +7.30 308.70 1480 ---- 311.70B 291.60A 291.60A 311.00 +7.20 303.80 1 1485 ---- 306.60B 286.50A 286.50A 306.10 +7.30 298.80 1 1490 ---- 301.80B 281.70A 281.70A 301.10 +7.20 293.90 1495 ---- 296.90B 276.70A 276.70A 296.20 +7.30 288.90 1 1500 ---- 292.70B 271.30A 271.30A 291.20 +7.20 284.00 15 1505 ---- 287.00B 266.90A 266.90A 286.30 +7.20 279.10 1 1510 ---- 282.10B 262.00A 262.00A 281.40 +7.20 274.20 1 1515 ---- 277.20B 257.10A 257.10A 276.40 +7.10 269.30 2 1520 ---- 272.20B 252.30A 252.30A 271.50 +7.10 264.40 1 1525 ---- 267.30B 247.30A 247.30A 266.60 +7.10 259.50 1530 ---- 262.50B 242.50A 242.50A 261.70 +7.00 254.70 99 99 1535 ---- 257.60B 237.50A 237.50A 256.80 +7.00 249.80 1540 ---- 252.70B 232.70A 232.70A 252.00 +7.00 245.00 1545 ---- 247.80B 227.90A 227.90A 247.10 +7.00 240.10 1550 ---- 243.80B 222.70A 222.70A 242.30 +7.00 235.30 1 1555 ---- 238.10B 218.30A 218.30A 237.40 +6.90 230.50 1 1560 ---- 233.30B 213.50A 213.50A 232.60 +6.90 225.70 1 1565 ---- 228.50B 208.80A 208.80A 227.80 +6.90 220.90 1 1570 ---- 223.70B 204.20A 204.20A 223.00 +6.80 216.20 1575 ---- 218.90B 199.40A 199.40A 218.20 +6.80 211.40 1 1580 ---- 214.20B 194.60A 194.60A 213.40 +6.70 206.70 1585 ---- 209.40B 190.00A 190.00A 208.70 +6.70 202.00 1590 ---- 204.70B 185.50A 185.50A 203.90 +6.60 197.30 1595 ---- 200.00B 180.70A 180.70A 199.20 +6.50 192.70 1600 193.00 196.00B 175.70A 195.40B 194.50 +6.50 1 188.00 62 1605 ---- 190.60B 171.60A 171.60A 189.90 +6.50 183.40 1610 ---- 186.00B 166.60A 166.60A 185.20 +6.40 178.80 20 98 1615 ---- 181.30B 162.10A 162.10A 180.60 +6.30 174.30 2 1620 ---- 176.70B 157.60A 157.60A 176.00 +6.30 169.70 2 1625 ---- 172.30B 153.20A 153.20A 171.40 +6.20 165.20 1 30 1630 ---- 168.30B 148.80A 148.80A 166.90 +6.20 160.70 12 1635 ---- 163.70B 144.40A 144.40A 162.40 +6.10 1 156.30 52 1640 ---- 159.30B 140.10A 140.10A 157.90 +6.00 1 151.90 1645 ---- 154.80B 135.80A 135.80A 153.40 +5.90 147.50 1650 ---- 150.40B 131.50A 131.50A 149.00 +5.80 143.20 119 1655 ---- 146.00B 127.40A 127.40A 144.70 +5.80 138.90 3 12 1660 ---- 141.60B 123.20A 123.20A 140.30 +5.60 134.70 1565 1665 ---- 137.30B 119.10A 119.10A 136.10 +5.60 130.50 3 1670 ---- 133.10B 115.10A 115.10A 131.80 +5.40 126.40 1002 1675 ---- 128.90B 111.20A 111.20A 127.60 +5.30 122.30 1130 1680 118.00 124.70B 107.30A 107.30A 123.50 +5.20 1 118.30 4 189 1685 ---- 120.60B 103.40A 103.40A 119.40 +5.10 114.30 15 217 1690 ---- 116.60B 99.70A 99.70A 115.40 +5.00 110.40 318 1695 ---- 112.60B 96.00A 96.00A 111.50 +4.90 106.60 46 1700 ---- 108.70B 92.40A 92.40A 107.60 +4.70 102.90 82 1646 1705 ---- 104.80B 88.80A 88.80A 103.70 +4.50 99.20 83 1710 ---- 101.00B 85.40A 85.40A 100.00 +4.40 95.60 49 1715 ---- 97.30B 82.00A 82.00A 96.30 +4.30 92.00 3 209 1720 ---- 93.60B 78.70A 78.70A 92.70 +4.10 88.60 28 95 1725 ---- 90.10B 75.50A 75.50A 89.10 +3.90 85.20 4 238 1730 ---- 86.60B 72.40A 72.40A 85.70 +3.80 11 81.90 278 1735 ---- 83.20B 69.30A 69.30A 82.30 +3.60 78.70 227 1740 ---- 79.80B 66.30A 66.30A 79.00 +3.50 75.50 21 939 1745 ---- 76.60B 63.50A 63.50A 75.70 +3.20 72.50 104 1750 ---- 73.50B 60.60A 60.60A 72.60 +3.10 33 69.50 75 5444 1755 ---- 70.40B 58.00A 58.00A 69.60 +3.00 66.60 315 1760 ---- 67.40B 55.30A 55.30A 66.60 +2.80 1 63.80 1 3356 1765 ---- 64.50B 52.90A 52.90A 63.70 +2.60 61.10 118 1770 52.80 61.80B 50.40A 61.20B 60.90 +2.40 12 58.50 26 927 1775 49.50 59.00B 48.10A 56.40A 58.20 +2.30 13 55.90 10 548 1780 ---- 56.40B 45.80A 45.80A 55.60 +2.10 53.50 20 279 1785 ---- 53.90B 43.60A 43.60A 53.10 +2.00 9 51.10 27 95 1790 49.40 51.40B 41.60A 49.70B 50.70 +1.90 14 48.80 19 276 1795 48.30 49.10B 39.60A 47.50A 48.40 +1.80 14 46.60 1 58 1800 43.50 46.80B 37.70A 45.20 46.10 +1.60 250 44.50 533 3806 1805 36.60 44.70B 35.80A 35.80A 44.00 +1.50 8 42.50 1 198 1810 ---- 42.50B 34.10A 34.10A 41.90 +1.40 40.50 7 360 1815 37.60 40.50B 32.40A 36.60A 39.90 +1.30 1 38.60 1 75 1820 31.50 38.60B 30.80A 32.60A 38.00 +1.10 15 36.90 15 519 1825 36.00 36.70B 29.30A 35.40A 36.20 +1.10 2 35.10 539 2282 1830 ---- 35.00B 27.80A 27.80A 34.40 +.90 7 33.50 7 351 1835 30.30 33.30B 26.50A 33.30B 32.80 +.90 20 31.90 26 1840 28.50 31.60B 25.10A 31.60B 31.20 +.80 15 30.40 38 139 1845 24.30 30.10B 23.90A 23.90A 29.60 +.60 52 29.00 49 1850 27.40 28.60B 22.60A 27.50 28.20 +.60 166 27.60 1191 5124 1855 ---- 27.20B 21.50A 21.50A 26.80 +.50 26.30 68 1860 ---- 25.80B 20.40A 20.40A 25.50 +.50 274 25.00 18 2427 1865 23.10 24.60B 19.40A 24.60B 24.20 +.40 5 23.80 40 1870 22.00 23.40B 18.40A 23.30B 23.00 +.30 5 22.70 1 68 1875 ---- 22.20B 17.50A 17.50A 21.90 +.30 40 21.60 264 557 1880 ---- 21.10B 16.60A 16.60A 20.80 +.20 20.60 3 119 1885 ---- 20.00B 15.80A 15.80A 19.80 +.20 19.60 48 1890 ---- 19.10B 15.00A 15.00A 18.80 +.10 18.70 33 97 1895 ---- 18.10B 14.20A 14.20A 17.90 +.10 17.80 26 1900 16.50 17.20B 13.50A 16.60 17.00 UNCH 76 17.00 2556 6719 1905 ---- 16.40B 12.90A 12.90A 16.20 UNCH 16.20 5 237 1910 ---- 15.60B 12.30A 12.30A 15.40 UNCH 2 15.40 302 1915 ---- 14.80B 11.70A 11.70A 14.60 -.10 6 14.70 32 1920 ---- 14.10B 11.10A 11.10A 13.90 -.10 14.00 14 118 1925 ---- 13.50B 10.60A 10.60A 13.30 -.10 13.40 125 1047 1930 12.60 12.60 10.10A 12.80B 12.60 -.20 15 12.80 28 1935 ---- 12.30B 9.60A 9.60A 12.00 -.20 12.20 1 49 1940 ---- ---- 9.20A 9.20A 11.40 -.30 11.70 12 477 1945 ---- 11.20B 8.70A 8.70A 10.90 -.20 1 11.10 27 1950 9.40 10.20 8.40A 10.10 10.40 -.30 4 10.70 1191 1954 1955 ---- 10.30B 8.00A 8.00A 9.90 -.30 10.20 5 1960 9.30 9.80B 7.60A 9.30 9.40 -.30 7 9.70 8 62 1965 ---- ---- 7.30A 7.30A 9.00 -.30 9.30 27 1970 7.70 9.00B 7.00A 7.00A 8.60 -.30 7 8.90 1 72 1975 ---- 8.60B 6.70A 8.60B 8.20 -.30 1 8.50 3 487 1980 ---- ---- 6.40A 6.40A 7.80 -.40 8.20 90 1985 ---- 7.90B 6.10A 7.90B 7.50 -.30 7.80 416 1990 6.80 7.60B 5.80A 5.80A 7.10 -.40 179 7.50 2 170 1995 ---- ---- 5.60A 5.60A 6.80 -.40 1 7.20 30 2000 5.90 6.20 5.40A 6.10A 6.50 -.40 47 6.90 258 2753 2005 ---- 6.70B 5.10A 6.70B 6.20 -.40 6.60 3 55 2010 ---- 6.40B 4.90A 6.40B 5.90 -.40 18 6.30 18 133 2015 ---- ---- 4.70A 4.70A 5.70 -.40 6.10 3 16 2020 ---- 5.90B 4.50A 5.90B 5.40 -.40 5.80 4 173 2025 ---- 5.70B 4.30A 5.70B 5.20 -.40 5.60 2 142 2030 5.00 5.00 4.20A 4.90A 5.00 -.40 10 5.40 2 168 2035 4.20 4.70 4.00A 4.70 4.80 -.40 3 5.20 22 76 2040 4.50 4.50 3.90A 4.70B 4.60 -.40 2 5.00 76 2045 ---- ---- 3.70A 3.70A 4.40 -.40 4.80 1 2050 4.70 4.70 3.60A 4.20 4.20 -.40 105 4.60 92 2136 2055 4.00 4.00 3.40A 4.20B 4.00 -.40 2 4.40 1 35 2060 3.80 4.30B 3.30A 4.00B 3.90 -.30 1 4.20 3 73 2065 ---- ---- 3.20A 3.20A 3.70 -.40 4.10 23 2070 ---- 4.00B 3.10A 4.00B 3.60 -.30 3.90 5 122 2075 ---- ---- 3.00A 3.00A 3.40 -.40 3.80 51 2080 3.60 3.70B 2.90A 3.30A 3.30 -.30 9 3.60 103 2085 ---- ---- 2.80A 2.80A 3.20 -.30 3.50 35 2090 ---- ---- 2.70A 2.70A 3.10 -.30 3.40 2 41 2095 ---- 3.30B 2.60A 3.30B 2.90 -.30 3.20 2 77 2100 3.10 3.20B 2.50A 2.50A 2.80 -.30 3 3.10 94 963 2105 ---- ---- 2.40A 2.40A 2.70 -.30 3.00 1 2110 ---- ---- 2.30A 2.30A 2.60 -.30 2.90 72 2115 ---- ---- 2.30A 2.30A 2.50 -.30 2.80 21 2120 2.70 2.70 2.20A 2.20A 2.40 -.30 1 2.70 2 48 2125 ---- ---- 2.10A 2.10A 2.30 -.30 2.60 49 2130 ---- ---- 2.10A 2.10A 2.30 -.20 2.50 1 25 2135 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 12 2140 ---- ---- 1.90A 1.90A 2.10 -.30 2.40 10 2145 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 1 2150 2.00 2.00 1.80A 1.80A 2.00 -.20 10 2.20 291 2155 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 9 2160 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 2165 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 6 2170 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 2 2175 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 122 2180 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1 2185 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 20 2190 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 70 2195 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 2200 1.50 1.50 1.40A 1.50 1.40 -.20 1 1.60 1068 2205 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 2210 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 32 2215 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 23 2220 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 2225 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 51 2230 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 7 2235 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2240 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2245 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2250 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 587 2255 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 39 2260 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 39 2265 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 2270 ---- ---- 1.00A 1.00A .90 -.20 1.10 16 2275 ---- ---- .90A .90A .90 -.20 1.10 29 2280 ---- ---- .90A .90A .90 -.10 3 1.00 45 2290 ---- ---- .90A .90A .80 -.20 1.00 30 79 2300 ---- ---- ---- ---- .80 -.10 .90 7348 2310 ---- ---- .80A .80A .80 -.10 .90 116 2320 ---- ---- ---- ---- .70 -.10 .80 2325 ---- ---- ---- ---- .70 -.10 .80 155 2330 ---- ---- .70A .70A .70 -.10 .80 100 2340 ---- ---- .70A .70A .70 -.10 .80 191 2350 ---- ---- ---- ---- .60 -.10 .70 5 2360 ---- ---- ---- ---- .60 -.10 .70 118 2375 ---- ---- ---- ---- .60 UNCH .60 156 2400 ---- ---- ---- ---- .50 -.10 .60 1054 2425 ---- ---- ---- ---- .50 UNCH .50 2450 ---- ---- ---- ---- .50 UNCH .50 98 2475 ---- ---- ---- ---- .40 UNCH .40 58 2500 ---- ---- ---- ---- .40 UNCH 15 .40 388 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 ---- ---- ---- ---- .40 UNCH .40 840 2650 ---- ---- ---- ---- .30 UNCH .30 634 3000 ---- ---- ---- ---- .10 UNCH .10 578 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 890.90B 871.40A 871.40A 890.80 +7.30 883.50 950 ---- 841.00B 821.50A 821.50A 840.80 +7.30 833.50 975 ---- 815.90B 796.50A 796.50A 815.80 +7.30 808.50 OG MAR23 Gold Option CALL 1000 ---- 805.70B 786.60A 786.60A 805.70 +7.30 798.40 1025 ---- 780.70B 761.40A 761.40A 780.70 +7.30 773.40 1050 ---- 755.80B 736.30A 736.30A 755.70 +7.30 748.40 1075 ---- 730.80B 711.30A 711.30A 730.70 +7.30 723.40 1100 ---- 705.90B 686.30A 686.30A 705.70 +7.30 698.40 1125 ---- 680.80B 661.30A 661.30A 680.70 +7.30 673.40 1150 ---- 655.80B 636.30A 636.30A 655.70 +7.30 648.40 1175 ---- 630.80B 611.30A 611.30A 630.70 +7.30 623.40 1200 ---- 605.90B 586.50A 586.50A 605.70 +7.30 598.40 1225 ---- 580.90B 561.90A 561.90A 580.70 +7.30 573.40 1250 ---- 555.90B 536.40A 536.40A 555.70 +7.30 548.40 1275 ---- 530.90B 511.30A 511.30A 530.70 +7.30 523.40 1300 ---- 505.90B 486.30A 486.30A 505.70 +7.30 498.40 1325 ---- 480.90B 461.30A 461.30A 480.70 +7.30 473.40 1350 ---- 455.90B 436.30A 436.30A 455.70 +7.30 448.40 12 1360 ---- 445.90B 426.30A 426.30A 445.70 +7.30 438.40 1370 ---- 435.90B 416.30A 416.30A 435.70 +7.30 428.40 1375 ---- 431.00B 411.40A 411.40A 430.70 +7.30 423.40 1380 ---- 426.00B 406.40A 406.40A 425.70 +7.30 418.40 1390 ---- 416.00B 396.20A 396.20A 415.70 +7.30 408.40 1400 ---- 407.10B 385.50A 385.50A 405.70 +7.30 398.40 1410 ---- 396.00B 376.40A 376.40A 395.70 +7.30 388.40 1420 ---- 386.00B 366.40A 366.40A 385.70 +7.20 378.50 1425 ---- 381.10B 361.50A 361.50A 380.80 +7.30 373.50 1430 ---- 376.10B 356.60A 356.60A 375.80 +7.30 368.50 1440 ---- 366.20B 346.40A 346.40A 365.90 +7.30 358.60 1450 ---- 357.40B 336.00A 336.00A 356.00 +7.20 348.80 4 1460 ---- 346.50B 326.70A 326.70A 346.10 +7.20 338.90 1465 ---- 341.50B 321.90A 321.90A 341.10 +7.10 334.00 1470 ---- 336.60B 316.90A 316.90A 336.20 +7.10 329.10 1475 ---- 331.90B 312.00A 312.00A 331.30 +7.10 324.20 1 1480 ---- 327.00B 307.20A 307.20A 326.40 +7.10 319.30 1485 ---- 322.10B 302.30A 302.30A 321.40 +7.00 314.40 1490 ---- 317.20B 297.30A 297.30A 316.50 +7.00 309.50 1495 ---- 312.30B 292.50A 292.50A 311.60 +7.00 304.60 1500 ---- 308.30B 287.20A 287.20A 306.80 +7.10 299.70 2 1505 ---- 302.50B 282.70A 282.70A 301.90 +7.00 294.90 1510 ---- 297.70B 277.90A 277.90A 297.00 +7.00 290.00 3 1515 ---- 292.80B 273.10A 273.10A 292.20 +7.00 285.20 2 1520 ---- 288.00B 268.40A 268.40A 287.30 +6.90 280.40 1 1525 ---- 283.10B 263.60A 263.60A 282.50 +6.90 275.60 1530 ---- 278.30B 258.70A 258.70A 277.70 +6.90 270.80 3 1535 ---- 273.50B 253.90A 253.90A 272.90 +6.90 266.00 1 1540 ---- 268.70B 249.20A 249.20A 268.10 +6.80 261.30 1545 ---- 263.90B 244.40A 244.40A 263.30 +6.80 256.50 1 1550 ---- 260.10B 239.40A 239.40A 258.60 +6.80 251.80 1555 ---- 254.40B 235.00A 235.00A 253.80 +6.80 247.00 1560 ---- 249.60B 230.40A 230.40A 249.10 +6.80 242.30 1565 ---- 244.90B 225.60A 225.60A 244.40 +6.70 237.70 1570 ---- 240.20B 221.10A 221.10A 239.70 +6.70 233.00 1575 ---- 235.50B 216.40A 216.40A 235.00 +6.70 228.30 1580 ---- 230.90B 211.90A 211.90A 230.30 +6.60 223.70 1585 ---- 226.20B 207.20A 207.20A 225.70 +6.60 219.10 1590 ---- 221.60B 202.50A 202.50A 221.00 +6.40 214.60 1595 ---- 217.00B 197.90A 197.90A 216.40 +6.40 210.00 1600 ---- 213.30B 193.50A 193.50A 211.80 +6.30 205.50 3 1605 ---- 208.20B 189.00A 189.00A 207.30 +6.30 201.00 1 1610 ---- 204.10B 184.60A 184.60A 202.70 +6.20 196.50 1 2 1615 ---- 199.60B 180.20A 180.20A 198.20 +6.20 192.00 1620 ---- 195.10B 175.80A 175.80A 193.70 +6.10 187.60 1625 ---- 190.60B 171.50A 171.50A 189.30 +6.10 183.20 1630 ---- 186.20B 167.20A 167.20A 184.80 +5.90 178.90 1635 ---- 181.80B 162.90A 162.90A 180.40 +5.80 174.60 1640 ---- 177.40B 158.70A 158.70A 176.10 +5.80 170.30 1645 ---- 173.10B 154.50A 154.50A 171.80 +5.80 166.00 6 1650 166.50 168.80B 150.40A 164.70A 167.50 +5.70 3 161.80 3 108 1655 ---- 164.50B 146.30A 146.30A 163.20 +5.50 157.70 10 1660 ---- 160.30B 142.30A 142.30A 159.00 +5.50 153.50 1 1 1665 ---- 156.10B 138.20A 138.20A 154.80 +5.40 149.40 1670 ---- 151.90B 134.30A 134.30A 150.70 +5.30 145.40 14 1675 ---- 147.80B 130.40A 130.40A 146.60 +5.20 141.40 74 1680 ---- 143.80B 126.60A 126.60A 142.50 +5.10 137.40 240 1685 ---- 139.70B 122.80A 122.80A 138.60 +5.10 133.50 84 1690 ---- 135.80B 119.10A 119.10A 134.60 +4.90 129.70 263 1695 ---- 131.90B 115.40A 115.40A 130.70 +4.80 125.90 3 1700 ---- 128.00B 111.80A 111.80A 126.90 +4.70 122.20 3 410 1705 ---- 124.20B 108.30A 108.30A 123.10 +4.60 118.50 12 1710 ---- 120.50B 104.90A 104.90A 119.40 +4.50 114.90 60 1715 ---- 116.80B 101.50A 101.50A 115.70 +4.30 111.40 1720 ---- 113.20B 98.10A 98.10A 112.10 +4.20 107.90 15 1725 ---- 109.70B 94.90A 94.90A 108.60 +4.10 104.50 308 1730 ---- 106.10B 91.70A 91.70A 105.10 +3.90 101.20 17 1735 ---- 102.70B 88.50A 88.50A 101.70 +3.80 97.90 31 1740 ---- 99.40B 85.40A 85.40A 98.40 +3.70 94.70 19 1745 ---- 96.10B 82.40A 82.40A 95.10 +3.50 91.60 271 1750 ---- 92.80B 79.60A 79.60A 91.90 +3.30 88.60 4 516 1755 ---- 89.70B 76.70A 76.70A 88.80 +3.20 85.60 33 1760 ---- 86.70B 73.90A 73.90A 85.80 +3.10 82.70 150 1765 ---- 83.70B 71.30A 71.30A 82.80 +3.00 79.80 112 1770 ---- 80.80B 68.70A 68.70A 79.90 +2.80 77.10 27 1775 73.00 78.00B 66.10A 78.00B 77.10 +2.70 6 74.40 155 2693 1780 ---- 75.20B 63.70A 63.70A 74.30 +2.50 71.80 4 1785 ---- 72.50B 61.30A 61.30A 71.60 +2.40 69.20 1 23 1790 ---- 69.90B 59.10A 59.10A 69.00 +2.30 66.70 10 1795 60.20 67.30B 56.80A 67.30B 66.50 +2.20 1 64.30 1 1800 57.80 64.80B 54.60A 64.80B 64.10 +2.10 1267 62.00 3927 6781 1805 ---- 62.50B 52.50A 52.50A 61.70 +2.00 59.70 1 1810 ---- 60.10B 50.50A 50.50A 59.40 +1.80 57.60 27 1815 ---- 57.90B 48.60A 48.60A 57.20 +1.70 55.50 1820 ---- 55.80B 46.70A 46.70A 55.10 +1.70 53.40 18 1825 ---- 53.70B 44.90A 44.90A 53.00 +1.50 51.50 347 1830 ---- 51.70B 43.20A 43.20A 51.10 +1.50 49.60 76 1835 ---- 49.70B 41.60A 41.60A 49.10 +1.30 47.80 1 1840 ---- 47.80B 40.00A 40.00A 47.30 +1.30 46.00 31 1845 44.40 46.00B 38.40A 45.50B 45.50 +1.20 5 44.30 30 1850 41.30 44.30B 36.90A 44.30B 43.80 +1.10 828 42.70 2806 2450 1855 ---- 42.60B 35.40A 35.40A 42.10 +1.00 41.10 115 1860 35.50 41.00B 34.20A 35.00A 40.50 +.90 15 39.60 11 86 1865 ---- 39.40B 32.70A 32.70A 39.00 +.80 38.20 111 1870 ---- 37.90B 31.50A 31.50A 37.50 +.70 36.80 6 9 1875 ---- 36.50B 30.30A 30.30A 36.00 +.60 35.40 25 35 1880 ---- 35.10B 29.10A 29.10A 34.70 +.60 34.10 3 21 1885 ---- 33.70B 28.00A 28.00A 33.30 +.40 32.90 1890 ---- 32.50B 26.90A 26.90A 32.10 +.40 31.70 1 1895 ---- 31.20B 25.80A 25.80A 30.90 +.40 30.50 99 1900 ---- 30.00B 25.00A 25.00A 29.70 +.30 407 29.40 4400 6130 1905 ---- 28.90B 23.90A 23.90A 28.60 +.30 28.30 9 1910 ---- 27.80B 23.00A 23.00A 27.50 +.20 27.30 330 1915 ---- 26.80B 22.10A 22.10A 26.50 +.20 26.30 4 1920 ---- 25.80B 21.30A 21.30A 25.50 +.20 25.30 1 2 1925 ---- 24.80B 20.50A 20.50A 24.50 +.10 24.40 443 1930 ---- 23.90B 19.70A 19.70A 23.60 +.10 23.50 4 10 1935 22.70 23.00B 19.00A 21.70A 22.70 +.10 4 22.60 12 1940 ---- 22.10B 18.30A 18.30A 21.90 +.10 21.80 4 15 1945 ---- 21.30B 17.60A 17.60A 21.10 UNCH 21.10 7 1950 20.30 20.50B 17.00A 19.40A 20.30 UNCH 61 20.30 6 1751 1955 ---- 19.80B 16.40A 16.40A 19.60 UNCH 19.60 3 3 1960 ---- 19.10B 15.80A 15.80A 18.90 UNCH 18.90 1 9 1965 ---- 18.40B 15.20A 15.20A 18.20 UNCH 18.20 13 1970 ---- 17.70B 14.70A 14.70A 17.50 -.10 17.60 15 1975 ---- 17.10B 14.20A 14.20A 16.90 -.10 17.00 88 1980 ---- 16.50B 13.60A 13.60A 16.30 -.10 16.40 1 5 1985 ---- 15.90B 13.20A 13.20A 15.70 -.10 15.80 1990 ---- ---- 12.70A 12.70A 15.20 -.10 15.30 1 1995 ---- ---- 12.30A 12.30A 14.60 -.20 14.80 4 2000 14.20 14.30 11.80A 13.90B 14.10 -.20 165 14.30 68 3154 2005 ---- ---- 11.40A 11.40A 13.60 -.20 13.80 1 2010 13.10 13.10 11.00A 11.00A 13.10 -.30 40 13.40 53 2015 ---- ---- 10.70A 10.70A 12.60 -.30 12.90 4 4 2020 ---- ---- 10.30A 10.30A 12.20 -.30 12.50 89 2025 ---- ---- 10.00A 10.00A 11.80 -.30 12.10 57 2030 ---- ---- 9.60A 9.60A 11.40 -.30 436 11.70 1678 2035 ---- ---- 9.30A 9.30A 11.00 -.30 11.30 1 15 2040 9.60 9.60 9.00A 9.00A 10.60 -.40 1 11.00 58 2045 ---- ---- 8.70A 8.70A 10.30 -.30 10.60 5 2050 ---- ---- 8.50A 8.50A 9.90 -.40 10.30 200 2055 ---- 10.00B 8.20A 10.00B 9.60 -.30 9.90 5 2060 ---- ---- 7.90A 7.90A 9.30 -.30 1 9.60 35 2065 ---- 9.40B 7.70A 9.40B 9.00 -.30 9.30 3 7 2070 ---- ---- 7.40A 7.40A 8.70 -.30 9.00 52 2075 ---- ---- 7.20A 7.20A 8.40 -.40 8.80 5102 2080 ---- ---- 7.00A 7.00A 8.20 -.30 8.50 67 2085 ---- ---- 6.80A 6.80A 7.90 -.30 8.20 2090 ---- ---- 6.60A 6.60A 7.70 -.30 8.00 75 2095 ---- ---- 6.40A 6.40A 7.40 -.40 7.80 16 2100 ---- ---- 6.20A 6.20A 7.20 -.30 115 7.50 31 2948 2105 ---- ---- 6.00A 6.00A 7.00 -.30 7.30 15 2110 ---- ---- 5.80A 5.80A 6.80 -.30 7.10 20 2115 6.40 6.40 5.60A 6.60B 6.60 -.30 2 6.90 2120 ---- ---- 5.50A 5.50A 6.40 -.30 6.70 13 2125 ---- ---- 5.30A 5.30A 6.20 -.30 6.50 6 2130 ---- ---- 5.20A 5.20A 6.00 -.40 1 6.40 15 2135 ---- ---- 5.10A 5.10A 5.80 -.40 1 6.20 5 2140 ---- ---- 5.00A 5.00A 5.70 -.30 6.00 6 2145 ---- ---- 4.80A 4.80A 5.50 -.40 5.90 2150 ---- ---- 4.70A 4.70A 5.30 -.40 5.70 22 824 2155 ---- ---- 4.60A 4.60A 5.20 -.40 5.60 2160 ---- ---- 4.40A 4.40A 5.00 -.40 5.40 32 2165 ---- ---- 4.30A 4.30A 4.90 -.40 5.30 2170 ---- ---- 4.20A 4.20A 4.70 -.40 5.10 1 2175 ---- ---- 4.10A 4.10A 4.60 -.40 5.00 5 5 2180 ---- ---- 4.00A 4.00A 4.50 -.40 4.90 20 21 2185 ---- ---- 3.80A 3.80A 4.30 -.40 4.70 2190 ---- ---- 3.80A 3.80A 4.20 -.40 4.60 76 2195 ---- ---- 3.70A 3.70A 4.10 -.40 4.50 1 2200 ---- ---- 3.60A 3.60A 4.00 -.40 4.40 33 6749 2205 ---- ---- 3.50A 3.50A 3.90 -.40 4.30 1 2210 ---- ---- 3.40A 3.40A 3.80 -.40 4.20 2215 ---- ---- 3.30A 3.30A 3.70 -.40 4.10 1 2220 ---- ---- 3.20A 3.20A 3.60 -.40 4.00 2225 3.40 3.40 3.10A 3.50B 3.50 -.40 5 3.90 46 2230 ---- ---- 3.00A 3.00A 3.40 -.40 3.80 2235 ---- ---- 3.00A 3.00A 3.30 -.40 3.70 2240 ---- ---- 2.90A 2.90A 3.20 -.40 3.60 2245 ---- ---- 2.80A 2.80A 3.10 -.40 3.50 2250 ---- ---- 2.80A 2.80A 3.00 -.40 3.40 50 2549 2255 ---- ---- 2.70A 2.70A 3.00 -.30 3.30 2260 ---- ---- 2.60A 2.60A 2.90 -.40 3.30 1 2265 ---- ---- 2.60A 2.60A 2.80 -.40 3.20 3 2270 ---- ---- 2.50A 2.50A 2.70 -.40 3.10 3 2275 ---- ---- 2.40A 2.40A 2.70 -.30 3.00 12 2280 ---- ---- 2.40A 2.40A 2.60 -.40 3.00 9 2290 ---- ---- 2.30A 2.30A 2.50 -.30 2.80 9 2300 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 1261 2305 ---- ---- 2.10A 2.10A 2.30 -.30 2.60 2 2310 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 7 2320 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 2 2325 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 5 56 2330 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 10 23 2340 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 2 2350 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 21 2360 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 5 2370 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1 2375 1.60 1.60 1.60 1.60 1.60 -.30 10 1.90 55 2400 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 468 2425 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2450 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 40 2475 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 16 2500 ---- ---- 1.00A 1.00A .90 -.20 1.10 68 280 2525 ---- ---- ---- ---- .90 -.10 1.00 37 2550 ---- ---- ---- ---- .80 -.10 .90 221 2600 ---- ---- ---- ---- .70 -.10 .80 153 2650 .50 .50 .50 .50 .60 UNCH 10 .60 53 2700 ---- ---- ---- ---- .50 UNCH .50 690 2750 ---- ---- ---- ---- .40 -.10 .50 80 2800 ---- ---- ---- ---- .40 UNCH .40 125 2850 ---- ---- ---- ---- .30 -.10 .40 164 2900 ---- ---- ---- ---- .30 UNCH .30 240 2950 ---- ---- ---- ---- .30 UNCH .30 390 3000 .20 .20 .20 .20 .30 UNCH 1 .30 850 OG APR23 Gold Option CALL 1000 ---- 805.40B 787.10A 787.10A 805.70 +7.30 798.40 1025 ---- 780.40B 762.10A 762.10A 780.70 +7.30 773.40 1050 ---- 755.50B 736.70A 736.70A 755.70 +7.30 748.40 1075 ---- 730.50B 712.10A 712.10A 730.70 +7.30 723.40 1100 ---- 705.50B 686.70A 686.70A 705.70 +7.30 698.40 1125 ---- 680.50B 662.10A 662.10A 680.70 +7.30 673.40 1150 ---- 655.60B 637.00A 637.00A 655.70 +7.30 648.40 1175 ---- 630.60B 611.70A 611.70A 630.70 +7.30 623.40 1200 ---- 605.60B 586.40A 586.40A 605.70 +7.30 598.40 1225 ---- 580.60B 561.40A 561.40A 580.70 +7.30 573.40 1250 ---- 555.70B 536.30A 536.30A 555.70 +7.30 548.40 1 1275 ---- 530.70B 511.40A 511.40A 530.70 +7.30 523.40 1300 ---- 505.70B 486.40A 486.40A 505.70 +7.30 498.40 24 1325 ---- 480.70B 461.30A 461.30A 480.70 +7.30 473.40 1350 ---- 455.80B 435.40A 435.40A 455.70 +7.30 448.40 1360 ---- 445.80B 426.40A 426.40A 445.70 +7.30 438.40 1370 ---- 435.80B 416.40A 416.40A 435.70 +7.30 428.40 1375 ---- 430.90B 411.40A 411.40A 430.70 +7.30 423.40 1380 ---- 425.90B 406.50A 406.50A 425.70 +7.20 418.50 1390 ---- 415.90B 396.50A 396.50A 415.80 +7.30 408.50 1400 ---- 407.30B 385.90A 385.90A 405.80 +7.20 398.60 14 31 1410 ---- 396.10B 376.80A 376.80A 395.90 +7.20 388.70 1420 ---- 386.20B 366.90A 366.90A 386.00 +7.20 378.80 1425 ---- 381.30B 362.00A 362.00A 381.10 +7.20 373.90 1430 ---- 376.40B 357.10A 357.10A 376.20 +7.20 369.00 1440 ---- 366.60B 347.20A 347.20A 366.30 +7.10 359.20 1450 ---- 358.10B 337.00A 337.00A 356.50 +7.10 349.40 1460 ---- 347.20B 327.70A 327.70A 346.80 +7.10 339.70 1465 ---- 342.40B 323.00A 323.00A 341.90 +7.10 334.80 1470 ---- 337.50B 318.20A 318.20A 337.10 +7.10 330.00 1475 ---- 332.70B 313.40A 313.40A 332.20 +7.00 325.20 1480 ---- 327.80B 308.50A 308.50A 327.40 +7.10 320.30 1485 ---- 323.00B 303.60A 303.60A 322.50 +7.00 315.50 1490 ---- 318.20B 298.90A 298.90A 317.70 +7.00 310.70 1495 ---- 313.40B 294.00A 294.00A 312.90 +6.90 306.00 1500 298.30 309.70B 289.00A 309.20B 308.10 +6.90 2 301.20 10 1505 ---- 303.80B 284.50A 284.50A 303.40 +7.00 296.40 1510 ---- 299.00B 279.90A 279.90A 298.60 +6.90 291.70 1 1515 ---- 294.30B 275.10A 275.10A 293.80 +6.80 287.00 1 1520 ---- 289.50B 270.40A 270.40A 289.10 +6.80 282.30 1525 ---- 284.80B 265.80A 265.80A 284.40 +6.80 277.60 1530 ---- 280.10B 261.10A 261.10A 279.70 +6.80 272.90 1535 ---- 275.40B 256.50A 256.50A 275.00 +6.80 268.20 1540 ---- 270.80B 251.80A 251.80A 270.30 +6.70 263.60 1545 ---- 266.10B 247.20A 247.20A 265.60 +6.60 259.00 1550 ---- 262.50B 242.40A 242.40A 261.00 +6.60 254.40 1555 ---- 256.80B 238.10A 238.10A 256.40 +6.60 249.80 1560 ---- 252.20B 233.30A 233.30A 251.70 +6.50 245.20 1565 ---- 247.60B 228.80A 228.80A 247.20 +6.50 240.70 1570 ---- 243.00B 224.30A 224.30A 242.60 +6.40 236.20 1575 ---- 239.50B 219.80A 219.80A 238.10 +6.40 231.70 1580 ---- 235.00B 215.40A 215.40A 233.50 +6.30 227.20 1585 ---- 230.50B 211.00A 211.00A 229.00 +6.20 222.80 2 1590 ---- 226.00B 206.60A 206.60A 224.60 +6.30 218.30 1595 ---- 221.60B 202.30A 202.30A 220.10 +6.10 214.00 1600 ---- 217.10B 198.00A 198.00A 215.70 +6.10 209.60 70 1605 ---- 212.70B 193.70A 193.70A 211.30 +6.00 205.30 1610 ---- 208.30B 189.50A 189.50A 207.00 +6.10 200.90 1615 ---- 204.00B 185.30A 185.30A 202.60 +5.90 196.70 1620 ---- 199.70B 181.10A 181.10A 198.30 +5.90 192.40 1625 ---- 195.40B 176.90A 176.90A 194.10 +5.90 188.20 1 1630 ---- 191.10B 172.80A 172.80A 189.80 +5.70 184.10 1 1635 ---- 186.90B 168.80A 168.80A 185.60 +5.70 179.90 1640 ---- 182.70B 164.80A 164.80A 181.50 +5.70 175.80 1645 ---- 178.60B 160.80A 160.80A 177.30 +5.50 171.80 1650 ---- 174.40B 156.80A 156.80A 173.20 +5.40 167.80 227 1655 ---- 170.40B 153.00A 153.00A 169.20 +5.40 163.80 1660 ---- 166.30B 149.10A 149.10A 165.20 +5.30 159.90 4 1665 ---- 162.30B 145.40A 145.40A 161.20 +5.20 156.00 5 1670 ---- 158.40B 141.60A 141.60A 157.30 +5.10 152.20 56 1675 ---- 154.50B 137.90A 137.90A 153.40 +5.00 148.40 28 1680 ---- 150.60B 134.30A 134.30A 149.60 +4.90 144.70 6 1685 ---- 146.80B 130.70A 130.70A 145.80 +4.80 141.00 10 1690 ---- 143.10B 127.20A 127.20A 142.10 +4.80 137.30 13 1695 ---- 139.40B 123.70A 123.70A 138.40 +4.60 133.80 4 1700 ---- 135.70B 120.30A 120.30A 134.80 +4.60 130.20 2 743 1705 ---- 132.10B 117.00A 117.00A 131.20 +4.40 126.80 225 1710 ---- 128.60B 113.70A 113.70A 127.70 +4.30 123.40 10 1715 ---- 125.10B 110.50A 110.50A 124.20 +4.20 120.00 261 1720 ---- 121.60B 107.30A 107.30A 120.80 +4.10 116.70 1 101 1725 ---- 118.30B 104.20A 104.20A 117.50 +4.00 113.50 2 323 1730 ---- 115.00B 101.20A 101.20A 114.20 +3.90 110.30 3 1735 ---- 111.70B 98.10A 98.10A 111.00 +3.80 107.20 1 1740 ---- 108.50B 95.20A 95.20A 107.80 +3.60 104.20 151 1745 ---- 105.40B 92.40A 92.40A 104.70 +3.50 101.20 136 136 1750 ---- 102.40B 89.60A 89.60A 101.70 +3.40 2 98.30 1 1040 1755 ---- 99.40B 86.90A 86.90A 98.70 +3.30 95.40 1760 ---- 96.50B 84.20A 84.20A 95.80 +3.10 92.70 50 1765 ---- 93.60B 81.60A 81.60A 93.00 +3.10 89.90 1770 ---- 90.80B 79.10A 79.10A 90.20 +2.90 87.30 3 107 1775 ---- 88.10B 76.70A 76.70A 87.50 +2.80 2 84.70 24 101 1780 ---- 85.40B 74.40A 74.40A 84.90 +2.70 82.20 1 6 1785 ---- 82.80B 72.00A 72.00A 82.30 +2.60 79.70 1790 ---- 80.30B 69.70A 69.70A 79.80 +2.50 77.30 5 1795 ---- 77.80B 67.60A 67.60A 77.30 +2.30 75.00 136 136 1800 73.80 75.40B 65.40A 75.00B 75.00 +2.30 15 72.70 52 957 1805 ---- 73.10B 63.40A 63.40A 72.70 +2.20 70.50 12 1810 ---- 70.80B 61.30A 61.30A 70.40 +2.00 68.40 3 11 1815 ---- 68.60B 59.40A 59.40A 68.20 +1.90 66.30 1820 60.50 66.50B 57.60A 57.60A 66.10 +1.80 2 64.30 100 1825 ---- 64.40B 55.60A 55.60A 64.00 +1.70 62.30 65 1830 ---- 62.40B 53.90A 53.90A 62.00 +1.60 60.40 30 1835 ---- 60.40B 52.30A 52.30A 60.10 +1.60 58.50 6 1840 ---- 58.50B 50.60A 50.60A 58.20 +1.50 56.70 67 1845 ---- 56.70B 49.00A 49.00A 56.40 +1.40 55.00 8 1850 ---- 54.90B 47.50A 47.50A 54.60 +1.30 53.30 7 1655 1855 ---- 53.20B 45.80A 45.80A 52.90 +1.20 51.70 1860 ---- 51.50B 44.40A 44.40A 51.20 +1.10 50.10 1865 ---- 49.90B 42.90A 42.90A 49.60 +1.00 48.60 1 1870 ---- 48.40B 41.80A 41.80A 48.00 +.90 47.10 1 1875 ---- 46.80B 40.40A 40.40A 46.50 +.90 45.60 242 1880 ---- 45.40B 39.20A 39.20A 45.10 +.80 44.30 1 6 1885 ---- 44.00B 37.80A 37.80A 43.70 +.80 42.90 1 1890 ---- 42.60B 36.60A 36.60A 42.30 +.70 41.60 3 500 1895 ---- 41.30B 35.50A 35.50A 41.00 +.60 40.40 20 1900 ---- 40.00B 34.40A 34.40A 39.70 +.60 4 39.10 64 1575 1905 ---- 38.70B 33.40A 33.40A 38.50 +.50 38.00 1910 ---- 37.50B 32.30A 32.30A 37.30 +.50 36.80 1915 ---- 36.40B 31.40A 31.40A 36.10 +.40 35.70 1920 ---- 35.30B 30.40A 30.40A 35.00 +.30 34.70 1925 ---- 34.20B 29.50A 29.50A 34.00 +.40 4 33.60 636 1930 ---- 33.10B 28.50A 28.50A 32.90 +.20 32.70 1935 ---- 32.10B 27.70A 27.70A 31.90 +.20 31.70 65 1940 ---- 31.10B 26.80A 26.80A 31.00 +.20 30.80 1 3 1945 ---- 30.20B 26.00A 26.00A 30.10 +.20 29.90 13 1950 ---- 29.30B 25.30A 25.30A 29.20 +.20 29.00 1115 1955 ---- 28.40B 24.50A 24.50A 28.30 +.10 28.20 1960 ---- 27.60B 23.80A 23.80A 27.50 +.10 27.40 3 1965 ---- 26.80B 23.10A 23.10A 26.70 +.10 26.60 16 1970 ---- 26.00B 22.40A 22.40A 25.90 +.10 1 25.80 43 1975 ---- 25.20B 21.70A 21.70A 25.10 UNCH 25.10 467 1980 ---- 24.50B 21.10A 21.10A 24.40 UNCH 24.40 254 1985 23.70 23.80B 20.50A 22.90A 23.70 UNCH 7 23.70 10 1990 ---- ---- 19.90A 19.90A 23.00 -.10 23.10 1995 ---- ---- 19.40A 19.40A 22.30 -.10 22.40 20 2000 ---- ---- 18.80A 18.80A 21.70 -.10 2 21.80 2 1135 2005 ---- ---- 18.30A 18.30A 21.10 -.10 21.20 2010 ---- ---- 17.80A 17.80A 20.50 -.10 20.60 2 11 2015 ---- ---- 17.30A 17.30A 19.90 -.10 20.00 7 2020 ---- ---- 16.80A 16.80A 19.30 -.20 19.50 71 2025 ---- ---- 16.40A 16.40A 18.80 -.20 19.00 326 2030 ---- ---- 15.90A 15.90A 18.30 -.20 18.50 6 2035 ---- ---- 15.50A 15.50A 17.80 -.20 18.00 2040 ---- ---- 15.10A 15.10A 17.30 -.20 17.50 150 2045 ---- ---- 14.70A 14.70A 16.80 -.20 17.00 5 2050 15.90 15.90 14.30A 16.20B 16.30 -.30 12 16.60 841 2055 ---- 16.20B 13.90A 16.20B 15.90 -.20 16.10 2060 ---- ---- 13.50A 13.50A 15.50 -.20 5 15.70 5 2065 ---- ---- 13.20A 13.20A 15.00 -.30 15.30 2070 14.20 14.20 12.80A 14.70B 14.60 -.30 40 14.90 6 2075 13.70 13.70 12.50A 14.30B 14.20 -.30 6 14.50 65 2080 ---- 14.20B 12.20A 14.20B 13.90 -.20 14.10 2085 ---- ---- 11.90A 11.90A 13.50 -.30 13.80 2090 ---- 13.50B 11.60A 13.50B 13.20 -.20 13.40 2095 ---- 13.20B 11.30A 13.20B 12.80 -.30 13.10 6 2100 ---- 12.90B 11.00A 12.90B 12.50 -.30 12.80 2 772 2105 11.80 12.50B 10.70A 12.20B 12.20 -.20 5 12.40 2110 ---- 12.20B 10.50A 12.20B 11.90 -.20 12.10 2115 ---- 11.90B 10.20A 11.90B 11.60 -.20 11.80 2120 11.50 11.60B 10.00A 11.30B 11.30 -.20 9 11.50 2 2125 ---- ---- 9.70A 9.70A 11.00 -.30 11.30 6 2130 10.90 11.10B 9.50A 10.70B 10.70 -.30 11 11.00 1 3 2135 ---- 10.80B 9.30A 9.30A 10.40 -.30 10.70 2140 10.20 10.20 9.00A 10.10 10.20 -.30 25 10.50 10 2145 ---- 10.30B 8.80A 8.80A 9.90 -.30 10.20 2150 9.60 10.10B 8.60A 9.80B 9.70 -.30 18 10.00 20 41 2155 ---- 9.90B 8.40A 9.90B 9.50 -.20 9.70 2160 ---- ---- 8.20A 8.20A 9.20 -.30 9.50 2165 ---- ---- 8.00A 8.00A 9.00 -.30 9.30 2170 ---- 9.20B 7.80A 7.80A 8.80 -.30 9.10 8 2175 ---- ---- 7.70A 7.70A 8.60 -.30 8.90 20 2180 ---- ---- 7.50A 7.50A 8.40 -.30 8.70 9 2185 ---- ---- 7.30A 7.30A 8.20 -.30 8.50 2190 ---- 8.40B 7.20A 8.40B 8.00 -.30 8.30 2195 ---- 8.20B 7.00A 7.00A 7.80 -.30 8.10 2200 ---- ---- 6.80A 6.80A 7.60 -.40 8.00 999 2205 ---- ---- 6.70A 6.70A 7.40 -.40 7.80 9 2210 ---- 7.70B 6.60A 7.70B 7.30 -.30 7.60 2 2215 ---- ---- 6.40A 6.40A 7.10 -.40 7.50 2220 ---- ---- 6.30A 6.30A 6.90 -.40 7.30 2225 ---- ---- 6.10A 6.10A 6.80 -.30 7.10 7 2230 ---- ---- 6.00A 6.00A 6.60 -.40 7.00 2235 ---- ---- 5.90A 5.90A 6.50 -.40 6.90 2240 ---- ---- 5.80A 5.80A 6.30 -.40 1 6.70 14 2245 ---- ---- 5.60A 5.60A 6.20 -.40 6.60 7 2250 6.00 6.00 5.50A 6.00 6.10 -.30 1 6.40 812 2255 ---- ---- 5.40A 5.40A 5.90 -.40 6.30 2260 ---- ---- 5.30A 5.30A 5.80 -.40 6.20 2265 ---- ---- 5.20A 5.20A 5.70 -.40 6.10 2270 ---- ---- 5.00A 5.00A 5.50 -.40 5.90 2275 5.00 5.00 4.90A 5.30B 5.40 -.40 4 5.80 114 2280 4.90 4.90 4.80A 5.20B 5.30 -.40 4 5.70 24 2285 ---- ---- 4.70A 4.70A 5.20 -.40 5.60 6 2290 ---- ---- 4.70A 4.70A 5.10 -.40 5.50 2300 ---- ---- 4.50A 4.50A 4.90 -.40 5.30 1244 2310 ---- ---- 4.30A 4.30A 4.70 -.40 5.10 2320 ---- ---- 4.10A 4.10A 4.50 -.40 4.90 20 2325 ---- ---- 4.10A 4.10A 4.40 -.40 4.80 46 2330 ---- ---- 4.00A 4.00A 4.30 -.40 4.70 4 2340 ---- ---- 3.80A 3.80A 4.10 -.40 1 4.50 2350 ---- ---- 3.70A 3.70A 3.90 -.40 4.30 509 2360 ---- ---- 3.60A 3.60A 3.80 -.40 4.20 2370 ---- ---- 3.40A 3.40A 3.60 -.40 4.00 2375 ---- ---- 3.40A 3.40A 3.60 -.30 3.90 50 2400 3.10 3.10 3.10 3.20B 3.20 -.40 90 3.60 286 2425 2.80 2.80 2.80 2.90B 2.90 -.40 10 3.30 2450 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1 34 2475 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2500 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1 626 2525 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 26 2550 1.80 1.80 1.80 1.80 1.90 -.20 15 2.10 29 2700 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 562 3000 ---- ---- ---- ---- .50 -.20 .70 252 OG MAY23 Gold Option CALL 1000 ---- 820.40B 802.60A 802.60A 821.00 +7.50 813.50 1025 ---- 795.30B 777.60A 777.60A 796.00 +7.50 788.50 1050 ---- 770.30B 752.50A 752.50A 771.00 +7.50 763.50 1075 ---- 745.30B 727.60A 727.60A 746.00 +7.50 738.50 1100 ---- 720.40B 702.50A 702.50A 721.00 +7.50 713.50 1125 ---- 695.40B 677.50A 677.50A 696.00 +7.50 688.50 1150 ---- 670.50B 652.50A 652.50A 671.00 +7.50 663.50 1175 ---- 645.60B 627.50A 627.50A 646.00 +7.50 638.50 1200 ---- 620.50B 602.40A 602.40A 621.00 +7.50 613.50 1225 ---- 595.50B 577.50A 577.50A 596.00 +7.50 588.50 1250 ---- 570.60B 551.80A 551.80A 571.00 +7.50 563.50 1 1275 ---- 545.60B 527.50A 527.50A 546.00 +7.50 538.50 1300 ---- 520.60B 502.00A 502.00A 521.00 +7.50 513.50 9 1325 ---- 495.70B 477.50A 477.50A 496.00 +7.50 488.50 1350 ---- 472.10B 450.90A 450.90A 471.00 +7.50 463.50 1375 ---- 445.80B 427.20A 427.20A 446.10 +7.50 438.60 1380 ---- 440.90B 422.20A 422.20A 441.10 +7.40 433.70 1390 ---- 431.00B 412.80A 412.80A 431.20 +7.40 423.80 1400 ---- 422.60B 401.60A 401.60A 421.30 +7.40 413.90 1410 ---- 411.30B 392.50A 392.50A 411.40 +7.40 404.00 1420 ---- 401.40B 383.30A 383.30A 401.60 +7.40 394.20 1425 ---- 396.50B 378.40A 378.40A 396.70 +7.40 389.30 1430 ---- 391.60B 373.50A 373.50A 391.80 +7.40 384.40 1440 ---- 381.80B 363.80A 363.80A 382.00 +7.30 374.70 1450 ---- 373.70B 353.00A 353.00A 372.30 +7.30 365.00 1460 ---- 362.60B 344.00A 344.00A 362.60 +7.30 355.30 1470 ---- 353.00B 334.10A 334.10A 352.90 +7.20 345.70 1475 ---- 348.30B 329.50A 329.50A 348.10 +7.20 340.90 1480 ---- 343.40B 324.60A 324.60A 343.30 +7.20 336.10 1485 ---- 338.70B 319.80A 319.80A 338.50 +7.10 331.40 1490 ---- 333.90B 315.10A 315.10A 333.80 +7.20 326.60 1495 ---- 329.10B 310.30A 310.30A 329.00 +7.10 321.90 1500 ---- 325.70B 305.30A 305.30A 324.30 +7.10 317.20 1505 ---- 319.60B 301.00A 301.00A 319.50 +7.10 312.40 1510 ---- 314.90B 296.30A 296.30A 314.80 +7.10 307.70 1515 ---- 310.20B 291.60A 291.60A 310.10 +7.00 303.10 1520 ---- 305.50B 287.50A 287.50A 305.40 +7.00 298.40 1525 ---- 300.80B 282.90A 282.90A 300.70 +6.90 293.80 1530 ---- 296.20B 278.30A 278.30A 296.10 +7.00 289.10 1535 ---- 291.50B 273.30A 273.30A 291.40 +6.90 284.50 1540 ---- 286.90B 269.10A 269.10A 286.80 +6.90 279.90 1545 ---- 282.30B 264.00A 264.00A 282.20 +6.90 275.30 1550 275.40 278.90B 259.20A 271.90A 277.60 +6.80 1 270.80 1555 ---- 273.10B 254.70A 254.70A 273.00 +6.70 266.30 1560 ---- 268.50B 250.20A 250.20A 268.50 +6.80 261.70 1565 ---- 265.20B 245.80A 245.80A 264.00 +6.80 257.20 1570 ---- 260.70B 241.30A 241.30A 259.40 +6.60 252.80 1575 ---- 256.10B 236.90A 236.90A 255.00 +6.70 248.30 1580 ---- 251.70B 232.50A 232.50A 250.50 +6.60 243.90 1 1585 ---- 247.20B 228.20A 228.20A 246.00 +6.50 239.50 1590 ---- 242.80B 223.90A 223.90A 241.60 +6.50 235.10 1595 ---- 238.40B 219.60A 219.60A 237.20 +6.40 230.80 1600 ---- 234.00B 215.30A 215.30A 232.90 +6.40 226.50 1605 ---- 229.60B 211.10A 211.10A 228.50 +6.30 222.20 1610 ---- 225.30B 206.80A 206.80A 224.20 +6.30 217.90 1615 ---- 221.00B 202.70A 202.70A 219.90 +6.20 213.70 1620 ---- 216.70B 198.50A 198.50A 215.70 +6.20 209.50 1625 ---- 212.50B 194.40A 194.40A 211.40 +6.10 205.30 1630 ---- 208.20B 190.40A 190.40A 207.30 +6.10 201.20 1635 ---- 204.10B 186.30A 186.30A 203.10 +6.00 197.10 1640 ---- 199.90B 182.30A 182.30A 199.00 +6.00 193.00 1645 ---- 195.80B 178.40A 178.40A 194.90 +5.90 189.00 1650 ---- 191.70B 174.50A 174.50A 190.80 +5.80 185.00 1655 ---- 187.70B 170.60A 170.60A 186.80 +5.70 181.10 1660 180.40 183.70B 166.80A 183.30B 182.80 +5.60 2 177.20 1 2 1665 ---- 179.70B 163.00A 163.00A 178.90 +5.60 173.30 1670 ---- 175.80B 159.30A 159.30A 175.00 +5.50 169.50 1 1 1675 ---- 171.90B 155.60A 155.60A 171.10 +5.40 165.70 3 1680 ---- 168.00B 151.90A 151.90A 167.30 +5.30 162.00 4 1685 ---- 164.20B 148.30A 148.30A 163.50 +5.20 158.30 1690 ---- 160.50B 144.80A 144.80A 159.80 +5.20 154.60 4 1695 ---- 156.80B 141.30A 141.30A 156.10 +5.00 151.10 1700 ---- 153.10B 137.80A 137.80A 152.40 +4.90 147.50 25 1705 148.40 149.50B 134.50A 149.20B 148.90 +4.90 1 144.00 1710 ---- 145.90B 131.10A 131.10A 145.30 +4.70 140.60 1715 ---- 142.40B 127.80A 127.80A 141.80 +4.60 137.20 1720 ---- 138.90B 124.60A 124.60A 138.40 +4.50 133.90 4 1725 ---- 135.50B 121.40A 121.40A 135.00 +4.40 130.60 1730 ---- 132.20B 118.30A 118.30A 131.70 +4.30 127.40 1735 ---- 128.90B 115.30A 115.30A 128.40 +4.20 124.20 1740 ---- 125.60B 112.30A 112.30A 125.10 +4.00 121.10 4 1745 ---- 122.40B 109.30A 109.30A 122.00 +4.00 118.00 1750 ---- 119.30B 106.40A 106.40A 118.90 +3.90 115.00 99 105 1755 ---- 116.20B 103.60A 103.60A 115.80 +3.70 112.10 1760 ---- 113.20B 100.90A 100.90A 112.80 +3.60 109.20 1765 ---- 110.30B 98.20A 98.20A 109.90 +3.50 106.40 10 1770 ---- 107.40B 95.50A 95.50A 107.00 +3.40 103.60 1775 ---- 104.50B 92.90A 92.90A 104.20 +3.30 100.90 257 1780 ---- 101.70B 90.40A 90.40A 101.40 +3.20 98.20 1785 ---- 99.00B 87.90A 87.90A 98.70 +3.10 95.60 1 1790 ---- 96.40B 85.50A 85.50A 96.10 +3.00 93.10 1795 ---- 93.80B 83.20A 83.20A 93.50 +2.90 90.60 1800 ---- 91.30B 80.80A 80.80A 91.00 +2.80 88.20 6 215 1805 ---- 88.80B 78.60A 78.60A 88.50 +2.70 85.80 1810 ---- 86.40B 76.50A 76.50A 86.10 +2.60 83.50 6 1815 ---- 84.10B 74.30A 74.30A 83.80 +2.60 81.20 1 1820 ---- 81.80B 72.30A 72.30A 81.50 +2.40 79.10 1825 ---- 79.50B 70.20A 70.20A 79.30 +2.40 76.90 100 1830 75.80 77.40B 68.30A 75.70A 77.10 +2.30 4 74.80 1835 ---- 75.20B 66.40A 66.40A 75.00 +2.20 72.80 1840 ---- 73.20B 64.60A 64.60A 72.90 +2.00 70.90 1845 ---- 71.10B 62.80A 62.80A 70.90 +1.90 69.00 1850 ---- 69.20B 61.00A 61.00A 69.00 +1.90 67.10 123 509 1855 ---- 67.30B 59.40A 59.40A 67.10 +1.80 65.30 1860 ---- 65.40B 57.70A 57.70A 65.20 +1.70 63.50 1865 ---- 63.60B 56.10A 56.10A 63.40 +1.60 61.80 6 10 1870 ---- 61.90B 54.60A 54.60A 61.70 +1.50 60.20 1875 ---- 60.20B 53.10A 53.10A 60.00 +1.40 58.60 72 1880 ---- 58.50B 51.60A 51.60A 58.40 +1.40 57.00 1885 ---- 56.90B 50.20A 50.20A 56.80 +1.30 55.50 1890 ---- 55.30B 48.90A 48.90A 55.20 +1.20 54.00 5 1895 ---- 53.80B 47.50A 47.50A 53.70 +1.10 52.60 6 1900 ---- 52.30B 46.20A 46.20A 52.30 +1.10 51.20 9 610 1905 ---- 50.90B 44.90A 44.90A 50.90 +1.10 49.80 1 1910 ---- 49.50B 43.70A 43.70A 49.50 +1.00 48.50 2 2 1915 ---- 48.20B 42.60A 42.60A 48.20 +.90 47.30 1920 ---- 46.90B 41.50A 41.50A 46.90 +.90 46.00 1 1925 ---- 45.60B 40.40A 40.40A 45.60 +.80 5 44.80 600 600 1930 ---- 44.40B 39.30A 39.30A 44.40 +.70 43.70 5 1935 ---- 43.20B 38.20A 38.20A 43.20 +.70 42.50 1940 ---- 42.10B 37.20A 37.20A 42.10 +.70 41.40 1945 ---- 41.00B 36.20A 36.20A 41.00 +.60 40.40 1950 ---- 39.90B 35.30A 35.30A 39.90 +.50 39.40 1955 ---- 38.80B 34.30A 34.30A 38.90 +.50 38.40 1960 ---- 37.80B 33.50A 33.50A 37.90 +.50 37.40 1965 ---- 36.80B 32.60A 32.60A 36.90 +.40 36.50 10 1970 ---- 35.90B 31.70A 31.70A 35.90 +.40 35.50 1975 ---- 34.90B 30.90A 30.90A 35.00 +.30 34.70 1980 ---- 34.00B 30.10A 30.10A 34.10 +.30 33.80 2 1985 ---- 33.10B 29.40A 29.40A 33.20 +.20 33.00 1990 ---- 32.30B 28.70A 28.70A 32.40 +.30 32.10 1995 ---- 31.50B 27.90A 27.90A 31.60 +.20 31.40 2000 ---- 30.70B 27.20A 27.20A 30.80 +.20 10 30.60 18 2005 ---- 29.90B 26.60A 26.60A 30.00 +.20 29.80 2010 ---- 29.20B 25.90A 25.90A 29.30 +.20 29.10 2015 ---- 28.50B 25.20A 25.20A 28.50 +.10 28.40 2020 ---- ---- 24.60A 24.60A 27.80 +.10 27.70 2025 ---- ---- 24.00A 24.00A 27.10 UNCH 27.10 21 2030 ---- ---- 23.50A 23.50A 26.50 +.10 26.40 2035 ---- ---- 22.90A 22.90A 25.80 UNCH 25.80 2040 ---- ---- 22.30A 22.30A 25.20 UNCH 25.20 2045 ---- ---- 21.80A 21.80A 24.60 UNCH 24.60 2050 ---- ---- 21.30A 21.30A 24.00 UNCH 24.00 4 2055 ---- ---- 20.80A 20.80A 23.40 -.10 23.50 2060 ---- ---- 20.30A 20.30A 22.90 UNCH 22.90 2065 ---- ---- 19.90A 19.90A 22.30 -.10 22.40 2070 ---- ---- 19.40A 19.40A 21.80 -.10 21.90 1 2075 ---- ---- 19.00A 19.00A 21.30 -.10 21.40 2080 ---- ---- 18.50A 18.50A 20.80 -.10 20.90 2085 ---- ---- 18.10A 18.10A 20.30 -.20 20.50 2090 ---- ---- 17.70A 17.70A 19.90 -.10 20.00 2095 ---- ---- 17.30A 17.30A 19.40 -.20 19.60 2100 18.30 18.30 16.90A 18.90B 19.00 -.10 5 19.10 2 2105 ---- ---- 16.50A 16.50A 18.50 -.20 18.70 3 2110 ---- ---- 16.20A 16.20A 18.10 -.20 18.30 2115 ---- ---- 15.80A 15.80A 17.70 -.20 17.90 2120 ---- ---- 15.50A 15.50A 17.30 -.20 17.50 2125 ---- ---- 15.10A 15.10A 16.90 -.20 17.10 2130 ---- ---- 14.80A 14.80A 16.50 -.20 16.70 2135 ---- ---- 14.50A 14.50A 16.20 -.20 16.40 2140 ---- ---- 14.20A 14.20A 15.80 -.20 16.00 2145 ---- ---- 13.90A 13.90A 15.50 -.20 15.70 2150 ---- 15.40B 13.60A 13.60A 15.10 -.20 15.30 2155 ---- ---- 13.30A 13.30A 14.80 -.20 15.00 2160 ---- ---- 13.00A 13.00A 14.50 -.20 14.70 2165 ---- ---- 12.70A 12.70A 14.20 -.20 14.40 2170 ---- ---- 12.50A 12.50A 13.90 -.20 14.10 1 1 2175 ---- ---- 12.20A 12.20A 13.60 -.20 13.80 2180 ---- 13.60B 12.00A 12.00A 13.30 -.20 13.50 2185 ---- ---- 11.70A 11.70A 13.00 -.30 13.30 2190 ---- ---- 11.50A 11.50A 12.80 -.20 13.00 1 1 2195 ---- ---- 11.30A 11.30A 12.50 -.20 12.70 2200 ---- ---- 11.00A 11.00A 12.20 -.30 12.50 1 2205 ---- 12.30B 10.80A 10.80A 12.00 -.20 12.20 2210 ---- ---- 10.60A 10.60A 11.80 -.20 12.00 2215 ---- 11.80B 10.40A 11.80B 11.50 -.20 11.70 2220 ---- 11.60B 10.20A 11.60B 11.30 -.20 11.50 2225 ---- ---- 10.00A 10.00A 11.10 -.20 11.30 2230 ---- ---- 9.80A 9.80A 10.90 -.20 11.10 2235 ---- ---- 9.60A 9.60A 10.60 -.30 10.90 2240 ---- ---- 9.40A 9.40A 10.40 -.30 10.70 2245 ---- 10.50B 9.20A 10.50B 10.20 -.20 10.40 2250 ---- ---- 9.10A 9.10A 10.00 -.20 10.20 2255 ---- 10.10B 8.90A 8.90A 9.80 -.20 10.00 2260 ---- ---- 8.70A 8.70A 9.60 -.30 9.90 2265 ---- ---- 8.60A 8.60A 9.50 -.20 9.70 2270 ---- ---- 8.40A 8.40A 9.30 -.20 9.50 2275 ---- ---- 8.30A 8.30A 9.10 -.20 9.30 7 2280 ---- ---- 8.10A 8.10A 8.90 -.20 9.10 2290 ---- ---- 7.80A 7.80A 8.60 -.20 8.80 2300 ---- ---- 7.50A 7.50A 8.30 -.20 8.50 7 2310 ---- ---- 7.30A 7.30A 7.90 -.30 8.20 2320 ---- ---- 7.00A 7.00A 7.70 -.20 7.90 7 2325 ---- ---- 6.90A 6.90A 7.50 -.20 7.70 2330 ---- ---- 6.80A 6.80A 7.40 -.20 7.60 2340 ---- ---- 6.50A 6.50A 7.10 -.20 7.30 2350 ---- ---- 6.30A 6.30A 6.80 -.20 7.00 7 2360 ---- 6.90B 6.10A 6.90B 6.60 -.20 6.80 2370 ---- ---- 5.90A 5.90A 6.40 -.20 6.60 2375 ---- ---- 5.80A 5.80A 6.20 -.30 6.50 2400 ---- 6.00B 5.30A 5.30A 5.70 -.20 5.90 50 2425 ---- 5.50B 4.90A 4.90A 5.20 -.20 5.40 2450 ---- 5.10B 4.50A 5.10B 4.80 -.20 5.00 2 2 2475 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 2500 ---- ---- 3.90A 3.90A 4.10 -.20 4.30 2 2525 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 2550 ---- ---- 3.40A 3.40A 3.50 -.20 3.70 5 5 2750 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 5 7 OG JUN23 Gold Option CALL 1000 ---- 820.20B 802.90A 802.90A 821.00 +7.50 813.50 1025 ---- 795.20B 777.90A 777.90A 796.00 +7.50 788.50 1050 ---- 770.30B 752.90A 752.90A 771.00 +7.50 763.50 1060 ---- 760.20B 742.90A 742.90A 761.00 +7.50 753.50 1070 ---- 750.30B 732.90A 732.90A 751.00 +7.50 743.50 1075 ---- 745.30B 727.90A 727.90A 746.00 +7.50 738.50 1080 ---- 740.30B 722.90A 722.90A 741.00 +7.50 733.50 1090 ---- 730.40B 712.90A 712.90A 731.00 +7.50 723.50 1100 ---- 720.30B 702.80A 702.80A 721.00 +7.50 713.50 1110 ---- 710.30B 692.90A 692.90A 711.00 +7.50 703.50 1120 ---- 700.30B 682.80A 682.80A 701.00 +7.50 693.50 1125 ---- 695.30B 677.80A 677.80A 696.00 +7.50 688.50 1130 ---- 690.30B 672.80A 672.80A 691.00 +7.50 683.50 1140 ---- 680.30B 662.80A 662.80A 681.00 +7.50 673.50 1150 ---- 670.40B 652.80A 652.80A 671.00 +7.50 663.50 1155 ---- 665.30B 647.80A 647.80A 666.00 +7.50 658.50 1160 ---- 660.30B 642.80A 642.80A 661.00 +7.50 653.50 1165 ---- 655.40B 637.80A 637.80A 656.00 +7.50 648.50 1170 ---- 650.40B 632.80A 632.80A 651.00 +7.50 643.50 1175 ---- 645.40B 627.80A 627.80A 646.00 +7.50 638.50 1180 ---- 640.40B 622.80A 622.80A 641.00 +7.50 633.50 1185 ---- 635.50B 617.80A 617.80A 636.00 +7.50 628.50 1190 ---- 630.40B 612.80A 612.80A 631.00 +7.50 623.50 1195 ---- 625.40B 607.80A 607.80A 626.00 +7.50 618.50 1200 ---- 620.40B 602.70A 602.70A 621.00 +7.50 613.50 1205 ---- 615.40B 597.10A 597.10A 616.00 +7.50 608.50 1210 ---- 610.50B 592.70A 592.70A 611.00 +7.50 603.50 1215 ---- 605.40B 587.70A 587.70A 606.00 +7.50 598.50 1220 ---- 600.40B 582.70A 582.70A 601.00 +7.50 593.50 1225 ---- 595.40B 577.70A 577.70A 596.00 +7.50 588.50 1230 ---- 590.40B 572.70A 572.70A 591.00 +7.50 583.50 1235 ---- 585.40B 567.70A 567.70A 586.00 +7.50 578.50 1240 ---- 580.40B 562.70A 562.70A 581.00 +7.50 573.50 1245 ---- 575.40B 557.70A 557.70A 576.00 +7.50 568.50 1250 ---- 570.50B 552.00A 552.00A 571.00 +7.50 563.50 1255 ---- 565.40B 547.70A 547.70A 566.00 +7.50 558.50 1260 ---- 560.50B 542.70A 542.70A 561.00 +7.50 553.50 1265 ---- 555.50B 537.70A 537.70A 556.00 +7.50 548.50 1270 ---- 550.50B 532.70A 532.70A 551.00 +7.50 543.50 1275 ---- 545.50B 527.70A 527.70A 546.00 +7.50 538.50 1280 ---- 540.50B 522.70A 522.70A 541.00 +7.50 533.50 1285 ---- 535.50B 517.10A 517.10A 536.00 +7.50 528.50 1290 ---- 530.60B 512.10A 512.10A 531.00 +7.50 523.50 1295 ---- 525.50B 507.00A 507.00A 526.00 +7.50 518.50 1300 ---- 520.50B 500.70A 500.70A 521.00 +7.50 513.50 2 1305 ---- 515.50B 497.70A 497.70A 516.00 +7.50 508.50 1310 ---- 510.60B 492.70A 492.70A 511.00 +7.50 503.50 1315 ---- 505.50B 487.70A 487.70A 506.00 +7.50 498.50 1320 ---- 500.50B 482.70A 482.70A 501.00 +7.50 493.50 1325 ---- 495.50B 477.70A 477.70A 496.00 +7.50 488.50 1330 ---- 490.50B 472.10A 472.10A 491.00 +7.50 483.50 1335 ---- 485.50B 467.70A 467.70A 486.00 +7.50 478.50 1340 ---- 480.60B 462.70A 462.70A 481.00 +7.50 473.50 1345 ---- 475.70B 457.80A 457.80A 476.00 +7.40 468.60 1350 ---- 472.30B 451.20A 451.20A 471.00 +7.40 463.60 1355 ---- 465.60B 447.80A 447.80A 466.10 +7.50 458.60 1360 ---- 460.70B 442.30A 442.30A 461.10 +7.40 453.70 1365 ---- 455.70B 438.00A 438.00A 456.20 +7.50 448.70 1370 ---- 450.80B 433.00A 433.00A 451.20 +7.40 443.80 1375 ---- 446.00B 428.10A 428.10A 446.30 +7.40 438.90 1380 ---- 441.00B 423.20A 423.20A 441.30 +7.40 433.90 1385 ---- 436.00B 417.60A 417.60A 436.40 +7.40 429.00 1390 ---- 431.20B 413.40A 413.40A 431.50 +7.40 424.10 1395 ---- 426.20B 408.50A 408.50A 426.60 +7.40 419.20 1400 ---- 423.10B 402.30A 402.30A 421.70 +7.40 414.30 2 1405 ---- 416.50B 398.30A 398.30A 416.80 +7.30 409.50 1410 ---- 411.50B 393.40A 393.40A 411.90 +7.30 404.60 1415 ---- 406.70B 389.00A 389.00A 407.00 +7.30 399.70 1420 ---- 402.00B 384.10A 384.10A 402.20 +7.30 394.90 1425 ---- 397.10B 379.30A 379.30A 397.30 +7.30 390.00 1430 ---- 392.20B 374.50A 374.50A 392.50 +7.30 385.20 1435 ---- 387.50B 369.60A 369.60A 387.60 +7.20 380.40 1440 ---- 382.60B 364.80A 364.80A 382.80 +7.20 375.60 1445 ---- 377.80B 360.00A 360.00A 378.00 +7.20 370.80 1450 ---- 374.70B 354.20A 354.20A 373.20 +7.20 366.00 1455 ---- 368.20B 350.50A 350.50A 368.40 +7.20 361.20 1460 ---- 363.40B 345.70A 345.70A 363.70 +7.30 356.40 1465 ---- 358.60B 341.00A 341.00A 358.90 +7.20 351.70 1470 ---- 353.90B 336.30A 336.30A 354.10 +7.10 347.00 1475 ---- 349.10B 331.60A 331.60A 349.40 +7.20 342.20 1480 ---- 344.40B 326.50A 326.50A 344.70 +7.20 337.50 1485 ---- 339.70B 321.80A 321.80A 340.00 +7.20 332.80 200 1490 ---- 335.00B 317.50A 317.50A 335.30 +7.10 328.20 1495 ---- 330.30B 312.90A 312.90A 330.60 +7.10 323.50 1500 ---- 327.30B 307.30A 307.30A 325.90 +7.00 318.90 1505 ---- 321.00B 303.60A 303.60A 321.30 +7.10 314.20 1510 ---- 316.30B 299.00A 299.00A 316.60 +7.00 309.60 1515 ---- 311.70B 294.50A 294.50A 312.00 +7.00 305.00 1520 ---- 307.10B 289.90A 289.90A 307.40 +7.00 300.40 1525 ---- 302.50B 284.50A 284.50A 302.80 +6.90 295.90 1530 ---- 297.90B 280.00A 280.00A 298.20 +6.90 291.30 1535 ---- 293.40B 275.50A 275.50A 293.70 +6.90 286.80 1540 ---- 289.20B 271.00A 271.00A 289.10 +6.80 282.30 1545 ---- 285.90B 266.60A 266.60A 284.60 +6.70 277.90 1550 ---- 281.40B 262.10A 262.10A 280.10 +6.70 273.40 1555 ---- 276.90B 257.70A 257.70A 275.70 +6.70 269.00 1560 ---- 272.40B 253.40A 253.40A 271.20 +6.60 264.60 1565 ---- 268.00B 249.00A 249.00A 266.80 +6.60 260.20 1570 ---- 263.60B 244.70A 244.70A 262.40 +6.60 255.80 1575 ---- 259.20B 240.40A 240.40A 258.00 +6.50 251.50 1580 ---- 254.80B 236.20A 236.20A 253.70 +6.50 247.20 1585 ---- 250.50B 231.90A 231.90A 249.30 +6.40 242.90 1590 ---- 246.10B 227.70A 227.70A 245.00 +6.30 238.70 1595 ---- 241.90B 223.50A 223.50A 240.80 +6.40 234.40 1600 ---- 237.60B 219.40A 219.40A 236.50 +6.30 230.20 1 1605 ---- 233.30B 215.30A 215.30A 232.30 +6.20 226.10 1610 ---- 229.10B 211.20A 211.20A 228.10 +6.20 221.90 1615 ---- 224.90B 207.20A 207.20A 224.00 +6.20 217.80 1620 ---- 220.80B 203.10A 203.10A 219.80 +6.00 213.80 1625 ---- 216.70B 199.20A 199.20A 215.70 +6.00 209.70 1630 ---- 212.60B 195.20A 195.20A 211.70 +6.00 205.70 1635 ---- 208.50B 191.30A 191.30A 207.70 +5.90 201.80 1640 ---- 204.50B 187.50A 187.50A 203.70 +5.80 197.90 1645 ---- 200.50B 183.70A 183.70A 199.70 +5.70 194.00 1650 ---- 196.50B 179.90A 179.90A 195.80 +5.70 190.10 1 1655 ---- 192.60B 176.10A 176.10A 191.90 +5.60 186.30 1660 ---- 188.80B 172.40A 172.40A 188.10 +5.60 182.50 50 1665 ---- 184.90B 168.80A 168.80A 184.30 +5.50 178.80 30 1670 ---- 181.10B 165.20A 165.20A 180.50 +5.40 175.10 90 1675 ---- 177.30B 161.60A 161.60A 176.80 +5.40 171.40 313 1680 ---- 173.60B 158.10A 158.10A 173.10 +5.30 167.80 2 1685 ---- 169.90B 154.60A 154.60A 169.50 +5.20 164.30 1 1690 ---- 166.30B 151.20A 151.20A 165.90 +5.10 160.80 1695 ---- 162.70B 147.80A 147.80A 162.30 +5.00 157.30 2 1700 ---- 159.20B 144.40A 144.40A 158.80 +4.90 153.90 1266 1705 ---- 155.70B 141.20A 141.20A 155.40 +4.90 150.50 1710 ---- 152.30B 138.00A 138.00A 151.90 +4.70 147.20 1715 ---- 148.90B 134.80A 134.80A 148.60 +4.70 143.90 5 1720 ---- 145.50B 131.70A 131.70A 145.30 +4.60 140.70 1725 ---- 142.30B 128.60A 128.60A 142.00 +4.50 137.50 80 1730 ---- 139.00B 125.60A 125.60A 138.80 +4.40 134.40 1 1735 127.00 135.80B 122.60A 135.80B 135.60 +4.30 1 131.30 200 1740 ---- 132.70B 119.70A 119.70A 132.50 +4.20 128.30 1 1745 ---- 129.60B 116.90A 116.90A 129.40 +4.00 125.40 20 1750 ---- 126.60B 114.10A 114.10A 126.40 +3.90 122.50 585 1755 ---- 123.60B 111.40A 111.40A 123.50 +3.90 119.60 1760 ---- 120.70B 108.70A 108.70A 120.60 +3.80 116.80 30 1765 ---- 117.80B 106.00A 106.00A 117.80 +3.80 114.00 21 1770 ---- 115.10B 103.50A 103.50A 115.00 +3.70 111.30 1 1775 ---- 112.30B 100.90A 100.90A 112.20 +3.50 108.70 225 1780 ---- 109.60B 98.50A 98.50A 109.50 +3.40 106.10 1785 ---- 107.00B 96.00A 96.00A 106.90 +3.30 103.60 1790 ---- 104.40B 93.70A 93.70A 104.30 +3.20 101.10 1795 ---- 101.90B 91.40A 91.40A 101.80 +3.20 98.60 1800 98.00 99.50B 89.10A 99.50B 99.30 +3.00 10 96.30 2 1383 1805 ---- 97.10B 86.90A 86.90A 96.90 +3.00 93.90 4 1810 ---- 94.70B 84.80A 84.80A 94.60 +2.90 91.70 15 1815 ---- 92.40B 82.70A 82.70A 92.30 +2.80 89.50 1820 ---- 90.20B 80.60A 80.60A 90.10 +2.80 1 87.30 53 1825 ---- 88.00B 78.70A 78.70A 87.90 +2.70 85.20 7 1830 ---- 85.90B 76.70A 76.70A 85.80 +2.60 83.20 1835 ---- 83.80B 74.80A 74.80A 83.70 +2.60 81.10 1840 ---- 81.70B 73.00A 73.00A 81.70 +2.50 79.20 2 1845 ---- 79.70B 71.20A 71.20A 79.70 +2.40 77.30 5 5 1850 ---- 77.80B 69.50A 69.50A 77.80 +2.40 75.40 5 2138 1855 ---- 75.90B 67.80A 67.80A 75.90 +2.30 73.60 5 5 1860 ---- 74.00B 66.10A 66.10A 74.00 +2.10 71.90 1 2 1865 ---- 72.20B 64.50A 64.50A 72.20 +2.00 70.20 16 1870 ---- 70.40B 62.90A 62.90A 70.50 +2.00 68.50 1 1 1875 ---- 68.70B 61.40A 61.40A 68.80 +1.90 66.90 211 1880 ---- 67.10B 59.90A 59.90A 67.10 +1.80 65.30 1885 ---- 65.40B 58.50A 58.50A 65.50 +1.70 63.80 1890 ---- 63.80B 57.10A 57.10A 63.90 +1.60 62.30 1895 ---- 62.30B 55.70A 55.70A 62.40 +1.50 60.90 1900 58.00 60.80B 54.40A 58.20B 60.90 +1.50 70 59.40 825 2349 1905 ---- 59.20B 53.10A 53.10A 59.40 +1.30 58.10 14 1910 ---- 57.80B 51.80A 51.80A 58.00 +1.30 56.70 5 1915 ---- 56.50B 50.50A 50.50A 56.70 +1.30 55.40 1920 ---- 55.20B 49.50A 49.50A 55.30 +1.10 54.20 8 1925 ---- 53.90B 48.40A 48.40A 54.00 +1.10 52.90 225 225 1930 ---- 52.60B 47.20A 47.20A 52.80 +1.10 51.70 16 1935 ---- 51.40B 46.00A 46.00A 51.60 +1.10 50.50 2 1940 ---- 50.20B 45.00A 45.00A 50.40 +1.00 49.40 7 1945 ---- 49.00B 44.10A 44.10A 49.20 +.90 48.30 14 1950 ---- 47.90B 43.10A 43.10A 48.10 +.90 1 47.20 8564 1955 ---- 46.80B 42.10A 42.10A 47.00 +.90 46.10 1960 ---- 45.80B 41.10A 41.10A 45.90 +.80 45.10 14 1965 ---- 44.70B 40.20A 40.20A 44.90 +.80 44.10 1970 ---- 43.70B 39.30A 39.30A 43.90 +.80 43.10 1975 ---- 42.70B 38.40A 38.40A 42.90 +.70 10 42.20 1 1980 ---- 41.70B 37.40A 37.40A 41.90 +.60 41.30 5 1985 ---- 40.80B 36.70A 36.70A 41.00 +.60 40.40 1990 ---- 39.90B 35.80A 35.80A 40.10 +.60 39.50 1995 ---- 39.00B 35.00A 35.00A 39.20 +.60 38.60 2000 ---- 38.10B 34.20A 34.20A 38.30 +.50 11 37.80 3486 2005 ---- 37.30B 33.50A 33.50A 37.50 +.50 37.00 2010 ---- 36.40B 32.80A 32.80A 36.70 +.50 36.20 2015 ---- 35.60B 32.10A 32.10A 35.90 +.40 35.50 2020 ---- 34.90B 31.40A 31.40A 35.10 +.40 34.70 490 2025 ---- 34.10B 30.70A 30.70A 34.30 +.30 34.00 5 55 2030 ---- ---- 30.10A 30.10A 33.60 +.30 33.30 2035 ---- 32.70B 29.40A 29.40A 32.90 +.30 32.60 2040 ---- ---- 28.80A 28.80A 32.20 +.30 31.90 1 2045 ---- 31.30B 28.20A 28.20A 31.50 +.30 31.20 2050 30.40 30.40 27.60A 30.50B 30.80 +.20 1 30.60 1661 2055 ---- ---- 27.10A 27.10A 30.20 +.20 30.00 2060 ---- ---- 26.50A 26.50A 29.60 +.20 29.40 2065 ---- ---- 26.00A 26.00A 29.00 +.20 28.80 2070 ---- ---- 25.40A 25.40A 28.40 +.20 28.20 4 2075 ---- ---- 24.90A 24.90A 27.80 +.20 27.60 10 2080 ---- ---- 24.40A 24.40A 27.20 +.10 27.10 2085 ---- ---- 23.90A 23.90A 26.70 +.20 26.50 2090 ---- ---- 23.50A 23.50A 26.20 +.20 26.00 2095 ---- ---- 23.00A 23.00A 25.60 +.10 25.50 2100 ---- ---- 22.50A 22.50A 25.10 +.10 25.00 1147 2105 ---- ---- 22.10A 22.10A 24.60 +.10 24.50 2110 ---- ---- 21.70A 21.70A 24.10 +.10 24.00 2115 ---- ---- 21.20A 21.20A 23.70 +.10 23.60 2120 ---- ---- 20.80A 20.80A 23.20 +.10 23.10 2125 ---- ---- 20.40A 20.40A 22.70 UNCH 22.70 73 2130 ---- ---- 20.00A 20.00A 22.30 +.10 22.20 1 2135 ---- ---- 19.70A 19.70A 21.80 UNCH 21.80 2140 ---- ---- 19.30A 19.30A 21.40 UNCH 21.40 2145 ---- ---- 18.90A 18.90A 21.00 UNCH 21.00 2150 ---- ---- 18.60A 18.60A 20.60 UNCH 20.60 1282 2155 ---- ---- 18.20A 18.20A 20.20 UNCH 20.20 2160 ---- ---- 17.90A 17.90A 19.80 -.10 19.90 2165 ---- ---- 17.50A 17.50A 19.40 -.10 19.50 2170 ---- ---- 17.20A 17.20A 19.10 -.10 19.20 2 2 2175 ---- ---- 16.90A 16.90A 18.70 -.10 18.80 19 2180 ---- ---- 16.60A 16.60A 18.40 -.10 18.50 2185 ---- ---- 16.30A 16.30A 18.00 -.10 18.10 2190 ---- ---- 16.00A 16.00A 17.70 -.10 17.80 2195 ---- ---- 15.70A 15.70A 17.40 -.10 17.50 2200 ---- ---- 15.40A 15.40A 17.10 -.10 17.20 1315 2205 ---- ---- 15.20A 15.20A 16.70 -.20 16.90 2210 ---- ---- 14.90A 14.90A 16.40 -.20 16.60 2215 ---- ---- 14.60A 14.60A 16.10 -.20 16.30 2220 ---- ---- 14.40A 14.40A 15.90 -.10 16.00 2225 ---- ---- 14.10A 14.10A 15.60 -.10 15.70 2230 ---- ---- 13.90A 13.90A 15.30 -.10 15.40 2235 ---- ---- 13.60A 13.60A 15.00 -.20 15.20 2240 ---- ---- 13.40A 13.40A 14.80 -.10 14.90 2245 ---- ---- 13.20A 13.20A 14.50 -.10 14.60 2250 ---- ---- 12.90A 12.90A 14.30 -.10 2 14.40 92 2255 ---- ---- 12.70A 12.70A 14.00 -.20 14.20 2260 ---- ---- 12.50A 12.50A 13.80 -.10 13.90 2265 ---- ---- 12.30A 12.30A 13.50 -.20 13.70 2270 ---- ---- 12.10A 12.10A 13.30 -.20 13.50 35 2275 ---- ---- 11.90A 11.90A 13.10 -.10 13.20 1 21 2280 ---- ---- 11.70A 11.70A 12.90 -.10 13.00 2285 ---- ---- 11.50A 11.50A 12.70 -.10 12.80 5 2290 ---- ---- 11.30A 11.30A 12.40 -.20 12.60 2295 ---- ---- 11.10A 11.10A 12.20 -.20 12.40 4 2300 ---- ---- 11.00A 11.00A 12.00 -.20 12.20 200 648 2305 ---- ---- 10.80A 10.80A 11.80 -.20 12.00 2310 ---- ---- 10.60A 10.60A 11.60 -.20 11.80 2315 ---- ---- 10.40A 10.40A 11.40 -.20 11.60 2320 ---- ---- 10.30A 10.30A 11.30 -.10 11.40 2325 ---- ---- 10.10A 10.10A 11.10 -.10 11.20 2330 ---- ---- 9.90A 9.90A 10.90 -.20 11.10 2335 ---- ---- 9.80A 9.80A 10.70 -.20 10.90 2340 ---- ---- 9.60A 9.60A 10.50 -.20 10.70 2350 ---- ---- 9.30A 9.30A 10.20 -.20 10.40 15 2360 ---- ---- 9.10A 9.10A 9.90 -.20 10.10 2370 ---- ---- 8.80A 8.80A 9.60 -.10 9.70 2375 ---- ---- 8.70A 8.70A 9.40 -.20 9.60 25 2380 ---- ---- 8.50A 8.50A 9.30 -.10 9.40 2390 ---- ---- 8.30A 8.30A 9.00 -.10 9.10 2400 ---- ---- 8.00A 8.00A 8.70 -.20 8.90 858 2410 ---- ---- 7.80A 7.80A 8.40 -.20 8.60 2420 ---- ---- 7.60A 7.60A 8.20 -.20 8.40 2425 ---- ---- 7.50A 7.50A 8.10 -.10 8.20 2430 ---- ---- 7.40A 7.40A 7.90 -.20 8.10 2440 ---- ---- 7.20A 7.20A 7.70 -.20 7.90 5 2450 ---- ---- 7.00A 7.00A 7.50 -.20 7.70 25 2475 ---- ---- 6.40A 6.40A 6.90 -.20 7.10 2500 ---- ---- 6.00A 6.00A 6.40 -.30 2 6.70 1 488 2525 ---- ---- 5.60A 5.60A 6.00 -.20 6.20 2550 ---- ---- 5.30A 5.30A 5.60 -.20 5.80 45 2575 ---- ---- 4.90A 4.90A 5.20 -.20 5.40 5 2600 ---- ---- 4.60A 4.60A 4.90 -.20 5.10 1271 2625 ---- ---- 4.40A 4.40A 4.50 -.30 4.80 10 2700 ---- ---- 3.70A 3.70A 3.70 -.30 2 4.00 6 798 2850 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 64 2900 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1 20 3000 ---- ---- 2.00A 2.00A 1.90 -.20 2 2.10 7 1908 850 ---- 970.10B 953.10A 953.10A 971.00 +7.50 963.50 875 ---- 945.00B 928.10A 928.10A 946.00 +7.50 938.50 900 ---- 920.10B 903.00A 903.00A 921.00 +7.50 913.50 925 ---- 895.10B 878.00A 878.00A 896.00 +7.50 888.50 950 ---- 870.20B 853.00A 853.00A 871.00 +7.50 863.50 975 ---- 845.10B 828.00A 828.00A 846.00 +7.50 838.50 OG JLY23 Gold Option CALL 1200 ---- 636.40B 619.40A 619.40A 637.40 +7.60 629.80 1225 ---- 611.50B 594.30A 594.30A 612.40 +7.60 604.80 1250 ---- 586.50B 569.50A 569.50A 587.40 +7.60 579.80 1275 ---- 561.50B 544.20A 544.20A 562.40 +7.60 554.80 1300 ---- 538.30B 517.00A 517.00A 537.40 +7.60 529.80 2 1325 ---- 511.50B 494.20A 494.20A 512.40 +7.60 504.80 1350 ---- 488.70B 467.70A 467.70A 487.50 +7.50 480.00 1375 ---- 462.00B 444.80A 444.80A 462.90 +7.60 455.30 1390 ---- 447.30B 430.20A 430.20A 448.20 +7.50 440.70 1400 ---- 439.70B 419.00A 419.00A 438.40 +7.50 430.90 1410 ---- 427.90B 410.70A 410.70A 428.70 +7.50 421.20 4 1420 ---- 418.20B 401.10A 401.10A 419.00 +7.40 411.60 1425 ---- 413.30B 396.30A 396.30A 414.20 +7.40 406.80 1430 ---- 408.50B 391.50A 391.50A 409.40 +7.40 402.00 2 1440 ---- 399.00B 381.90A 381.90A 399.80 +7.40 392.40 1450 ---- 391.60B 371.20A 371.20A 390.20 +7.30 382.90 1460 ---- 380.00B 363.30A 363.30A 380.70 +7.30 373.40 1470 ---- 370.60B 353.60A 353.60A 371.30 +7.30 364.00 1475 ---- 365.90B 349.00A 349.00A 366.60 +7.30 359.30 1480 ---- 361.20B 344.30A 344.30A 361.90 +7.20 354.70 1 1490 ---- 351.80B 334.50A 334.50A 352.60 +7.20 345.40 1 1495 ---- 347.20B 330.40A 330.40A 347.90 +7.10 340.80 1500 ---- 344.60B 324.80A 324.80A 343.30 +7.10 336.20 1 1505 ---- 337.90B 321.30A 321.30A 338.70 +7.10 331.60 1510 ---- 333.30B 316.70A 316.70A 334.10 +7.10 327.00 1 1515 ---- 328.70B 312.20A 312.20A 329.50 +7.00 322.50 1520 ---- 324.20B 306.60A 306.60A 324.90 +6.90 318.00 1525 ---- 319.60B 302.20A 302.20A 320.40 +7.00 313.40 1530 ---- 315.30B 297.70A 297.70A 315.90 +6.90 309.00 1 1535 ---- 312.50B 293.20A 293.20A 311.40 +6.90 304.50 1540 ---- 308.00B 288.80A 288.80A 306.90 +6.90 300.00 1545 ---- 303.60B 284.40A 284.40A 302.40 +6.80 295.60 1550 ---- 299.10B 280.00A 280.00A 298.00 +6.80 291.20 1555 ---- 294.60B 275.70A 275.70A 293.50 +6.70 286.80 1560 ---- 290.20B 271.40A 271.40A 289.10 +6.70 282.40 1565 ---- 285.80B 267.10A 267.10A 284.80 +6.70 278.10 1 1570 ---- 281.40B 262.80A 262.80A 280.40 +6.60 273.80 1575 ---- 277.10B 258.50A 258.50A 276.10 +6.60 269.50 1580 ---- 272.80B 254.30A 254.30A 271.80 +6.60 265.20 1585 ---- 268.40B 250.10A 250.10A 267.50 +6.50 261.00 1590 ---- 264.20B 245.90A 245.90A 263.20 +6.40 256.80 1595 ---- 259.90B 241.80A 241.80A 259.00 +6.40 252.60 1600 ---- 255.70B 237.70A 237.70A 254.80 +6.40 248.40 1605 ---- 251.50B 233.60A 233.60A 250.60 +6.30 244.30 1610 ---- 247.30B 229.50A 229.50A 246.50 +6.30 240.20 1615 ---- 243.10B 225.50A 225.50A 242.30 +6.20 236.10 1620 ---- 239.00B 221.50A 221.50A 238.30 +6.20 232.10 1625 ---- 234.90B 217.60A 217.60A 234.20 +6.20 228.00 1630 ---- 230.90B 213.60A 213.60A 230.20 +6.10 224.10 1635 ---- 226.90B 209.80A 209.80A 226.20 +6.10 220.10 1640 ---- 222.90B 205.90A 205.90A 222.20 +6.00 216.20 1645 ---- 218.90B 202.10A 202.10A 218.20 +5.90 212.30 1650 ---- 215.00B 198.30A 198.30A 214.30 +5.80 208.50 1655 ---- 211.10B 194.60A 194.60A 210.50 +5.80 204.70 1660 ---- 207.20B 190.90A 190.90A 206.60 +5.70 200.90 1665 ---- 203.40B 187.20A 187.20A 202.80 +5.60 197.20 1670 ---- 199.70B 183.60A 183.60A 199.10 +5.60 193.50 1 1675 ---- 195.90B 180.00A 180.00A 195.40 +5.60 189.80 1680 ---- 192.20B 176.50A 176.50A 191.70 +5.50 186.20 30 1685 ---- 188.60B 173.00A 173.00A 188.00 +5.30 182.70 1 1690 ---- 184.90B 169.60A 169.60A 184.40 +5.30 179.10 1695 ---- 181.30B 166.20A 166.20A 180.90 +5.20 175.70 1700 ---- 177.80B 162.80A 162.80A 177.30 +5.10 172.20 9 1705 ---- 174.30B 159.50A 159.50A 173.90 +5.10 168.80 1710 ---- 170.90B 156.20A 156.20A 170.40 +4.90 165.50 1715 ---- 167.40B 153.00A 153.00A 167.00 +4.90 162.10 1720 ---- 164.10B 149.80A 149.80A 163.70 +4.80 158.90 1725 ---- 160.80B 146.70A 146.70A 160.40 +4.70 155.70 1730 ---- 157.50B 143.60A 143.60A 157.10 +4.60 152.50 5 1735 ---- 154.30B 140.60A 140.60A 153.90 +4.50 149.40 1740 ---- 151.10B 137.60A 137.60A 150.80 +4.50 146.30 1745 ---- 147.90B 134.70A 134.70A 147.60 +4.40 143.20 1750 ---- 144.80B 131.80A 131.80A 144.60 +4.30 4 140.30 320 1755 ---- 141.80B 128.80A 128.80A 141.60 +4.30 137.30 1760 ---- 138.80B 126.20A 126.20A 138.60 +4.20 134.40 1765 ---- 135.90B 123.40A 123.40A 135.70 +4.10 31 131.60 1770 ---- 133.00B 120.70A 120.70A 132.80 +4.00 128.80 1775 ---- 130.10B 118.10A 118.10A 130.00 +3.90 126.10 19 1780 ---- 127.30B 115.50A 115.50A 127.20 +3.80 123.40 1785 ---- 124.60B 113.00A 113.00A 124.50 +3.70 120.80 19 1790 ---- 121.90B 110.50A 110.50A 121.80 +3.60 118.20 1795 ---- 119.20B 108.00A 108.00A 119.20 +3.60 115.60 1800 ---- 116.60B 105.70A 105.70A 116.60 +3.50 113.10 101 1805 ---- 114.10B 103.30A 103.30A 114.00 +3.30 110.70 1810 ---- 111.60B 101.00A 101.00A 111.60 +3.30 108.30 1815 ---- 109.10B 98.80A 98.80A 109.10 +3.10 106.00 1820 ---- 106.70B 96.60A 96.60A 106.80 +3.10 103.70 1825 ---- 104.40B 94.50A 94.50A 104.40 +3.00 101.40 1830 ---- 102.10B 92.40A 92.40A 102.10 +2.90 99.20 1835 ---- 99.80B 90.30A 90.30A 99.90 +2.80 97.10 1840 ---- 97.60B 88.30A 88.30A 97.70 +2.70 95.00 14 1845 ---- 95.50B 86.40A 86.40A 95.60 +2.70 92.90 1850 ---- 93.40B 84.50A 84.50A 93.50 +2.60 90.90 317 1855 ---- 91.30B 82.60A 82.60A 91.50 +2.60 88.90 1860 ---- 89.30B 80.80A 80.80A 89.50 +2.50 87.00 1865 ---- 87.40B 79.10A 79.10A 87.50 +2.40 85.10 1870 ---- 85.50B 77.30A 77.30A 85.60 +2.30 83.30 1875 ---- 83.60B 75.70A 75.70A 83.80 +2.30 81.50 1880 ---- 81.80B 74.00A 74.00A 81.90 +2.10 79.80 1885 ---- 80.00B 72.40A 72.40A 80.20 +2.10 78.10 1890 ---- 78.30B 70.90A 70.90A 78.50 +2.10 76.40 1895 ---- 76.60B 69.30A 69.30A 76.80 +2.00 74.80 1900 ---- 74.90B 67.80A 67.80A 75.10 +1.90 4 73.20 42 1905 ---- 73.30B 66.40A 66.40A 73.50 +1.80 71.70 1910 ---- 71.70B 65.00A 65.00A 71.90 +1.70 70.20 1915 ---- 70.20B 63.60A 63.60A 70.40 +1.70 68.70 1920 ---- 68.70B 62.30A 62.30A 68.90 +1.60 67.30 1925 ---- 67.20B 61.00A 61.00A 67.50 +1.60 65.90 1930 ---- 65.80B 59.70A 59.70A 66.10 +1.60 4 64.50 18 1935 ---- 64.40B 58.40A 58.40A 64.70 +1.50 63.20 1940 ---- 63.10B 57.20A 57.20A 63.30 +1.40 27 61.90 1945 ---- 61.80B 56.00A 56.00A 62.00 +1.30 60.70 1950 ---- 60.50B 54.90A 54.90A 60.70 +1.30 59.40 2 1955 ---- 59.20B 53.80A 53.80A 59.50 +1.30 58.20 1960 ---- 58.00B 52.70A 52.70A 58.20 +1.10 57.10 1965 ---- 56.80B 51.60A 51.60A 57.00 +1.10 55.90 1970 ---- 55.70B 50.60A 50.60A 55.90 +1.10 54.80 1975 ---- 54.50B 49.50A 49.50A 54.70 +1.00 53.70 1980 ---- 53.40B 48.50A 48.50A 53.60 +.90 52.70 1985 ---- 52.30B 47.60A 47.60A 52.50 +.90 51.60 1990 ---- 51.30B 46.50A 46.50A 51.50 +.90 50.60 1995 ---- 50.30B 45.70A 45.70A 50.50 +.90 49.60 2000 ---- 49.20B 44.80A 44.80A 49.50 +.80 48.70 26 2005 ---- 48.30B 43.90A 43.90A 48.50 +.70 47.80 2010 ---- 47.30B 43.00A 43.00A 47.50 +.70 46.80 2015 ---- 46.40B 42.20A 42.20A 46.60 +.70 45.90 2020 ---- 45.50B 41.40A 41.40A 45.70 +.60 45.10 2025 ---- 44.60B 40.60A 40.60A 44.80 +.60 44.20 2030 ---- 43.70B 39.80A 39.80A 43.90 +.50 43.40 2035 ---- 42.90B 39.00A 39.00A 43.10 +.50 42.60 2040 ---- 42.00B 38.30A 38.30A 42.30 +.50 41.80 2045 ---- 41.20B 37.60A 37.60A 41.50 +.50 41.00 2050 ---- 40.40B 36.80A 36.80A 40.70 +.40 40.30 2055 ---- 39.70B 36.20A 36.20A 39.90 +.40 39.50 2060 ---- 38.90B 35.40A 35.40A 39.20 +.40 38.80 2065 ---- 38.20B 34.80A 34.80A 38.40 +.30 38.10 2070 ---- 37.50B 34.20A 34.20A 37.70 +.30 37.40 2075 ---- 36.80B 33.60A 33.60A 37.00 +.30 36.70 1 2080 ---- ---- 33.00A 33.00A 36.30 +.20 36.10 2085 ---- ---- 32.40A 32.40A 35.70 +.30 35.40 2090 ---- ---- 31.80A 31.80A 35.00 +.20 34.80 2095 ---- ---- 31.20A 31.20A 34.40 +.20 34.20 2100 ---- ---- 30.60A 30.60A 33.80 +.30 33.50 2105 ---- ---- 30.00A 30.00A 33.20 +.20 33.00 2110 ---- ---- 29.50A 29.50A 32.60 +.20 32.40 2115 ---- ---- 29.00A 29.00A 32.00 +.20 31.80 2120 ---- ---- 28.50A 28.50A 31.40 +.10 31.30 2125 ---- ---- 28.00A 28.00A 30.90 +.20 30.70 2130 ---- ---- 27.50A 27.50A 30.30 +.10 30.20 2 2135 ---- ---- 27.10A 27.10A 29.80 +.10 29.70 2140 ---- ---- 26.60A 26.60A 29.30 +.10 29.20 2145 ---- ---- 26.10A 26.10A 28.80 +.10 28.70 2150 ---- ---- 25.60A 25.60A 28.30 +.10 28.20 6 2155 ---- ---- 25.20A 25.20A 27.80 +.10 27.70 2160 ---- ---- 24.80A 24.80A 27.30 +.10 27.20 2165 ---- ---- 24.40A 24.40A 26.80 UNCH 26.80 2170 ---- ---- 24.00A 24.00A 26.40 +.10 26.30 2175 ---- ---- 23.60A 23.60A 25.90 UNCH 25.90 2180 ---- ---- 23.20A 23.20A 25.50 UNCH 25.50 2185 ---- ---- 22.80A 22.80A 25.10 UNCH 25.10 2190 ---- ---- 22.40A 22.40A 24.70 UNCH 24.70 2195 ---- ---- 22.10A 22.10A 24.30 UNCH 24.30 2200 ---- ---- 21.70A 21.70A 23.90 UNCH 23.90 1 2205 ---- ---- 21.40A 21.40A 23.50 UNCH 23.50 2210 ---- ---- 21.00A 21.00A 23.10 UNCH 23.10 2215 ---- ---- 20.70A 20.70A 22.70 UNCH 22.70 2220 ---- ---- 20.40A 20.40A 22.30 -.10 22.40 2225 ---- ---- 20.00A 20.00A 22.00 UNCH 22.00 2230 ---- ---- 19.70A 19.70A 21.60 -.10 21.70 2235 ---- ---- 19.40A 19.40A 21.30 UNCH 21.30 2240 ---- ---- 19.10A 19.10A 20.90 -.10 21.00 2245 ---- ---- 18.80A 18.80A 20.60 -.10 20.70 2250 ---- ---- 18.50A 18.50A 20.30 UNCH 20.30 2 2255 ---- ---- 18.20A 18.20A 19.90 -.10 20.00 2260 ---- ---- 17.90A 17.90A 19.60 -.10 19.70 2265 ---- ---- 17.70A 17.70A 19.30 -.10 19.40 2270 ---- ---- 17.40A 17.40A 19.00 -.10 19.10 2275 ---- ---- 17.10A 17.10A 18.70 -.10 18.80 2280 ---- ---- 16.90A 16.90A 18.40 -.10 18.50 2290 ---- ---- 16.40A 16.40A 17.90 -.10 18.00 2300 ---- ---- 15.90A 15.90A 17.30 -.20 17.50 2 43 2310 ---- ---- 15.40A 15.40A 16.80 -.10 16.90 2320 ---- ---- 15.00A 15.00A 16.30 -.20 16.50 2325 ---- ---- 14.80A 14.80A 16.10 -.10 16.20 2330 ---- ---- 14.50A 14.50A 15.80 -.20 16.00 2340 ---- ---- 14.10A 14.10A 15.40 -.10 15.50 2350 ---- ---- 13.70A 13.70A 14.90 -.20 15.10 2360 ---- ---- 13.30A 13.30A 14.50 -.20 14.70 2370 ---- ---- 13.00A 13.00A 14.10 -.20 14.30 2375 ---- ---- 12.80A 12.80A 13.90 -.20 14.10 2380 ---- ---- 12.60A 12.60A 13.70 -.20 13.90 2400 ---- ---- 11.90A 11.90A 12.90 -.20 13.10 4 2425 ---- ---- 11.20A 11.20A 12.10 -.10 12.20 2450 ---- ---- 10.50A 10.50A 11.30 -.20 11.50 45 2475 ---- ---- 9.80A 9.80A 10.50 -.20 10.70 5 2500 ---- ---- 9.20A 9.20A 9.80 -.30 10.10 5 2525 ---- ---- 8.70A 8.70A 9.20 -.20 9.40 2550 ---- ---- 8.10A 8.10A 8.60 -.30 8.90 2575 ---- ---- 7.70A 7.70A 8.10 -.20 8.30 2700 ---- ---- 5.80A 5.80A 6.00 -.30 6.30 126 OG AUG23 Gold Option CALL 1200 ---- 635.80B 619.60A 619.60A 637.40 +7.60 629.80 1225 ---- 610.70B 594.70A 594.70A 612.40 +7.60 604.80 1250 ---- 585.80B 569.60A 569.60A 587.40 +7.60 579.80 1275 ---- 560.80B 544.60A 544.60A 562.40 +7.60 554.80 2 1300 ---- 538.30B 517.20A 517.20A 537.40 +7.60 529.80 1325 ---- 511.10B 494.80A 494.80A 512.50 +7.60 504.90 1350 ---- 489.00B 468.10A 468.10A 487.80 +7.60 480.20 1375 ---- 461.90B 445.80A 445.80A 463.30 +7.50 455.80 1390 ---- 447.50B 431.20A 431.20A 448.70 +7.40 441.30 1400 ---- 440.40B 419.90A 419.90A 439.00 +7.40 431.60 1410 ---- 428.10B 412.00A 412.00A 429.40 +7.40 422.00 1420 ---- 418.60B 402.50A 402.50A 419.80 +7.30 412.50 1425 ---- 413.80B 397.70A 397.70A 415.10 +7.40 407.70 1430 ---- 409.00B 393.00A 393.00A 410.30 +7.30 403.00 1440 ---- 399.60B 383.70A 383.70A 400.80 +7.30 393.50 1450 ---- 392.70B 372.60A 372.60A 391.40 +7.20 384.20 2 1460 ---- 380.80B 364.90A 364.90A 382.00 +7.20 374.80 1470 ---- 371.40B 355.60A 355.60A 372.70 +7.10 365.60 1475 ---- 366.80B 351.00A 351.00A 368.10 +7.20 360.90 1480 ---- 362.20B 346.40A 346.40A 363.50 +7.20 356.30 1490 ---- 353.00B 337.30A 337.30A 354.30 +7.10 347.20 1495 ---- 348.40B 332.80A 332.80A 349.70 +7.10 342.60 1500 ---- 346.30B 326.80A 326.80A 345.10 +7.00 338.10 1505 ---- 339.40B 322.40A 322.40A 340.60 +7.00 333.60 1510 ---- 334.80B 317.90A 317.90A 336.10 +7.00 329.10 1515 ---- 332.70B 313.50A 313.50A 331.60 +7.00 324.60 1520 ---- 328.20B 309.00A 309.00A 327.10 +6.90 320.20 1525 ---- 323.70B 304.60A 304.60A 322.60 +6.80 315.80 1530 ---- 319.30B 300.20A 300.20A 318.20 +6.90 311.30 1535 ---- 314.80B 295.90A 295.90A 313.80 +6.90 306.90 1540 ---- 310.40B 291.50A 291.50A 309.40 +6.80 302.60 1545 ---- 306.00B 287.20A 287.20A 305.00 +6.80 298.20 1550 ---- 301.60B 282.90A 282.90A 300.60 +6.70 293.90 2 1555 ---- 297.30B 278.70A 278.70A 296.30 +6.70 289.60 1560 ---- 293.00B 274.40A 274.40A 292.00 +6.70 285.30 1565 ---- 288.60B 270.20A 270.20A 287.70 +6.60 281.10 1570 ---- 284.40B 266.00A 266.00A 283.40 +6.60 276.80 1575 ---- 280.10B 261.90A 261.90A 279.20 +6.60 272.60 1580 ---- 275.90B 257.70A 257.70A 275.00 +6.50 268.50 1585 ---- 271.60B 253.60A 253.60A 270.80 +6.50 264.30 1590 ---- 267.50B 249.60A 249.60A 266.60 +6.40 260.20 1595 ---- 263.30B 245.50A 245.50A 262.50 +6.40 256.10 1600 ---- 259.20B 241.50A 241.50A 258.40 +6.40 252.00 1605 ---- 255.10B 237.50A 237.50A 254.30 +6.30 248.00 1610 ---- 251.00B 233.60A 233.60A 250.20 +6.20 244.00 1615 ---- 246.90B 229.60A 229.60A 246.20 +6.20 240.00 1620 ---- 242.90B 225.70A 225.70A 242.20 +6.10 236.10 1625 ---- 238.90B 221.90A 221.90A 238.20 +6.10 232.10 1630 ---- 235.00B 218.10A 218.10A 234.30 +6.00 228.30 1635 ---- 231.10B 214.30A 214.30A 230.40 +6.00 224.40 1640 ---- 227.20B 210.50A 210.50A 226.50 +5.90 220.60 1645 ---- 223.30B 206.80A 206.80A 222.70 +5.90 216.80 2 1650 ---- 219.50B 203.10A 203.10A 218.90 +5.80 213.10 1 1655 ---- 215.70B 199.50A 199.50A 215.10 +5.70 209.40 1660 ---- 212.00B 195.90A 195.90A 211.40 +5.70 205.70 1665 ---- 208.20B 192.30A 192.30A 207.70 +5.60 202.10 1 1670 ---- 204.60B 188.80A 188.80A 204.00 +5.50 198.50 1 1675 ---- 200.90B 185.30A 185.30A 200.40 +5.50 194.90 1680 ---- 197.30B 181.90A 181.90A 196.80 +5.40 191.40 1685 ---- 193.80B 178.50A 178.50A 193.30 +5.40 187.90 1690 ---- 190.20B 175.10A 175.10A 189.80 +5.30 184.50 1695 ---- 186.70B 171.80A 171.80A 186.30 +5.20 181.10 1700 ---- 183.30B 168.60A 168.60A 182.90 +5.20 177.70 238 1705 ---- 179.90B 165.30A 165.30A 179.50 +5.10 174.40 1710 ---- 176.50B 162.10A 162.10A 176.20 +5.00 171.20 1715 ---- 173.20B 159.00A 159.00A 172.90 +5.00 167.90 1720 ---- 169.90B 155.90A 155.90A 169.60 +4.80 164.80 4 1725 ---- 166.70B 152.90A 152.90A 166.40 +4.80 161.60 1730 ---- 163.50B 149.90A 149.90A 163.20 +4.70 158.50 1735 ---- 160.40B 146.90A 146.90A 160.10 +4.60 155.50 1 1740 ---- 157.30B 144.00A 144.00A 157.00 +4.50 152.50 1745 ---- 154.20B 141.10A 141.10A 154.00 +4.50 149.50 1750 ---- 151.20B 138.30A 138.30A 151.00 +4.40 146.60 420 1755 ---- 148.20B 135.50A 135.50A 148.00 +4.30 143.70 1760 ---- 145.30B 132.80A 132.80A 145.10 +4.20 140.90 1765 ---- 142.40B 130.10A 130.10A 142.30 +4.10 138.20 1770 ---- 139.60B 127.50A 127.50A 139.50 +4.10 135.40 1775 ---- 136.80B 124.90A 124.90A 136.70 +3.90 132.80 810 1780 ---- 134.10B 122.40A 122.40A 134.00 +3.90 130.10 1785 ---- 131.40B 119.90A 119.90A 131.30 +3.80 127.50 1790 ---- 128.80B 117.40A 117.40A 128.70 +3.70 125.00 1795 ---- 126.20B 115.00A 115.00A 126.20 +3.70 122.50 1800 ---- 123.60B 112.70A 112.70A 123.60 +3.50 120.10 8 1805 ---- 121.10B 110.40A 110.40A 121.20 +3.50 117.70 1810 ---- 118.70B 108.10A 108.10A 118.70 +3.40 115.30 1815 ---- 116.30B 105.90A 105.90A 116.30 +3.30 113.00 1820 ---- 113.90B 103.70A 103.70A 114.00 +3.20 110.80 1825 ---- 111.60B 101.60A 101.60A 111.70 +3.10 108.60 1830 ---- 109.30B 99.50A 99.50A 109.50 +3.10 106.40 1000 1835 ---- 107.10B 97.50A 97.50A 107.30 +3.00 104.30 1840 ---- 104.90B 95.50A 95.50A 105.10 +2.90 102.20 1845 ---- 102.80B 93.60A 93.60A 103.00 +2.80 100.20 1850 ---- 100.70B 91.70A 91.70A 100.90 +2.70 98.20 142 1855 ---- 98.70B 89.80A 89.80A 98.90 +2.70 96.20 7 1860 ---- 96.70B 88.00A 88.00A 96.90 +2.60 94.30 1865 ---- 94.70B 86.30A 86.30A 95.00 +2.60 92.40 1870 ---- 92.80B 84.50A 84.50A 93.10 +2.50 90.60 1875 ---- 90.90B 82.80A 82.80A 91.20 +2.40 88.80 1880 ---- 89.10B 81.20A 81.20A 89.40 +2.30 87.10 1885 ---- 87.30B 79.60A 79.60A 87.60 +2.20 85.40 9 1890 ---- 85.60B 78.00A 78.00A 85.90 +2.20 83.70 1895 ---- 83.90B 76.50A 76.50A 84.20 +2.10 82.10 1900 ---- 82.20B 75.00A 75.00A 82.50 +2.00 80.50 355 1905 ---- 80.60B 73.50A 73.50A 80.90 +2.00 78.90 1910 ---- 79.00B 72.10A 72.10A 79.30 +1.90 77.40 1915 ---- 77.40B 70.70A 70.70A 77.70 +1.80 75.90 1920 ---- 75.90B 69.30A 69.30A 76.20 +1.80 74.40 1925 ---- 74.50B 67.90A 67.90A 74.70 +1.70 73.00 1930 ---- 73.00B 66.60A 66.60A 73.30 +1.70 71.60 1935 ---- 71.60B 65.40A 65.40A 71.90 +1.60 70.30 1940 ---- 70.20B 64.10A 64.10A 70.50 +1.60 68.90 1945 ---- 68.90B 62.90A 62.90A 69.10 +1.40 67.70 1950 ---- 67.60B 61.70A 61.70A 67.80 +1.40 66.40 1955 ---- 66.30B 60.60A 60.60A 66.50 +1.40 65.10 1960 ---- 65.00B 59.40A 59.40A 65.30 +1.40 63.90 250 1965 ---- 63.80B 58.30A 58.30A 64.00 +1.20 62.80 1970 ---- 62.60B 57.20A 57.20A 62.80 +1.20 61.60 1975 ---- 61.40B 56.20A 56.20A 61.70 +1.20 60.50 1980 ---- 60.30B 55.10A 55.10A 60.50 +1.10 59.40 1985 ---- 59.20B 54.10A 54.10A 59.40 +1.10 58.30 1990 ---- 58.10B 53.20A 53.20A 58.30 +1.00 57.30 1995 ---- 57.00B 52.20A 52.20A 57.20 +1.00 56.20 2000 ---- 56.00B 51.20A 51.20A 56.20 +1.00 55.20 637 2005 ---- 54.90B 50.30A 50.30A 55.20 +.90 54.30 2010 ---- 53.90B 49.40A 49.40A 54.20 +.90 53.30 2015 ---- 53.00B 48.50A 48.50A 53.20 +.80 52.40 2020 ---- 52.00B 47.70A 47.70A 52.30 +.80 51.50 2025 ---- 51.10B 46.80A 46.80A 51.30 +.70 50.60 420 2030 ---- 50.20B 46.00A 46.00A 50.40 +.70 49.70 2035 ---- 49.30B 45.20A 45.20A 49.50 +.70 48.80 2040 ---- 48.40B 44.40A 44.40A 48.70 +.70 48.00 1 2045 ---- 47.60B 43.60A 43.60A 47.80 +.60 47.20 2050 ---- 46.70B 42.80A 42.80A 47.00 +.60 46.40 110 2055 ---- 45.90B 42.10A 42.10A 46.20 +.60 45.60 2060 ---- 45.10B 41.40A 41.40A 45.40 +.60 44.80 2065 ---- 44.30B 40.70A 40.70A 44.60 +.50 44.10 2070 ---- 43.60B 40.00A 40.00A 43.90 +.50 43.40 2075 ---- 42.80B 39.30A 39.30A 43.10 +.50 42.60 2080 ---- 42.10B 38.70A 38.70A 42.40 +.50 41.90 2085 ---- 41.40B 38.00A 38.00A 41.70 +.40 41.30 1 2090 ---- 40.70B 37.40A 37.40A 41.00 +.40 40.60 2095 ---- 40.00B 36.80A 36.80A 40.30 +.40 39.90 2100 ---- ---- 36.20A 36.20A 39.70 +.40 39.30 14 2105 ---- 38.70B 35.60A 35.60A 39.00 +.40 38.60 2110 ---- ---- 35.00A 35.00A 38.40 +.40 38.00 2115 ---- ---- 34.40A 34.40A 37.70 +.30 37.40 2120 ---- ---- 33.80A 33.80A 37.10 +.30 36.80 2125 33.00 36.20B 33.00 36.20B 36.50 +.30 15 36.20 2130 ---- ---- 32.80A 32.80A 35.90 +.30 35.60 2135 ---- ---- 32.20A 32.20A 35.40 +.30 35.10 2140 ---- ---- 31.70A 31.70A 34.80 +.30 34.50 2145 ---- ---- 31.20A 31.20A 34.20 +.20 34.00 2150 ---- ---- 30.70A 30.70A 33.70 +.20 33.50 525 2155 ---- ---- 30.30A 30.30A 33.20 +.30 32.90 2160 ---- ---- 29.80A 29.80A 32.60 +.20 32.40 2165 ---- ---- 29.30A 29.30A 32.10 +.20 31.90 2170 ---- ---- 28.90A 28.90A 31.60 +.20 31.40 2175 ---- ---- 28.40A 28.40A 31.10 +.10 31.00 36 2180 ---- ---- 28.00A 28.00A 30.70 +.20 30.50 2185 ---- ---- 27.60A 27.60A 30.20 +.20 30.00 2190 ---- ---- 27.20A 27.20A 29.70 +.10 29.60 2195 ---- ---- 26.70A 26.70A 29.30 +.20 29.10 2200 ---- ---- 26.30A 26.30A 28.80 +.10 28.70 426 2205 ---- ---- 25.90A 25.90A 28.40 +.10 28.30 2210 ---- ---- 25.60A 25.60A 28.00 +.20 27.80 2215 ---- ---- 25.20A 25.20A 27.50 +.10 27.40 2220 ---- ---- 24.80A 24.80A 27.10 +.10 27.00 2225 ---- ---- 24.40A 24.40A 26.70 +.10 26.60 2230 ---- ---- 24.10A 24.10A 26.30 +.10 26.20 2235 ---- ---- 23.70A 23.70A 25.90 UNCH 25.90 2240 ---- ---- 23.40A 23.40A 25.60 +.10 25.50 2245 ---- ---- 23.10A 23.10A 25.20 +.10 25.10 2250 ---- ---- 22.70A 22.70A 24.80 UNCH 24.80 2255 ---- ---- 22.40A 22.40A 24.50 +.10 24.40 2260 ---- ---- 22.10A 22.10A 24.10 UNCH 24.10 2265 ---- ---- 21.80A 21.80A 23.70 UNCH 23.70 2270 ---- ---- 21.50A 21.50A 23.40 UNCH 23.40 2275 ---- ---- 21.20A 21.20A 23.10 UNCH 23.10 2280 ---- ---- 20.90A 20.90A 22.70 UNCH 22.70 2290 ---- ---- 20.30A 20.30A 22.10 UNCH 22.10 2300 ---- ---- 19.70A 19.70A 21.50 UNCH 21.50 9 55 2310 ---- ---- 19.20A 19.20A 20.90 UNCH 20.90 2 2320 ---- ---- 18.70A 18.70A 20.30 -.10 20.40 2325 ---- ---- 18.40A 18.40A 20.00 -.10 20.10 2330 ---- ---- 18.20A 18.20A 19.70 -.10 19.80 2340 ---- ---- 17.70A 17.70A 19.20 -.10 19.30 2350 ---- ---- 17.30A 17.30A 18.70 -.10 18.80 2360 ---- ---- 16.80A 16.80A 18.20 -.10 18.30 2370 ---- ---- 16.40A 16.40A 17.70 -.10 17.80 2375 ---- ---- 16.20A 16.20A 17.50 -.10 17.60 2380 ---- ---- 16.00A 16.00A 17.20 -.20 17.40 2400 ---- ---- 15.20A 15.20A 16.30 -.20 16.50 1 2425 ---- ---- 14.20A 14.20A 15.30 -.20 15.50 2450 ---- ---- 13.40A 13.40A 14.40 -.10 14.50 2475 ---- ---- 12.60A 12.60A 13.50 -.10 13.60 2500 ---- ---- 11.90A 11.90A 12.70 -.10 12.80 1 77 2525 ---- ---- 11.20A 11.20A 12.00 -.10 12.10 2550 ---- ---- 10.60A 10.60A 11.30 -.10 11.40 2575 ---- ---- 10.10A 10.10A 10.70 -.10 10.80 825 2600 9.50 9.50 9.50 9.80B 10.10 -.10 22 10.20 2 2 3000 ---- ---- 4.50A 4.50A 4.60 -.30 4.90 947 4000 ---- ---- ---- ---- 1.00 -.20 1.20 10 14 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 652.90 +7.70 645.20 1225 ---- ---- ---- ---- 627.90 +7.70 620.20 1250 ---- ---- ---- ---- 602.90 +7.70 595.20 1 1275 ---- ---- ---- ---- 577.90 +7.70 570.20 1300 ---- 554.00B 533.90A 533.90A 552.90 +7.70 545.20 1325 ---- ---- ---- ---- 528.10 +7.70 520.40 1350 ---- 504.70B 484.90A 484.90A 503.40 +7.60 495.80 1375 ---- ---- ---- ---- 479.00 +7.60 471.40 1400 ---- 456.30B 436.90A 436.90A 454.90 +7.60 447.30 1410 ---- ---- ---- ---- 445.30 +7.50 437.80 1420 ---- ---- ---- ---- 435.80 +7.50 428.30 1425 ---- ---- ---- ---- 431.00 +7.50 423.50 1430 ---- ---- ---- ---- 426.30 +7.50 418.80 1440 ---- ---- ---- ---- 416.90 +7.50 409.40 1450 ---- 408.80B 390.00A 390.00A 407.50 +7.40 400.10 1460 ---- ---- ---- ---- 398.20 +7.40 390.80 1470 ---- ---- ---- ---- 388.90 +7.30 381.60 1475 ---- ---- ---- ---- 384.30 +7.30 377.00 1480 ---- ---- ---- ---- 379.70 +7.30 372.40 1490 ---- ---- ---- ---- 370.60 +7.20 363.40 1500 ---- 362.80B 344.50A 344.50A 361.60 +7.30 354.30 1505 ---- 355.90B 340.00A 340.00A 357.10 +7.20 349.90 1510 ---- 353.70B 335.60A 335.60A 352.60 +7.20 345.40 1515 ---- 349.20B 331.20A 331.20A 348.10 +7.10 341.00 1520 ---- 344.80B 326.80A 326.80A 343.60 +7.10 336.50 1525 ---- 340.30B 322.40A 322.40A 339.20 +7.10 332.10 1530 ---- 335.90B 318.10A 318.10A 334.80 +7.00 327.80 1535 ---- 331.50B 313.70A 313.70A 330.40 +7.00 323.40 1540 ---- 327.10B 309.40A 309.40A 326.00 +6.90 319.10 1545 ---- 322.70B 305.10A 305.10A 321.70 +6.90 314.80 1550 ---- 318.40B 300.90A 300.90A 317.30 +6.80 310.50 1555 ---- 314.00B 296.60A 296.60A 313.00 +6.80 306.20 1560 ---- 309.70B 292.40A 292.40A 308.70 +6.80 301.90 1565 ---- 305.50B 288.20A 288.20A 304.50 +6.80 297.70 1570 ---- 301.20B 284.10A 284.10A 300.20 +6.70 293.50 1575 ---- 297.00B 279.90A 279.90A 296.00 +6.70 289.30 1580 ---- 292.70B 275.80A 275.80A 291.80 +6.60 285.20 1585 ---- 288.50B 271.80A 271.80A 287.70 +6.60 281.10 1 1590 ---- 284.40B 267.70A 267.70A 283.50 +6.50 277.00 1595 ---- 280.20B 263.70A 263.70A 279.40 +6.50 272.90 1600 ---- 276.10B 259.70A 259.70A 275.30 +6.50 268.80 1605 ---- 272.00B 255.70A 255.70A 271.20 +6.40 264.80 1610 ---- 268.00B 251.80A 251.80A 267.20 +6.40 260.80 1615 ---- 263.90B 247.90A 247.90A 263.20 +6.30 256.90 1 1620 ---- 259.90B 244.00A 244.00A 259.20 +6.20 253.00 1625 ---- 256.00B 240.10A 240.10A 255.30 +6.20 249.10 1630 ---- 252.00B 236.30A 236.30A 251.40 +6.20 245.20 1635 ---- 248.10B 232.50A 232.50A 247.50 +6.10 241.40 1640 ---- 244.20B 228.80A 228.80A 243.60 +6.00 237.60 1645 ---- 240.40B 225.10A 225.10A 239.80 +6.00 233.80 1650 ---- 236.50B 221.40A 221.40A 236.00 +6.00 230.00 1655 ---- 232.80B 217.80A 217.80A 232.30 +6.00 226.30 1660 ---- 229.00B 214.20A 214.20A 228.60 +5.90 222.70 1665 ---- 225.30B 210.60A 210.60A 224.90 +5.90 219.00 1670 ---- 221.60B 207.10A 207.10A 221.20 +5.80 215.40 1675 ---- 218.00B 203.60A 203.60A 217.60 +5.70 211.90 1680 ---- 214.30B 200.10A 200.10A 214.00 +5.60 208.40 1685 ---- 210.80B 196.70A 196.70A 210.50 +5.60 204.90 1690 ---- 207.20B 193.30A 193.30A 207.00 +5.60 201.40 1695 ---- 203.70B 190.00A 190.00A 203.50 +5.50 198.00 1700 ---- 200.30B 186.70A 186.70A 200.00 +5.30 194.70 5 1705 ---- 196.80B 183.40A 183.40A 196.60 +5.30 191.30 1710 ---- 193.50B 180.20A 180.20A 193.30 +5.30 188.00 1715 ---- 190.10B 177.00A 177.00A 190.00 +5.20 184.80 1720 ---- 186.80B 173.90A 173.90A 186.70 +5.10 181.60 1725 ---- 183.50B 170.80A 170.80A 183.40 +5.00 178.40 1730 ---- 180.30B 167.80A 167.80A 180.20 +4.90 175.30 1735 ---- 177.10B 164.80A 164.80A 177.10 +4.90 172.20 1740 ---- 174.00B 161.80A 161.80A 174.00 +4.90 169.10 1745 ---- 170.90B 158.90A 158.90A 170.90 +4.80 166.10 1750 ---- 167.80B 156.00A 156.00A 167.90 +4.70 163.20 1755 ---- 164.80B 153.20A 153.20A 164.90 +4.60 160.30 1760 ---- 161.90B 150.40A 150.40A 161.90 +4.50 157.40 1765 ---- 158.90B 147.70A 147.70A 159.00 +4.40 154.60 1770 ---- 156.10B 145.00A 145.00A 156.10 +4.30 151.80 1775 ---- 153.20B 142.30A 142.30A 153.30 +4.30 149.00 1780 ---- 150.40B 139.70A 139.70A 150.50 +4.20 146.30 1785 ---- 147.70B 137.10A 137.10A 147.80 +4.10 143.70 16 1790 ---- 145.00B 134.60A 134.60A 145.10 +4.00 141.10 1795 ---- 142.30B 132.10A 132.10A 142.50 +4.00 138.50 1800 ---- 139.70B 129.70A 129.70A 139.90 +3.90 136.00 2000 1805 ---- 137.10B 127.30A 127.30A 137.30 +3.80 133.50 1810 ---- 134.50B 124.90A 124.90A 134.80 +3.70 131.10 1815 ---- 132.10B 122.60A 122.60A 132.30 +3.60 128.70 1820 ---- 129.60B 120.30A 120.30A 129.90 +3.60 126.30 1825 ---- 127.20B 118.10A 118.10A 127.50 +3.50 124.00 1830 ---- 124.80B 115.90A 115.90A 125.20 +3.40 121.80 1835 ---- 122.50B 113.80A 113.80A 122.90 +3.40 119.50 1840 ---- 120.20B 111.70A 111.70A 120.70 +3.30 117.40 1845 ---- 118.00B 109.60A 109.60A 118.50 +3.30 115.20 1850 ---- 115.80B 107.60A 107.60A 116.30 +3.20 250 113.10 1855 ---- 113.70B 105.60A 105.60A 114.20 +3.10 111.10 1860 ---- 111.60B 103.70A 103.70A 112.10 +3.00 109.10 1865 ---- 109.50B 101.80A 101.80A 110.00 +2.90 107.10 1870 ---- 107.50B 99.90A 99.90A 108.00 +2.80 105.20 1875 ---- 105.50B 98.10A 98.10A 106.10 +2.80 103.30 1880 ---- 103.50B 96.30A 96.30A 104.10 +2.70 101.40 1885 ---- 101.60B 94.60A 94.60A 102.30 +2.70 99.60 1890 ---- 99.80B 92.90A 92.90A 100.40 +2.60 97.80 1895 ---- 97.90B 91.20A 91.20A 98.60 +2.50 96.10 1900 ---- 96.10B 89.60A 89.60A 96.80 +2.40 94.40 1905 ---- 94.40B 88.00A 88.00A 95.10 +2.40 92.70 1910 ---- 92.70B 86.40A 86.40A 93.40 +2.40 91.00 1915 ---- 91.00B 84.90A 84.90A 91.70 +2.30 89.40 1920 ---- 89.30B 83.40A 83.40A 90.10 +2.20 87.90 1925 ---- 87.70B 81.90A 81.90A 88.50 +2.20 86.30 1930 ---- 86.20B 80.50A 80.50A 86.90 +2.10 84.80 1935 ---- 84.60B 79.10A 79.10A 85.40 +2.10 83.30 1940 ---- 83.10B 77.70A 77.70A 83.90 +2.00 81.90 1945 ---- 81.60B 76.30A 76.30A 82.40 +1.90 80.50 1950 ---- 80.20B 75.00A 75.00A 80.90 +1.80 79.10 1955 ---- 78.80B 73.70A 73.70A 79.50 +1.80 77.70 1960 ---- 77.40B 72.40A 72.40A 78.10 +1.70 76.40 1965 ---- 76.00B 71.20A 71.20A 76.80 +1.70 75.10 1970 ---- 74.70B 70.00A 70.00A 75.50 +1.70 73.80 1975 ---- 73.40B 68.80A 68.80A 74.20 +1.60 72.60 750 1980 ---- 72.10B 67.70A 67.70A 72.90 +1.50 71.40 1985 ---- 70.90B 66.50A 66.50A 71.70 +1.50 70.20 1990 ---- 69.70B 65.40A 65.40A 70.50 +1.50 69.00 1995 ---- 68.50B 64.30A 64.30A 69.30 +1.40 67.90 2000 64.00 67.30B 63.30A 63.30A 68.10 +1.30 1 66.80 5402 2005 ---- 66.20B 62.20A 62.20A 67.00 +1.30 65.70 2010 ---- 65.10B 61.20A 61.20A 65.80 +1.20 64.60 2015 ---- 64.00B 60.20A 60.20A 64.80 +1.30 63.50 2020 ---- 62.90B 59.20A 59.20A 63.70 +1.20 62.50 2025 ---- 61.90B 58.30A 58.30A 62.60 +1.10 61.50 2030 ---- 60.80B 57.30A 57.30A 61.60 +1.10 60.50 2035 ---- 59.80B 56.40A 56.40A 60.60 +1.00 59.60 2040 ---- 58.90B 55.50A 55.50A 59.60 +1.00 58.60 16 2045 ---- 57.90B 54.60A 54.60A 58.70 +1.00 57.70 2050 ---- 57.00B 53.80A 53.80A 57.70 +.90 56.80 2055 ---- 56.00B 52.90A 52.90A 56.80 +.90 55.90 2060 ---- 55.10B 52.10A 52.10A 55.90 +.90 55.00 2065 ---- ---- 51.30A 51.30A 55.00 +.80 54.20 2070 ---- ---- 50.50A 50.50A 54.20 +.80 53.40 2075 ---- ---- 49.70A 49.70A 53.30 +.80 52.50 2080 ---- ---- 48.90A 48.90A 52.50 +.80 51.70 2085 ---- ---- 48.20A 48.20A 51.70 +.80 50.90 2090 ---- ---- 47.50A 47.50A 50.90 +.70 50.20 2095 ---- ---- 46.70A 46.70A 50.10 +.70 49.40 2100 ---- ---- 46.00A 46.00A 49.30 +.60 48.70 165 2105 ---- ---- 45.30A 45.30A 48.60 +.70 47.90 2110 ---- ---- 44.60A 44.60A 47.90 +.70 47.20 2115 ---- ---- 43.90A 43.90A 47.10 +.60 46.50 2120 ---- ---- 43.30A 43.30A 46.40 +.60 45.80 2125 ---- ---- 42.60A 42.60A 45.70 +.50 45.20 2130 ---- ---- 42.00A 42.00A 45.10 +.60 44.50 2135 ---- ---- 41.40A 41.40A 44.40 +.60 43.80 2140 ---- ---- 40.80A 40.80A 43.70 +.50 43.20 2145 ---- ---- 40.20A 40.20A 43.10 +.50 42.60 2150 ---- ---- 39.60A 39.60A 42.50 +.60 41.90 2155 ---- ---- 39.10A 39.10A 41.80 +.50 41.30 2160 ---- ---- 38.50A 38.50A 41.20 +.50 40.70 2165 ---- ---- 38.00A 38.00A 40.60 +.40 40.20 2170 ---- ---- 37.40A 37.40A 40.00 +.40 39.60 2175 ---- ---- 36.90A 36.90A 39.50 +.50 39.00 2180 ---- ---- 36.40A 36.40A 38.90 +.40 38.50 2185 ---- ---- 35.90A 35.90A 38.40 +.50 37.90 2190 ---- ---- 35.40A 35.40A 37.80 +.40 37.40 2195 ---- ---- 34.90A 34.90A 37.30 +.40 36.90 2200 ---- ---- 34.40A 34.40A 36.80 +.40 36.40 2205 ---- ---- 33.90A 33.90A 36.30 +.40 35.90 2210 ---- ---- 33.50A 33.50A 35.80 +.40 35.40 2215 ---- ---- 33.00A 33.00A 35.30 +.40 34.90 2220 ---- ---- 32.60A 32.60A 34.80 +.40 34.40 2225 ---- ---- 32.10A 32.10A 34.30 +.30 34.00 2230 ---- ---- 31.70A 31.70A 33.80 +.30 33.50 2235 ---- ---- 31.30A 31.30A 33.40 +.30 33.10 2240 ---- ---- 30.90A 30.90A 32.90 +.30 32.60 2245 ---- ---- 30.50A 30.50A 32.50 +.30 32.20 2250 ---- ---- 30.10A 30.10A 32.10 +.30 31.80 2255 ---- ---- 29.70A 29.70A 31.60 +.20 31.40 2260 ---- ---- 29.30A 29.30A 31.20 +.20 31.00 2265 ---- ---- 28.90A 28.90A 30.80 +.20 30.60 2270 ---- ---- 28.50A 28.50A 30.40 +.20 30.20 2275 ---- ---- 28.10A 28.10A 30.00 +.20 29.80 2280 ---- ---- 27.80A 27.80A 29.60 +.20 29.40 2290 ---- ---- 27.10A 27.10A 28.80 +.10 28.70 2300 ---- ---- 26.40A 26.40A 28.10 +.20 27.90 5 2310 ---- ---- 25.70A 25.70A 27.40 +.20 27.20 2320 ---- ---- 25.10A 25.10A 26.70 +.10 26.60 2325 ---- ---- 24.80A 24.80A 26.30 +.10 26.20 2330 ---- ---- 24.50A 24.50A 26.00 +.10 25.90 2340 ---- ---- 23.90A 23.90A 25.30 UNCH 25.30 2350 ---- ---- 23.30A 23.30A 24.70 UNCH 24.70 2360 ---- ---- 22.80A 22.80A 24.10 UNCH 24.10 2370 ---- ---- 22.20A 22.20A 23.50 UNCH 23.50 2375 ---- ---- 22.00A 22.00A 23.20 UNCH 23.20 2380 ---- ---- 21.70A 21.70A 22.90 UNCH 22.90 2400 ---- ---- 20.70A 20.70A 21.80 -.10 21.90 3 2425 ---- ---- 19.50A 19.50A 20.60 UNCH 20.60 2450 ---- ---- 18.50A 18.50A 19.40 -.10 19.50 2475 ---- ---- 17.50A 17.50A 18.30 -.20 18.50 2490 ---- ---- 16.90A 16.90A 17.70 -.20 17.90 2500 ---- ---- 16.50A 16.50A 17.30 -.20 17.50 200 2525 ---- ---- 15.70A 15.70A 16.40 -.20 16.60 2550 ---- ---- 14.90A 14.90A 15.50 -.30 15.80 2575 ---- ---- 14.10A 14.10A 14.80 -.20 15.00 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 652.90 +7.70 645.20 1225 ---- ---- ---- ---- 627.90 +7.70 620.20 1250 ---- 601.50B 584.00A 584.00A 602.90 +7.70 595.20 1275 ---- ---- ---- ---- 577.90 +7.70 570.20 1300 ---- 553.70B 534.70A 534.70A 553.00 +7.70 545.30 1325 ---- ---- ---- ---- 528.30 +7.70 520.60 1350 ---- 504.60B 486.10A 486.10A 503.80 +7.70 496.10 1375 ---- ---- ---- ---- 479.60 +7.60 472.00 1400 ---- 456.60B 438.50A 438.50A 455.70 +7.60 448.10 1410 ---- ---- ---- ---- 446.20 +7.60 438.60 1420 ---- ---- ---- ---- 436.80 +7.60 429.20 1425 ---- ---- ---- ---- 432.10 +7.60 424.50 1430 ---- ---- ---- ---- 427.40 +7.50 419.90 1440 ---- ---- ---- ---- 418.10 +7.50 410.60 1450 ---- 409.60B 392.10A 392.10A 408.80 +7.50 401.30 1460 ---- ---- ---- ---- 399.60 +7.40 392.20 1470 ---- ---- ---- ---- 390.50 +7.40 383.10 1475 ---- ---- ---- ---- 386.00 +7.50 378.50 1480 ---- ---- 365.00A 365.00A 381.40 +7.40 374.00 1490 ---- 372.40B 356.20A 356.20A 372.40 +7.30 365.10 1500 ---- 364.00B 347.30A 347.30A 363.50 +7.30 356.20 1505 ---- 359.50B 343.00A 343.00A 359.10 +7.30 351.80 1510 ---- 355.10B 338.60A 338.60A 354.60 +7.20 347.40 1515 ---- 350.70B 334.30A 334.30A 350.20 +7.20 343.00 1520 ---- 346.20B 329.90A 329.90A 345.80 +7.10 338.70 1525 ---- 341.90B 325.70A 325.70A 341.50 +7.20 334.30 1530 ---- 337.50B 321.40A 321.40A 337.10 +7.10 330.00 1535 ---- 333.10B 317.10A 317.10A 332.80 +7.10 325.70 1540 ---- 328.80B 312.90A 312.90A 328.50 +7.00 321.50 1545 ---- 324.50B 308.70A 308.70A 324.20 +7.00 317.20 1550 ---- 320.20B 304.50A 304.50A 320.00 +7.00 313.00 1555 ---- 316.00B 300.40A 300.40A 315.70 +6.90 308.80 1560 ---- 311.70B 296.20A 296.20A 311.50 +6.90 304.60 1565 ---- 307.50B 292.10A 292.10A 307.30 +6.80 300.50 1570 ---- 303.30B 288.10A 288.10A 303.20 +6.90 296.30 1575 ---- 299.10B 284.00A 284.00A 299.00 +6.80 292.20 1580 ---- 295.00B 280.00A 280.00A 294.90 +6.70 288.20 1585 ---- 290.80B 276.00A 276.00A 290.80 +6.70 284.10 1590 ---- 286.70B 272.00A 272.00A 286.80 +6.70 280.10 1595 ---- 282.70B 268.10A 268.10A 282.70 +6.60 276.10 1600 ---- 278.60B 264.20A 264.20A 278.70 +6.60 272.10 1605 ---- 274.60B 260.30A 260.30A 274.70 +6.50 268.20 1610 ---- 270.60B 256.50A 256.50A 270.80 +6.50 264.30 1615 ---- 266.60B 252.70A 252.70A 266.90 +6.50 260.40 1620 ---- 262.70B 248.90A 248.90A 263.00 +6.40 256.60 1625 ---- 258.80B 245.10A 245.10A 259.10 +6.40 252.70 1630 ---- 254.90B 241.40A 241.40A 255.30 +6.30 249.00 1635 ---- 251.10B 237.70A 237.70A 251.40 +6.20 245.20 1640 ---- 247.30B 234.10A 234.10A 247.70 +6.20 241.50 1645 ---- 243.50B 230.50A 230.50A 243.90 +6.10 237.80 1650 ---- 239.70B 226.90A 226.90A 240.20 +6.10 234.10 1655 ---- 236.00B 223.30A 223.30A 236.50 +6.00 230.50 1660 ---- 232.30B 219.80A 219.80A 232.90 +6.00 226.90 1665 ---- 228.70B 216.30A 216.30A 229.30 +5.90 223.40 1670 ---- 225.10B 212.90A 212.90A 225.70 +5.80 219.90 1675 ---- 221.50B 209.50A 209.50A 222.20 +5.80 216.40 1680 ---- 218.00B 206.10A 206.10A 218.60 +5.70 212.90 1685 ---- 214.40B 202.80A 202.80A 215.20 +5.70 209.50 1690 ---- 211.00B 199.50A 199.50A 211.70 +5.50 206.20 1695 ---- 207.50B 196.30A 196.30A 208.30 +5.50 202.80 1700 ---- 204.20B 193.10A 193.10A 205.00 +5.50 199.50 1705 ---- 200.80B 189.90A 189.90A 201.60 +5.30 196.30 1710 ---- 197.50B 186.70A 186.70A 198.40 +5.30 193.10 1715 ---- 194.20B 183.70A 183.70A 195.10 +5.20 189.90 1720 ---- 191.00B 180.60A 180.60A 191.90 +5.10 186.80 1725 ---- 187.80B 177.60A 177.60A 188.70 +5.00 183.70 1730 ---- 184.60B 174.60A 174.60A 185.60 +5.00 180.60 1735 ---- 181.50B 171.70A 171.70A 182.50 +4.90 177.60 1740 ---- 178.40B 168.80A 168.80A 179.50 +4.90 174.60 1745 ---- 175.40B 166.00A 166.00A 176.40 +4.70 171.70 1750 ---- 172.40B 163.10A 163.10A 173.50 +4.70 168.80 1755 ---- 169.40B 160.40A 160.40A 170.50 +4.50 166.00 1760 ---- 166.50B 157.70A 157.70A 167.60 +4.50 163.10 1765 ---- 163.60B 155.00A 155.00A 164.80 +4.40 160.40 1770 ---- 160.80B 152.30A 152.30A 162.00 +4.30 157.70 1775 ---- 158.00B 149.70A 149.70A 159.20 +4.20 155.00 1780 ---- 155.30B 147.20A 147.20A 156.50 +4.20 152.30 1785 ---- 152.60B 144.60A 144.60A 153.80 +4.10 149.70 1790 ---- 149.90B 142.20A 142.20A 151.20 +4.00 147.20 1795 ---- 147.30B 139.70A 139.70A 148.60 +4.00 144.60 1800 ---- 144.70B 137.30A 137.30A 146.00 +3.80 142.20 23 1805 ---- 142.10B 135.00A 135.00A 143.50 +3.80 139.70 1810 ---- 139.60B 132.60A 132.60A 141.00 +3.70 137.30 1815 ---- 137.20B 130.40A 130.40A 138.60 +3.60 135.00 1820 ---- 134.80B 128.10A 128.10A 136.20 +3.50 132.70 1825 ---- 132.40B 125.90A 125.90A 133.80 +3.40 130.40 1830 ---- 130.10B 123.80A 123.80A 131.50 +3.40 128.10 1835 ---- 127.80B 121.60A 121.60A 129.20 +3.30 125.90 1840 ---- 125.50B 119.50A 119.50A 127.00 +3.20 123.80 1845 ---- 123.30B 117.50A 117.50A 124.80 +3.10 121.70 1850 ---- 121.10B 115.50A 115.50A 122.70 +3.10 119.60 1855 ---- 119.00B 113.50A 113.50A 120.60 +3.10 117.50 1860 ---- 116.90B 111.60A 111.60A 118.50 +3.00 115.50 1865 ---- 114.80B 109.70A 109.70A 116.40 +2.80 113.60 1870 ---- 112.80B 107.80A 107.80A 114.50 +2.90 111.60 1875 ---- 110.80B 106.00A 106.00A 112.50 +2.80 109.70 1880 ---- 108.90B 104.20A 104.20A 110.60 +2.70 107.90 1885 ---- 107.00B 102.50A 102.50A 108.70 +2.60 106.10 1890 ---- 105.10B 100.70A 100.70A 106.80 +2.50 104.30 1895 ---- 103.30B 99.10A 99.10A 105.00 +2.50 102.50 1900 ---- 101.50B 97.40A 97.40A 103.20 +2.40 100.80 15 1905 ---- 99.70B 95.80A 95.80A 101.50 +2.40 99.10 1910 ---- 98.00B 94.20A 94.20A 99.80 +2.30 97.50 1915 ---- 96.30B 92.60A 92.60A 98.10 +2.30 95.80 1920 ---- 94.70B 91.10A 91.10A 96.50 +2.30 94.20 1925 ---- 93.10B 89.60A 89.60A 94.90 +2.20 92.70 1930 ---- 91.50B 88.10A 88.10A 93.30 +2.10 91.20 1935 ---- 89.90B 86.70A 86.70A 91.70 +2.00 89.70 1940 ---- 88.40B 85.30A 85.30A 90.20 +2.00 88.20 1945 ---- 86.90B 83.90A 83.90A 88.70 +1.90 86.80 1950 ---- 85.40B 82.60A 82.60A 87.30 +2.00 85.30 1955 ---- ---- 81.20A 81.20A 85.80 +1.80 84.00 1960 ---- ---- 79.90A 79.90A 84.40 +1.80 82.60 1965 ---- ---- 78.70A 78.70A 83.10 +1.80 81.30 1970 ---- ---- 77.40A 77.40A 81.70 +1.70 80.00 1975 ---- ---- 76.20A 76.20A 80.40 +1.70 78.70 1980 ---- ---- 75.00A 75.00A 79.10 +1.70 77.40 1985 ---- ---- 73.80A 73.80A 77.80 +1.60 76.20 1990 ---- ---- 72.70A 72.70A 76.60 +1.60 75.00 1995 ---- ---- 71.50A 71.50A 75.40 +1.60 73.80 2000 ---- ---- 70.40A 70.40A 74.20 +1.50 72.70 2005 ---- ---- 69.30A 69.30A 73.00 +1.50 71.50 2010 ---- ---- 68.20A 68.20A 71.90 +1.50 70.40 2015 ---- ---- 67.20A 67.20A 70.70 +1.40 69.30 2020 ---- ---- 66.20A 66.20A 69.60 +1.30 68.30 2025 ---- ---- 65.10A 65.10A 68.60 +1.40 67.20 2030 ---- ---- 64.20A 64.20A 67.50 +1.30 66.20 2035 ---- ---- 63.20A 63.20A 66.50 +1.30 65.20 2040 ---- ---- 62.20A 62.20A 65.40 +1.20 64.20 2045 ---- ---- 61.30A 61.30A 64.50 +1.20 63.30 2050 ---- ---- 60.40A 60.40A 63.50 +1.20 62.30 2055 ---- ---- 59.50A 59.50A 62.50 +1.10 61.40 2060 ---- ---- 58.60A 58.60A 61.60 +1.10 60.50 2065 ---- ---- 57.80A 57.80A 60.70 +1.10 59.60 2070 ---- ---- 56.90A 56.90A 59.80 +1.10 58.70 2075 ---- ---- 56.10A 56.10A 58.90 +1.00 57.90 2080 ---- ---- 55.30A 55.30A 58.00 +1.00 57.00 2085 ---- ---- 54.50A 54.50A 57.10 +.90 56.20 2090 ---- ---- 53.70A 53.70A 56.30 +.90 55.40 2095 ---- ---- 52.90A 52.90A 55.50 +.90 54.60 2100 ---- ---- 52.20A 52.20A 54.70 +.90 53.80 23 2105 ---- ---- 51.40A 51.40A 53.90 +.80 53.10 2110 ---- ---- 50.70A 50.70A 53.10 +.80 52.30 2115 ---- ---- 50.00A 50.00A 52.40 +.80 51.60 2120 ---- ---- 49.20A 49.20A 51.60 +.70 50.90 2125 ---- ---- 48.50A 48.50A 50.90 +.70 50.20 2130 ---- ---- 47.90A 47.90A 50.20 +.70 49.50 2135 ---- ---- 47.20A 47.20A 49.50 +.70 48.80 2140 ---- ---- 46.60A 46.60A 48.80 +.70 48.10 2145 ---- ---- 45.90A 45.90A 48.10 +.60 47.50 2150 ---- ---- 45.30A 45.30A 47.40 +.60 46.80 2155 ---- ---- 44.70A 44.70A 46.80 +.60 46.20 2160 ---- ---- 44.10A 44.10A 46.10 +.50 45.60 2165 ---- ---- 43.50A 43.50A 45.50 +.50 45.00 2170 ---- ---- 42.90A 42.90A 44.90 +.50 44.40 2175 ---- ---- 42.40A 42.40A 44.30 +.50 43.80 2180 ---- ---- 41.80A 41.80A 43.70 +.50 43.20 2185 ---- ---- 41.30A 41.30A 43.10 +.50 42.60 2190 ---- ---- 40.70A 40.70A 42.50 +.40 42.10 2195 ---- ---- 40.20A 40.20A 41.90 +.40 41.50 2200 ---- ---- 39.70A 39.70A 41.40 +.40 41.00 14 2205 ---- ---- 39.20A 39.20A 40.80 +.30 40.50 2210 ---- ---- 38.70A 38.70A 40.30 +.40 39.90 2215 ---- ---- 38.20A 38.20A 39.80 +.40 39.40 2220 ---- ---- 37.70A 37.70A 39.30 +.40 38.90 2225 ---- ---- 37.20A 37.20A 38.70 +.30 38.40 2230 ---- ---- 36.80A 36.80A 38.20 +.30 37.90 2235 ---- ---- 36.30A 36.30A 37.70 +.20 37.50 2240 ---- ---- 35.90A 35.90A 37.30 +.30 37.00 2245 ---- ---- 35.40A 35.40A 36.80 +.30 36.50 2250 ---- ---- 35.00A 35.00A 36.30 +.20 36.10 2255 ---- ---- 34.60A 34.60A 35.90 +.30 35.60 2260 ---- ---- 34.10A 34.10A 35.40 +.20 35.20 2265 ---- ---- 33.70A 33.70A 35.00 +.30 34.70 2270 ---- ---- 33.30A 33.30A 34.50 +.20 34.30 2275 ---- ---- 32.90A 32.90A 34.10 +.20 33.90 2280 ---- ---- 32.50A 32.50A 33.70 +.20 33.50 2290 ---- ---- 31.80A 31.80A 32.80 +.10 32.70 2300 ---- ---- 31.00A 31.00A 32.00 +.10 31.90 2 2310 ---- ---- 30.30A 30.30A 31.30 +.10 31.20 2320 ---- ---- 29.60A 29.60A 30.50 +.10 30.40 2325 ---- ---- 29.30A 29.30A 30.20 +.10 30.10 2330 ---- ---- 28.90A 28.90A 29.80 +.10 29.70 2340 ---- ---- 28.30A 28.30A 29.10 +.10 29.00 2350 ---- ---- 27.60A 27.60A 28.40 UNCH 28.40 2360 ---- ---- 27.00A 27.00A 27.80 +.10 27.70 2370 ---- ---- 26.40A 26.40A 27.20 +.10 27.10 2375 ---- ---- 26.10A 26.10A 26.80 UNCH 26.80 2380 ---- ---- 25.90A 25.90A 26.50 UNCH 26.50 2400 ---- ---- 24.80A 24.80A 25.40 UNCH 25.40 2425 ---- ---- 23.50A 23.50A 24.00 -.10 24.10 2450 ---- ---- 22.30A 22.30A 22.80 -.10 22.90 2475 ---- ---- 21.20A 21.20A 21.70 UNCH 21.70 2500 ---- ---- 20.10A 20.10A 20.60 -.10 20.70 2525 ---- ---- 19.10A 19.10A 19.60 -.10 19.70 2550 ---- ---- 18.20A 18.20A 18.70 -.20 18.90 2575 ---- ---- 17.40A 17.40A 17.90 -.10 18.00 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 643.20 +8.00 635.20 1250 ---- ---- ---- ---- 618.20 +8.00 610.20 1275 ---- ---- ---- ---- 593.20 +8.00 585.20 1300 ---- ---- ---- ---- 568.20 +8.00 560.20 1325 ---- ---- ---- ---- 543.20 +8.00 535.20 1350 ---- ---- ---- ---- 518.30 +7.80 510.50 1375 ---- ---- ---- ---- 493.90 +7.70 486.20 1400 ---- ---- ---- ---- 469.90 +7.60 462.30 1420 ---- ---- ---- ---- 451.00 +7.50 443.50 1425 ---- ---- ---- ---- 446.30 +7.40 438.90 1430 ---- ---- ---- ---- 441.70 +7.40 434.30 1440 ---- ---- ---- ---- 432.40 +7.30 425.10 1450 ---- ---- ---- ---- 423.20 +7.30 415.90 1460 ---- ---- ---- ---- 414.10 +7.20 406.90 1470 ---- ---- ---- ---- 405.10 +7.20 397.90 1475 ---- ---- ---- ---- 400.60 +7.20 393.40 1480 ---- ---- ---- ---- 396.10 +7.10 389.00 1490 ---- ---- ---- ---- 387.30 +7.10 380.20 1500 ---- ---- ---- ---- 378.50 +7.10 371.40 1510 ---- ---- ---- ---- 369.80 +7.00 362.80 1515 ---- ---- ---- ---- 365.40 +6.90 358.50 1520 ---- ---- ---- ---- 361.10 +6.90 354.20 1525 ---- ---- ---- ---- 356.80 +6.80 350.00 1530 ---- ---- ---- ---- 352.60 +6.90 345.70 1535 ---- ---- ---- ---- 348.30 +6.80 341.50 1540 ---- ---- ---- ---- 344.10 +6.80 337.30 1545 ---- ---- ---- ---- 339.90 +6.70 333.20 1550 ---- ---- ---- ---- 335.70 +6.70 329.00 1555 ---- ---- ---- ---- 331.60 +6.70 324.90 1560 ---- ---- ---- ---- 327.40 +6.60 320.80 1565 ---- ---- ---- ---- 323.30 +6.60 316.70 1570 ---- ---- ---- ---- 319.20 +6.50 312.70 1575 ---- ---- ---- ---- 315.20 +6.50 308.70 1580 ---- ---- ---- ---- 311.10 +6.40 304.70 1585 ---- ---- ---- ---- 307.10 +6.40 300.70 1590 ---- ---- ---- ---- 303.10 +6.40 296.70 1595 ---- ---- ---- ---- 299.10 +6.30 292.80 1600 ---- ---- ---- ---- 295.20 +6.30 288.90 1605 ---- ---- ---- ---- 291.20 +6.20 285.00 1610 ---- ---- ---- ---- 287.30 +6.10 281.20 1615 ---- ---- ---- ---- 283.50 +6.10 277.40 1620 ---- ---- ---- ---- 279.60 +6.00 273.60 1625 ---- ---- ---- ---- 275.80 +6.00 269.80 1630 ---- ---- ---- ---- 272.00 +5.90 266.10 1635 ---- ---- ---- ---- 268.20 +5.90 262.30 1640 ---- ---- ---- ---- 264.40 +5.70 258.70 1645 ---- ---- ---- ---- 260.70 +5.70 255.00 1650 ---- ---- ---- ---- 257.00 +5.60 251.40 1655 ---- ---- ---- ---- 253.30 +5.50 247.80 1660 ---- ---- ---- ---- 249.70 +5.50 244.20 1665 ---- ---- ---- ---- 246.10 +5.40 240.70 1670 ---- ---- ---- ---- 242.50 +5.30 237.20 1675 ---- ---- ---- ---- 238.90 +5.20 233.70 1680 ---- ---- ---- ---- 235.40 +5.10 230.30 1685 ---- ---- ---- ---- 231.90 +5.00 226.90 1690 ---- ---- ---- ---- 228.50 +5.00 223.50 1695 ---- ---- ---- ---- 225.00 +4.80 220.20 1700 ---- ---- ---- ---- 221.70 +4.80 216.90 1705 ---- ---- ---- ---- 218.30 +4.70 213.60 1710 ---- ---- ---- ---- 215.00 +4.60 210.40 1715 ---- ---- ---- ---- 211.70 +4.50 207.20 1720 ---- ---- ---- ---- 208.50 +4.40 204.10 1725 ---- ---- ---- ---- 205.30 +4.40 200.90 1730 ---- ---- ---- ---- 202.10 +4.20 197.90 1735 ---- ---- ---- ---- 199.00 +4.20 194.80 1740 ---- ---- ---- ---- 195.90 +4.10 191.80 1745 ---- ---- ---- ---- 192.90 +4.00 188.90 1750 ---- ---- ---- ---- 189.90 +4.00 185.90 1755 ---- ---- ---- ---- 186.90 +3.80 183.10 1760 ---- ---- ---- ---- 184.00 +3.80 180.20 1765 ---- ---- ---- ---- 181.10 +3.70 177.40 1770 ---- ---- ---- ---- 178.30 +3.70 174.60 1775 ---- ---- ---- ---- 175.50 +3.60 171.90 1780 ---- ---- ---- ---- 172.80 +3.60 169.20 1785 ---- ---- ---- ---- 170.10 +3.50 166.60 1790 ---- ---- ---- ---- 167.40 +3.40 164.00 1795 ---- ---- ---- ---- 164.80 +3.40 161.40 1800 ---- ---- ---- ---- 162.20 +3.30 158.90 1805 ---- ---- ---- ---- 159.70 +3.30 156.40 1810 ---- ---- ---- ---- 157.20 +3.20 154.00 1815 ---- ---- ---- ---- 154.70 +3.10 151.60 1820 ---- ---- ---- ---- 152.30 +3.10 149.20 1825 ---- ---- ---- ---- 150.00 +3.10 146.90 1830 ---- ---- ---- ---- 147.70 +3.10 144.60 1835 ---- ---- ---- ---- 145.40 +3.00 142.40 1840 ---- ---- ---- ---- 143.20 +3.00 140.20 1845 ---- ---- ---- ---- 141.00 +3.00 138.00 1850 ---- ---- ---- ---- 138.80 +2.90 135.90 1855 ---- ---- ---- ---- 136.70 +2.90 133.80 1860 ---- ---- ---- ---- 134.70 +2.90 131.80 1865 ---- ---- ---- ---- 132.60 +2.80 129.80 1870 ---- ---- ---- ---- 130.70 +2.90 127.80 1875 ---- ---- ---- ---- 128.70 +2.80 125.90 1880 ---- ---- ---- ---- 126.80 +2.80 124.00 1885 ---- ---- ---- ---- 124.90 +2.70 122.20 1890 ---- ---- ---- ---- 123.10 +2.80 120.30 1895 ---- ---- ---- ---- 121.30 +2.70 118.60 1900 ---- ---- ---- ---- 119.60 +2.80 116.80 1905 ---- ---- ---- ---- 117.90 +2.80 115.10 1910 ---- ---- ---- ---- 116.20 +2.80 113.40 1915 ---- ---- ---- ---- 114.50 +2.70 111.80 1920 ---- ---- ---- ---- 112.90 +2.70 110.20 1925 ---- ---- ---- ---- 111.30 +2.70 108.60 1930 ---- ---- ---- ---- 109.70 +2.60 107.10 1935 ---- ---- ---- ---- 108.20 +2.60 105.60 1940 ---- ---- ---- ---- 106.70 +2.60 104.10 1945 ---- ---- ---- ---- 105.20 +2.60 102.60 1950 ---- ---- ---- ---- 103.80 +2.60 101.20 1955 ---- ---- ---- ---- 102.40 +2.60 99.80 1960 ---- ---- ---- ---- 101.00 +2.60 98.40 1965 ---- ---- ---- ---- 99.60 +2.60 97.00 1970 ---- ---- ---- ---- 98.30 +2.60 95.70 1975 ---- ---- ---- ---- 96.90 +2.50 94.40 1980 ---- ---- ---- ---- 95.60 +2.50 93.10 1985 ---- ---- ---- ---- 94.40 +2.50 91.90 1990 ---- ---- ---- ---- 93.10 +2.50 90.60 1995 ---- ---- ---- ---- 91.90 +2.50 89.40 2000 ---- ---- ---- ---- 90.60 +2.40 88.20 2005 ---- ---- ---- ---- 89.40 +2.40 87.00 2010 ---- ---- ---- ---- 88.30 +2.40 85.90 2015 ---- ---- ---- ---- 87.10 +2.40 84.70 2020 ---- ---- ---- ---- 85.90 +2.30 83.60 2025 ---- ---- ---- ---- 84.80 +2.30 82.50 2030 ---- ---- ---- ---- 83.70 +2.30 81.40 2035 ---- ---- ---- ---- 82.60 +2.30 80.30 2040 ---- ---- ---- ---- 81.50 +2.30 79.20 2045 ---- ---- ---- ---- 80.40 +2.20 78.20 2050 ---- ---- ---- ---- 79.30 +2.20 77.10 2055 ---- ---- ---- ---- 78.30 +2.20 76.10 2060 ---- ---- ---- ---- 77.30 +2.20 75.10 2065 ---- ---- ---- ---- 76.20 +2.10 74.10 2070 ---- ---- ---- ---- 75.20 +2.10 73.10 2075 ---- ---- ---- ---- 74.20 +2.10 72.10 2080 ---- ---- ---- ---- 73.30 +2.10 71.20 2085 ---- ---- ---- ---- 72.30 +2.10 70.20 2090 ---- ---- ---- ---- 71.30 +2.00 69.30 2095 ---- ---- ---- ---- 70.40 +2.00 68.40 2100 ---- ---- ---- ---- 69.50 +2.00 67.50 2105 ---- ---- ---- ---- 68.60 +2.00 66.60 2110 ---- ---- ---- ---- 67.70 +1.90 65.80 2115 ---- ---- ---- ---- 66.80 +1.90 64.90 2120 ---- ---- ---- ---- 65.90 +1.80 64.10 2125 ---- ---- ---- ---- 65.10 +1.90 63.20 2130 ---- ---- ---- ---- 64.20 +1.80 62.40 2135 ---- ---- ---- ---- 63.40 +1.80 61.60 2140 ---- ---- ---- ---- 62.60 +1.80 60.80 2145 ---- ---- ---- ---- 61.80 +1.80 60.00 2150 ---- ---- ---- ---- 61.00 +1.70 59.30 2155 ---- ---- ---- ---- 60.20 +1.70 58.50 2160 ---- ---- ---- ---- 59.40 +1.60 57.80 2165 ---- ---- ---- ---- 58.70 +1.60 57.10 2170 ---- ---- ---- ---- 57.90 +1.50 56.40 2175 ---- ---- ---- ---- 57.20 +1.60 55.60 2180 ---- ---- ---- ---- 56.50 +1.50 55.00 2185 ---- ---- ---- ---- 55.80 +1.50 54.30 2190 ---- ---- ---- ---- 55.10 +1.50 53.60 2195 ---- ---- ---- ---- 54.40 +1.40 53.00 2200 ---- ---- ---- ---- 53.80 +1.50 52.30 2205 ---- ---- ---- ---- 53.10 +1.40 51.70 2210 ---- ---- ---- ---- 52.50 +1.40 51.10 2215 ---- ---- ---- ---- 51.90 +1.40 50.50 2220 ---- ---- ---- ---- 51.20 +1.30 49.90 2225 ---- ---- ---- ---- 50.60 +1.30 49.30 2230 ---- ---- ---- ---- 50.00 +1.30 48.70 2235 ---- ---- ---- ---- 49.50 +1.30 48.20 2240 ---- ---- ---- ---- 48.90 +1.30 47.60 2245 ---- ---- ---- ---- 48.30 +1.20 47.10 2250 ---- ---- ---- ---- 47.80 +1.30 46.50 2255 ---- ---- ---- ---- 47.20 +1.20 46.00 2260 ---- ---- ---- ---- 46.70 +1.20 45.50 2265 ---- ---- ---- ---- 46.20 +1.20 45.00 2270 ---- ---- ---- ---- 45.70 +1.20 44.50 2275 ---- ---- ---- ---- 45.20 +1.20 44.00 2280 ---- ---- ---- ---- 44.70 +1.20 43.50 2285 ---- ---- ---- ---- 44.20 +1.20 43.00 2290 ---- ---- ---- ---- 43.70 +1.10 42.60 2300 ---- ---- ---- ---- 42.80 +1.10 41.70 2310 ---- ---- ---- ---- 41.80 +1.00 40.80 2320 ---- ---- ---- ---- 41.00 +1.10 39.90 2325 ---- ---- ---- ---- 40.50 +1.00 39.50 2330 ---- ---- ---- ---- 40.10 +1.00 39.10 2340 ---- ---- ---- ---- 39.30 +1.00 38.30 2350 ---- ---- ---- ---- 38.50 +.90 37.60 2360 ---- ---- ---- ---- 37.70 +.90 36.80 2370 ---- ---- ---- ---- 37.00 +.90 36.10 2375 ---- ---- ---- ---- 36.60 +.90 35.70 2380 ---- ---- ---- ---- 36.30 +.90 35.40 2400 ---- ---- ---- ---- 34.90 +.90 34.00 2425 ---- ---- ---- ---- 33.30 +.80 32.50 2450 ---- ---- ---- ---- 31.80 +.80 31.00 2475 ---- ---- ---- ---- 30.40 +.70 29.70 2500 ---- ---- ---- ---- 29.10 +.70 28.40 2525 ---- ---- ---- ---- 27.90 +.60 27.30 2550 ---- ---- ---- ---- 26.80 +.60 26.20 2575 ---- ---- ---- ---- 25.80 +.60 25.20 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 868.20 +8.00 860.20 1025 ---- ---- ---- ---- 843.20 +8.00 835.20 1050 ---- ---- ---- ---- 818.20 +8.00 810.20 1075 ---- ---- ---- ---- 793.20 +8.00 785.20 1080 ---- ---- ---- ---- 788.20 +8.00 780.20 1090 ---- ---- ---- ---- 778.20 +8.00 770.20 1100 ---- ---- ---- ---- 768.20 +8.00 760.20 1110 ---- ---- ---- ---- 758.20 +8.00 750.20 1120 ---- ---- ---- ---- 748.20 +8.00 740.20 1125 ---- ---- ---- ---- 743.20 +8.00 735.20 1130 ---- ---- ---- ---- 738.20 +8.00 730.20 1140 ---- ---- ---- ---- 728.20 +8.00 720.20 1150 ---- ---- ---- ---- 718.20 +8.00 710.20 1160 ---- ---- ---- ---- 708.20 +8.00 700.20 1170 ---- ---- ---- ---- 698.20 +8.00 690.20 1175 ---- ---- ---- ---- 693.20 +8.00 685.20 1180 ---- ---- ---- ---- 688.20 +8.00 680.20 1185 ---- ---- ---- ---- 683.20 +8.00 675.20 1190 ---- ---- ---- ---- 678.20 +8.00 670.20 1195 ---- ---- ---- ---- 673.20 +8.00 665.20 1200 ---- ---- ---- ---- 668.20 +8.00 660.20 1205 ---- ---- ---- ---- 663.20 +8.00 655.20 1210 ---- ---- ---- ---- 658.20 +8.00 650.20 1215 ---- ---- ---- ---- 653.20 +8.00 645.20 1220 ---- ---- ---- ---- 648.20 +8.00 640.20 1225 ---- ---- ---- ---- 643.20 +8.00 635.20 1230 ---- ---- ---- ---- 638.20 +8.00 630.20 1235 ---- ---- ---- ---- 633.20 +8.00 625.20 1240 ---- ---- ---- ---- 628.20 +8.00 620.20 1245 ---- ---- ---- ---- 623.20 +8.00 615.20 1250 ---- ---- ---- ---- 618.20 +8.00 610.20 1255 ---- ---- ---- ---- 613.20 +8.00 605.20 1260 ---- ---- ---- ---- 608.20 +8.00 600.20 1265 ---- ---- ---- ---- 603.20 +8.00 595.20 1270 ---- ---- ---- ---- 598.20 +7.90 590.30 1275 ---- ---- ---- ---- 593.30 +8.00 585.30 1280 ---- ---- ---- ---- 588.30 +7.90 580.40 1285 ---- ---- ---- ---- 583.30 +7.90 575.40 1290 ---- ---- ---- ---- 578.40 +7.90 570.50 1295 ---- ---- ---- ---- 573.50 +7.90 565.60 1300 ---- ---- ---- ---- 568.60 +7.90 560.70 1305 ---- ---- ---- ---- 563.70 +7.90 555.80 1310 ---- ---- ---- ---- 558.80 +7.90 550.90 1315 ---- ---- ---- ---- 553.90 +7.90 546.00 1320 ---- ---- ---- ---- 549.00 +7.90 541.10 1325 ---- ---- ---- ---- 544.10 +7.80 536.30 1330 ---- ---- ---- ---- 539.30 +7.80 531.50 1335 ---- ---- ---- ---- 534.40 +7.80 526.60 1340 ---- ---- ---- ---- 529.60 +7.80 521.80 1345 ---- ---- ---- ---- 524.80 +7.80 517.00 1350 ---- ---- ---- ---- 520.00 +7.80 512.20 1355 ---- ---- ---- ---- 515.20 +7.80 507.40 1360 ---- ---- ---- ---- 510.40 +7.70 502.70 1365 ---- ---- ---- ---- 505.60 +7.70 497.90 1370 ---- ---- ---- ---- 500.80 +7.70 493.10 1375 ---- ---- ---- ---- 496.10 +7.70 488.40 1380 ---- ---- ---- ---- 491.30 +7.60 483.70 1385 ---- ---- ---- ---- 486.60 +7.60 479.00 1390 ---- ---- ---- ---- 481.90 +7.60 474.30 1395 ---- ---- ---- ---- 477.20 +7.60 469.60 1400 ---- ---- ---- ---- 472.50 +7.60 464.90 1405 ---- ---- ---- ---- 467.80 +7.50 460.30 1410 ---- ---- ---- ---- 463.20 +7.60 455.60 1415 ---- ---- ---- ---- 458.50 +7.50 451.00 1420 ---- ---- ---- ---- 453.90 +7.50 446.40 1425 ---- ---- ---- ---- 449.20 +7.40 441.80 1430 ---- ---- ---- ---- 444.60 +7.40 437.20 1435 ---- ---- ---- ---- 440.00 +7.40 432.60 1440 ---- ---- ---- ---- 435.50 +7.40 428.10 1445 ---- ---- ---- ---- 430.90 +7.40 423.50 1450 ---- ---- ---- ---- 426.30 +7.30 419.00 1455 ---- ---- ---- ---- 421.80 +7.30 414.50 1460 ---- ---- ---- ---- 417.30 +7.30 410.00 1465 ---- ---- ---- ---- 412.80 +7.30 405.50 1470 ---- ---- ---- ---- 408.30 +7.20 401.10 1475 ---- ---- ---- ---- 403.80 +7.20 396.60 1480 ---- ---- ---- ---- 399.40 +7.20 392.20 1485 ---- ---- ---- ---- 394.90 +7.10 387.80 1490 ---- ---- ---- ---- 390.50 +7.10 383.40 1495 ---- ---- ---- ---- 386.10 +7.10 379.00 1500 ---- ---- ---- ---- 381.80 +7.10 374.70 1505 ---- ---- ---- ---- 377.40 +7.00 370.40 1510 ---- ---- ---- ---- 373.10 +7.10 366.00 1515 ---- ---- ---- ---- 368.70 +6.90 361.80 1520 ---- ---- ---- ---- 364.40 +6.90 357.50 1525 ---- ---- ---- ---- 360.10 +6.90 353.20 1530 ---- ---- ---- ---- 355.90 +6.90 349.00 1535 ---- ---- ---- ---- 351.70 +6.90 344.80 1540 ---- ---- ---- ---- 347.40 +6.80 340.60 1545 ---- ---- ---- ---- 343.20 +6.70 336.50 1550 ---- ---- ---- ---- 339.10 +6.80 332.30 1555 ---- ---- ---- ---- 334.90 +6.70 328.20 1560 ---- ---- ---- ---- 330.80 +6.60 324.20 1565 ---- ---- ---- ---- 326.70 +6.60 320.10 1570 ---- ---- ---- ---- 322.60 +6.50 316.10 1575 ---- ---- ---- ---- 318.60 +6.50 312.10 1580 ---- ---- ---- ---- 314.50 +6.40 308.10 1585 ---- ---- ---- ---- 310.60 +6.50 304.10 1590 ---- ---- ---- ---- 306.60 +6.40 300.20 1595 ---- ---- ---- ---- 302.60 +6.30 296.30 1600 ---- ---- ---- ---- 298.70 +6.30 292.40 95 1605 ---- ---- ---- ---- 294.80 +6.20 288.60 1610 ---- ---- ---- ---- 291.00 +6.20 284.80 1615 ---- ---- ---- ---- 287.10 +6.10 281.00 1620 ---- ---- ---- ---- 283.30 +6.10 277.20 1625 ---- ---- ---- ---- 279.60 +6.10 273.50 50 1630 ---- ---- ---- ---- 275.80 +6.00 269.80 1635 ---- ---- ---- ---- 272.10 +5.90 266.20 1640 ---- ---- ---- ---- 268.40 +5.90 262.50 1645 ---- ---- ---- ---- 264.80 +5.90 258.90 1650 ---- ---- ---- ---- 261.20 +5.80 255.40 100 1655 ---- ---- ---- ---- 257.60 +5.80 251.80 1660 ---- ---- ---- ---- 254.00 +5.60 248.40 1665 ---- ---- ---- ---- 250.50 +5.60 244.90 1670 ---- ---- ---- ---- 247.00 +5.50 241.50 1675 ---- ---- ---- ---- 243.50 +5.40 238.10 1680 ---- ---- ---- ---- 240.10 +5.40 234.70 1685 ---- ---- ---- ---- 236.70 +5.30 231.40 1690 ---- ---- ---- ---- 233.40 +5.30 228.10 1695 ---- ---- ---- ---- 230.00 +5.20 224.80 1700 ---- ---- ---- ---- 226.70 +5.10 221.60 199 1705 ---- ---- ---- ---- 223.50 +5.10 218.40 1710 ---- ---- ---- ---- 220.30 +5.10 215.20 1715 ---- ---- ---- ---- 217.10 +5.00 212.10 1720 ---- ---- ---- ---- 213.90 +4.90 209.00 1725 ---- 208.50B 198.30A 198.30A 210.80 +4.80 206.00 1730 ---- ---- ---- ---- 207.70 +4.70 203.00 1735 ---- ---- ---- ---- 204.70 +4.70 200.00 1740 ---- ---- ---- ---- 201.70 +4.60 197.10 1745 ---- ---- ---- ---- 198.70 +4.60 194.10 1750 ---- ---- ---- ---- 195.80 +4.50 191.30 550 1755 ---- ---- ---- ---- 192.90 +4.50 188.40 1760 ---- ---- ---- ---- 190.00 +4.40 185.60 1765 ---- ---- ---- ---- 187.20 +4.30 182.90 1770 ---- ---- ---- ---- 184.40 +4.20 180.20 1775 ---- ---- ---- ---- 181.60 +4.10 177.50 126 1780 ---- ---- ---- ---- 178.90 +4.10 174.80 1785 ---- ---- ---- ---- 176.20 +4.00 172.20 1790 ---- ---- ---- ---- 173.60 +4.00 169.60 1795 ---- ---- ---- ---- 170.90 +3.80 167.10 1800 ---- 165.90B 157.70A 157.70A 168.40 +3.80 164.60 8505 1805 ---- ---- ---- ---- 165.80 +3.70 162.10 1810 ---- ---- ---- ---- 163.30 +3.70 159.60 1815 ---- ---- ---- ---- 160.80 +3.60 157.20 1820 ---- ---- ---- ---- 158.40 +3.50 154.90 1825 ---- ---- ---- ---- 156.00 +3.50 152.50 1830 ---- ---- ---- ---- 153.60 +3.40 150.20 1835 ---- ---- ---- ---- 151.30 +3.30 148.00 1 1840 ---- ---- ---- ---- 149.00 +3.30 145.70 1845 ---- ---- ---- ---- 146.70 +3.20 143.50 1850 ---- 142.00B 135.30A 135.30A 144.50 +3.10 141.40 26 700 1855 ---- ---- ---- ---- 142.30 +3.10 139.20 1860 ---- ---- ---- ---- 140.10 +2.90 137.20 1865 ---- ---- ---- ---- 138.00 +2.90 135.10 1870 ---- ---- ---- ---- 135.90 +2.80 133.10 1875 ---- ---- ---- ---- 133.80 +2.70 131.10 1880 ---- ---- ---- ---- 131.80 +2.70 129.10 1885 ---- ---- ---- ---- 129.80 +2.60 127.20 1890 ---- ---- ---- ---- 127.90 +2.60 125.30 1 1895 ---- ---- ---- ---- 125.90 +2.50 123.40 1900 ---- 121.70B ---- ---- 124.00 +2.50 121.50 510 1905 ---- ---- ---- ---- 122.20 +2.50 119.70 1910 ---- ---- ---- ---- 120.30 +2.30 118.00 1915 ---- ---- ---- ---- 118.50 +2.30 116.20 1920 ---- ---- ---- ---- 116.70 +2.20 114.50 1925 ---- ---- ---- ---- 115.00 +2.20 112.80 1 1930 ---- ---- ---- ---- 113.30 +2.20 111.10 1935 ---- ---- ---- ---- 111.60 +2.10 109.50 1940 ---- ---- ---- ---- 109.90 +2.00 107.90 1 1945 ---- ---- ---- ---- 108.30 +2.00 106.30 1950 ---- ---- 100.70A 100.70A 106.70 +1.90 104.80 10032 1955 ---- ---- ---- ---- 105.10 +1.90 103.20 1960 ---- ---- ---- ---- 103.60 +1.80 101.80 1965 ---- ---- ---- ---- 102.00 +1.70 100.30 1970 ---- ---- ---- ---- 100.60 +1.80 98.80 1975 ---- ---- ---- ---- 99.10 +1.70 97.40 1980 ---- ---- ---- ---- 97.70 +1.70 96.00 1985 ---- ---- ---- ---- 96.20 +1.50 94.70 1990 ---- ---- ---- ---- 94.90 +1.60 93.30 1995 ---- ---- ---- ---- 93.50 +1.50 92.00 2000 ---- ---- 87.30A 87.30A 92.10 +1.40 90.70 15 2126 2005 ---- ---- ---- ---- 90.80 +1.40 89.40 2010 ---- ---- ---- ---- 89.50 +1.30 88.20 2015 ---- ---- ---- ---- 88.30 +1.40 86.90 2020 ---- ---- ---- ---- 87.00 +1.30 85.70 2025 ---- ---- ---- ---- 85.80 +1.20 84.60 2030 ---- ---- ---- ---- 84.60 +1.20 83.40 2035 ---- ---- ---- ---- 83.40 +1.10 82.30 2040 ---- ---- ---- ---- 82.30 +1.20 81.10 2045 ---- ---- ---- ---- 81.10 +1.10 80.00 2050 ---- ---- ---- ---- 80.00 +1.10 78.90 273 2055 ---- ---- ---- ---- 78.90 +1.00 77.90 2060 ---- ---- ---- ---- 77.90 +1.10 76.80 2065 ---- ---- ---- ---- 76.80 +1.00 75.80 2070 ---- ---- ---- ---- 75.80 +1.00 74.80 2075 ---- ---- 71.20A 71.20A 74.70 +.90 73.80 80 2080 ---- ---- ---- ---- 73.70 +.90 72.80 2085 ---- ---- ---- ---- 72.70 +.80 71.90 2090 ---- ---- ---- ---- 71.80 +.90 70.90 2095 ---- ---- ---- ---- 70.80 +.80 70.00 2100 ---- ---- 66.70A 66.70A 69.90 +.80 69.10 52 9636 2105 ---- ---- ---- ---- 68.90 +.70 68.20 2110 ---- ---- ---- ---- 68.00 +.70 67.30 2115 ---- ---- ---- ---- 67.10 +.60 66.50 2120 ---- ---- ---- ---- 66.30 +.70 65.60 2125 ---- ---- ---- ---- 65.40 +.60 64.80 2130 ---- ---- ---- ---- 64.50 +.60 63.90 2135 ---- ---- ---- ---- 63.70 +.60 63.10 2140 ---- ---- ---- ---- 62.90 +.60 62.30 2145 ---- ---- ---- ---- 62.10 +.50 61.60 2150 ---- ---- ---- ---- 61.30 +.50 60.80 335 2155 ---- ---- ---- ---- 60.50 +.50 60.00 2160 ---- ---- ---- ---- 59.70 +.40 59.30 2165 ---- ---- ---- ---- 59.00 +.50 58.50 2170 ---- ---- ---- ---- 58.20 +.40 57.80 2175 ---- ---- ---- ---- 57.50 +.40 57.10 2180 ---- ---- ---- ---- 56.80 +.40 56.40 2185 ---- ---- ---- ---- 56.10 +.40 55.70 2190 ---- ---- ---- ---- 55.40 +.40 55.00 2195 ---- ---- ---- ---- 54.70 +.30 54.40 2200 ---- ---- ---- ---- 54.00 +.30 53.70 121 2205 ---- ---- ---- ---- 53.30 +.20 53.10 2210 ---- ---- ---- ---- 52.70 +.30 52.40 2215 ---- ---- ---- ---- 52.10 +.30 51.80 2220 ---- ---- ---- ---- 51.40 +.20 51.20 2225 ---- ---- ---- ---- 50.80 +.20 50.60 2230 ---- ---- ---- ---- 50.20 +.20 50.00 2235 ---- ---- ---- ---- 49.60 +.20 49.40 2240 ---- ---- ---- ---- 49.00 +.20 48.80 2245 ---- ---- ---- ---- 48.40 +.10 48.30 2250 ---- ---- 46.60A 46.60A 47.80 +.10 47.70 15 10023 2255 ---- ---- ---- ---- 47.30 +.20 47.10 2260 ---- ---- ---- ---- 46.70 +.10 46.60 2265 ---- ---- ---- ---- 46.20 +.10 46.10 2270 ---- ---- ---- ---- 45.70 +.20 45.50 2275 ---- ---- ---- ---- 45.10 +.10 45.00 2280 ---- ---- ---- ---- 44.60 +.10 44.50 2285 ---- ---- ---- ---- 44.10 +.10 44.00 2290 ---- ---- ---- ---- 43.60 +.10 43.50 2295 ---- ---- ---- ---- 43.10 +.10 43.00 2300 ---- ---- ---- ---- 42.60 +.10 42.50 171 2305 ---- ---- ---- ---- 42.10 UNCH 42.10 2310 ---- ---- ---- ---- 41.70 +.10 41.60 2315 ---- ---- ---- ---- 41.20 +.10 41.10 2320 ---- ---- ---- ---- 40.80 +.10 40.70 2325 ---- ---- ---- ---- 40.30 UNCH 40.30 2330 ---- ---- ---- ---- 39.90 +.10 39.80 2335 ---- ---- ---- ---- 39.40 UNCH 39.40 2340 ---- ---- ---- ---- 39.00 UNCH 39.00 2345 ---- ---- ---- ---- 38.60 UNCH 38.60 2350 ---- ---- ---- ---- 38.20 UNCH 38.20 2360 ---- ---- ---- ---- 37.40 UNCH 37.40 2370 ---- ---- ---- ---- 36.60 UNCH 36.60 2375 ---- ---- ---- ---- 36.20 UNCH 36.20 2380 ---- ---- ---- ---- 35.80 UNCH 35.80 2390 ---- ---- ---- ---- 35.10 UNCH 35.10 2400 ---- ---- ---- ---- 34.40 UNCH 34.40 3 2410 ---- ---- ---- ---- 33.70 UNCH 33.70 2420 ---- ---- ---- ---- 33.00 -.10 33.10 2425 ---- ---- ---- ---- 32.60 -.10 32.70 2430 ---- ---- ---- ---- 32.30 -.10 32.40 2440 ---- ---- ---- ---- 31.70 -.10 31.80 2450 ---- ---- ---- ---- 31.10 -.10 31.20 2475 ---- ---- ---- ---- 29.60 -.10 29.70 2490 ---- ---- ---- ---- 28.70 -.10 28.80 2500 ---- ---- ---- ---- 28.20 -.10 28.30 10450 2525 ---- ---- ---- ---- 26.90 -.10 27.00 2550 ---- ---- ---- ---- 25.60 -.10 25.70 2575 ---- ---- ---- ---- 24.50 UNCH 24.50 2600 ---- ---- ---- ---- 23.40 UNCH 23.40 2625 ---- ---- ---- ---- 22.40 UNCH 22.40 2650 ---- ---- ---- ---- 21.40 +.10 21.30 2700 ---- ---- ---- ---- 19.70 +.20 19.50 1 2750 ---- ---- ---- ---- 18.10 +.30 17.80 2800 ---- ---- ---- ---- 16.70 +.40 16.30 410 3000 12.20 12.20 12.20 12.20 12.50 +.90 1 11.60 1 6397 900 ---- ---- ---- ---- 968.20 +8.00 960.20 925 ---- ---- ---- ---- 943.20 +8.00 935.20 950 ---- ---- ---- ---- 918.20 +8.00 910.20 975 ---- ---- ---- ---- 893.20 +8.00 885.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 633.20 +8.60 624.60 1275 ---- ---- ---- ---- 608.20 +8.60 599.60 1300 ---- ---- ---- ---- 583.20 +8.60 574.60 1325 ---- ---- ---- ---- 558.20 +8.60 549.60 1350 ---- ---- ---- ---- 533.20 +8.60 524.60 1375 ---- ---- ---- ---- 508.50 +8.40 500.10 1400 ---- ---- ---- ---- 484.40 +8.20 476.20 1425 ---- ---- ---- ---- 460.90 +8.00 452.90 1430 ---- ---- ---- ---- 456.30 +8.00 448.30 1440 ---- ---- ---- ---- 447.10 +7.90 439.20 1450 ---- ---- ---- ---- 438.00 +7.90 430.10 1460 ---- ---- ---- ---- 429.00 +7.80 421.20 1470 ---- ---- ---- ---- 420.10 +7.70 412.40 1475 ---- ---- ---- ---- 415.70 +7.70 408.00 1480 ---- ---- ---- ---- 411.30 +7.60 403.70 1490 ---- ---- ---- ---- 402.60 +7.50 395.10 1500 ---- ---- ---- ---- 394.00 +7.50 386.50 1510 ---- ---- ---- ---- 385.50 +7.40 378.10 1520 ---- ---- ---- ---- 377.10 +7.30 369.80 1525 ---- ---- ---- ---- 372.90 +7.20 365.70 1530 ---- ---- ---- ---- 368.80 +7.30 361.50 1535 ---- ---- ---- ---- 364.70 +7.20 357.50 1540 ---- ---- ---- ---- 360.60 +7.20 353.40 1545 ---- ---- ---- ---- 356.50 +7.10 349.40 1550 ---- ---- ---- ---- 352.50 +7.10 345.40 1555 ---- ---- ---- ---- 348.40 +7.00 341.40 1560 ---- ---- ---- ---- 344.40 +6.90 337.50 1565 ---- ---- ---- ---- 340.50 +7.00 333.50 1570 ---- ---- ---- ---- 336.50 +6.90 329.60 1575 ---- ---- ---- ---- 332.60 +6.80 325.80 1580 ---- ---- ---- ---- 328.70 +6.80 321.90 1585 ---- ---- ---- ---- 324.80 +6.70 318.10 1590 ---- ---- ---- ---- 321.00 +6.70 314.30 1595 ---- ---- ---- ---- 317.20 +6.70 310.50 1600 ---- ---- ---- ---- 313.40 +6.60 306.80 1605 ---- ---- ---- ---- 309.60 +6.60 303.00 1610 ---- ---- ---- ---- 305.90 +6.60 299.30 1615 ---- ---- ---- ---- 302.10 +6.40 295.70 1620 ---- ---- ---- ---- 298.50 +6.50 292.00 1625 ---- ---- ---- ---- 294.80 +6.40 288.40 1630 ---- ---- ---- ---- 291.10 +6.30 284.80 1635 ---- ---- ---- ---- 287.50 +6.30 281.20 1640 ---- ---- ---- ---- 283.90 +6.20 277.70 1645 ---- ---- ---- ---- 280.40 +6.30 274.10 1650 ---- ---- ---- ---- 276.80 +6.20 270.60 1655 ---- ---- ---- ---- 273.30 +6.10 267.20 1660 ---- ---- ---- ---- 269.80 +6.10 263.70 1665 ---- ---- ---- ---- 266.30 +6.00 260.30 1670 ---- ---- ---- ---- 262.90 +6.00 256.90 1675 ---- ---- ---- ---- 259.50 +6.00 253.50 1680 ---- ---- ---- ---- 256.10 +5.90 250.20 1685 ---- ---- ---- ---- 252.70 +5.80 246.90 1690 ---- ---- ---- ---- 249.40 +5.80 243.60 1695 ---- ---- ---- ---- 246.10 +5.80 240.30 1700 ---- ---- ---- ---- 242.80 +5.70 237.10 1705 ---- ---- ---- ---- 239.60 +5.70 233.90 1710 ---- ---- ---- ---- 236.40 +5.70 230.70 1715 ---- ---- ---- ---- 233.20 +5.60 227.60 1720 ---- ---- ---- ---- 230.00 +5.50 224.50 1725 ---- ---- ---- ---- 226.90 +5.50 221.40 1730 ---- ---- ---- ---- 223.80 +5.40 218.40 1735 ---- ---- ---- ---- 220.70 +5.30 215.40 1740 ---- ---- ---- ---- 217.70 +5.30 212.40 1745 ---- ---- ---- ---- 214.70 +5.20 209.50 1750 ---- ---- ---- ---- 211.80 +5.30 206.50 1755 ---- ---- ---- ---- 208.80 +5.10 203.70 1760 ---- ---- ---- ---- 206.00 +5.20 200.80 1765 ---- ---- ---- ---- 203.10 +5.10 198.00 1770 ---- ---- ---- ---- 200.30 +5.00 195.30 1775 ---- ---- ---- ---- 197.50 +5.00 192.50 1780 ---- ---- ---- ---- 194.80 +5.00 189.80 1785 ---- ---- ---- ---- 192.00 +4.80 187.20 1790 ---- ---- ---- ---- 189.40 +4.90 184.50 1795 ---- ---- ---- ---- 186.70 +4.80 181.90 1800 ---- ---- ---- ---- 184.10 +4.70 179.40 1805 ---- ---- ---- ---- 181.60 +4.70 176.90 1810 ---- ---- ---- ---- 179.00 +4.60 174.40 1815 ---- ---- ---- ---- 176.60 +4.60 172.00 1820 ---- ---- ---- ---- 174.10 +4.50 169.60 1825 ---- ---- ---- ---- 171.70 +4.50 167.20 1830 ---- ---- ---- ---- 169.30 +4.40 164.90 1835 ---- ---- ---- ---- 167.00 +4.40 162.60 1840 ---- ---- ---- ---- 164.70 +4.40 160.30 1845 ---- ---- ---- ---- 162.40 +4.30 158.10 1850 ---- ---- ---- ---- 160.20 +4.30 155.90 1855 ---- ---- ---- ---- 158.00 +4.30 153.70 1860 ---- ---- ---- ---- 155.80 +4.20 151.60 1865 ---- ---- ---- ---- 153.70 +4.10 149.60 1870 ---- ---- ---- ---- 151.60 +4.10 147.50 1875 ---- ---- ---- ---- 149.50 +4.00 145.50 1880 ---- ---- ---- ---- 147.50 +3.90 143.60 1885 ---- ---- ---- ---- 145.60 +4.00 141.60 1890 ---- ---- ---- ---- 143.60 +3.90 139.70 1895 ---- ---- ---- ---- 141.70 +3.80 137.90 1900 ---- ---- ---- ---- 139.90 +3.90 136.00 1905 ---- ---- ---- ---- 138.00 +3.70 134.30 1910 ---- ---- ---- ---- 136.20 +3.70 132.50 1915 ---- ---- ---- ---- 134.50 +3.70 130.80 1920 ---- ---- ---- ---- 132.70 +3.60 129.10 1925 ---- ---- ---- ---- 131.00 +3.50 127.50 1930 ---- ---- ---- ---- 129.40 +3.60 125.80 1935 ---- ---- ---- ---- 127.70 +3.50 124.20 1940 ---- ---- ---- ---- 126.10 +3.40 122.70 1945 ---- ---- ---- ---- 124.60 +3.50 121.10 1950 ---- ---- ---- ---- 123.00 +3.40 119.60 1955 ---- ---- ---- ---- 121.50 +3.30 118.20 1960 ---- ---- ---- ---- 120.00 +3.30 116.70 1965 ---- ---- ---- ---- 118.50 +3.20 115.30 1970 ---- ---- ---- ---- 117.10 +3.20 113.90 1975 ---- ---- ---- ---- 115.70 +3.20 112.50 1980 ---- ---- ---- ---- 114.30 +3.20 111.10 1985 ---- ---- ---- ---- 112.90 +3.10 109.80 1990 ---- ---- ---- ---- 111.50 +3.00 108.50 1995 ---- ---- ---- ---- 110.20 +3.00 107.20 2000 ---- ---- ---- ---- 108.90 +3.00 105.90 2005 ---- ---- ---- ---- 107.60 +3.00 104.60 2010 ---- ---- ---- ---- 106.30 +2.90 103.40 2015 ---- ---- ---- ---- 105.10 +2.90 102.20 2020 ---- ---- ---- ---- 103.80 +2.90 100.90 2025 ---- ---- ---- ---- 102.60 +2.90 99.70 2030 ---- ---- ---- ---- 101.30 +2.70 98.60 2035 ---- ---- ---- ---- 100.10 +2.70 97.40 2040 ---- ---- ---- ---- 98.90 +2.70 96.20 2045 ---- ---- ---- ---- 97.80 +2.70 95.10 2050 ---- ---- ---- ---- 96.60 +2.70 93.90 2055 ---- ---- ---- ---- 95.40 +2.60 92.80 2060 ---- ---- ---- ---- 94.30 +2.60 91.70 2065 ---- ---- ---- ---- 93.10 +2.50 90.60 2070 ---- ---- ---- ---- 92.00 +2.50 89.50 2075 ---- ---- ---- ---- 90.90 +2.50 88.40 2080 ---- ---- ---- ---- 89.80 +2.50 87.30 2085 ---- ---- ---- ---- 88.70 +2.40 86.30 2090 ---- ---- ---- ---- 87.60 +2.40 85.20 2095 ---- ---- ---- ---- 86.60 +2.40 84.20 2100 ---- ---- ---- ---- 85.50 +2.40 83.10 2105 ---- ---- ---- ---- 84.50 +2.40 82.10 2110 ---- ---- ---- ---- 83.40 +2.30 81.10 2115 ---- ---- ---- ---- 82.40 +2.30 80.10 2120 ---- ---- ---- ---- 81.40 +2.30 79.10 2125 ---- ---- ---- ---- 80.40 +2.20 78.20 2130 ---- ---- ---- ---- 79.40 +2.20 77.20 2135 ---- ---- ---- ---- 78.40 +2.10 76.30 2140 ---- ---- ---- ---- 77.50 +2.20 75.30 2145 ---- ---- ---- ---- 76.50 +2.10 74.40 2150 ---- ---- ---- ---- 75.60 +2.10 73.50 2155 ---- ---- ---- ---- 74.70 +2.10 72.60 2160 ---- ---- ---- ---- 73.70 +2.00 71.70 2165 ---- ---- ---- ---- 72.80 +2.00 70.80 2170 ---- ---- ---- ---- 71.90 +2.00 69.90 2175 ---- ---- ---- ---- 71.10 +2.00 69.10 2180 ---- ---- ---- ---- 70.20 +2.00 68.20 2185 ---- ---- ---- ---- 69.30 +1.90 67.40 2190 ---- ---- ---- ---- 68.50 +1.90 66.60 2195 ---- ---- ---- ---- 67.60 +1.80 65.80 2200 ---- ---- ---- ---- 66.80 +1.80 65.00 2210 ---- ---- ---- ---- 65.20 +1.80 63.40 2220 ---- ---- ---- ---- 63.70 +1.80 61.90 2225 ---- ---- ---- ---- 62.90 +1.80 61.10 2230 ---- ---- ---- ---- 62.10 +1.70 60.40 2240 ---- ---- ---- ---- 60.70 +1.70 59.00 2250 ---- ---- ---- ---- 59.20 +1.60 57.60 2260 ---- ---- ---- ---- 57.80 +1.60 56.20 2270 ---- ---- ---- ---- 56.50 +1.60 54.90 2275 ---- ---- ---- ---- 55.80 +1.50 54.30 2280 ---- ---- ---- ---- 55.20 +1.60 53.60 2290 ---- ---- ---- ---- 53.90 +1.50 52.40 2300 ---- ---- ---- ---- 52.60 +1.40 51.20 7 2325 ---- ---- ---- ---- 49.70 +1.40 48.30 2350 ---- ---- ---- ---- 46.90 +1.30 45.60 2375 ---- ---- ---- ---- 44.30 +1.20 43.10 2400 ---- ---- ---- ---- 41.90 +1.10 40.80 2425 ---- ---- ---- ---- 39.70 +1.10 38.60 2450 ---- ---- ---- ---- 37.60 +1.00 36.60 2475 ---- ---- ---- ---- 35.70 +1.00 34.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 633.20 +8.60 624.60 1275 ---- ---- ---- ---- 608.20 +8.60 599.60 1300 ---- ---- ---- ---- 583.20 +8.60 574.60 1325 ---- ---- ---- ---- 558.20 +8.60 549.60 1350 ---- ---- ---- ---- 533.30 +8.40 524.90 1375 ---- ---- ---- ---- 509.00 +8.30 500.70 1400 ---- ---- ---- ---- 485.30 +8.10 477.20 1425 ---- ---- ---- ---- 462.20 +8.00 454.20 1430 ---- ---- ---- ---- 457.60 +7.90 449.70 1440 ---- ---- ---- ---- 448.60 +7.90 440.70 1450 ---- ---- ---- ---- 439.60 +7.80 431.80 1460 ---- ---- ---- ---- 430.70 +7.60 423.10 1470 ---- ---- ---- ---- 422.00 +7.60 414.40 1475 ---- ---- ---- ---- 417.60 +7.60 410.00 1480 ---- ---- ---- ---- 413.30 +7.50 405.80 1490 ---- ---- ---- ---- 404.70 +7.50 397.20 1500 ---- ---- ---- ---- 396.20 +7.40 388.80 1510 ---- ---- ---- ---- 387.80 +7.30 380.50 1520 ---- ---- ---- ---- 379.50 +7.20 372.30 1525 ---- ---- ---- ---- 375.40 +7.20 368.20 1530 ---- ---- ---- ---- 371.30 +7.10 364.20 1535 ---- ---- ---- ---- 367.20 +7.10 360.10 1540 ---- ---- ---- ---- 363.20 +7.10 356.10 1545 ---- ---- ---- ---- 359.20 +7.00 352.20 1550 ---- ---- ---- ---- 355.20 +7.00 348.20 1555 ---- ---- ---- ---- 351.20 +6.90 344.30 1560 ---- ---- ---- ---- 347.30 +6.90 340.40 1565 ---- ---- ---- ---- 343.30 +6.80 336.50 1570 ---- ---- ---- ---- 339.50 +6.90 332.60 1575 ---- ---- ---- ---- 335.60 +6.80 328.80 1580 ---- ---- ---- ---- 331.70 +6.70 325.00 1585 ---- ---- ---- ---- 327.90 +6.70 321.20 1590 ---- ---- ---- ---- 324.10 +6.60 317.50 1595 ---- ---- ---- ---- 320.30 +6.60 313.70 1600 ---- ---- ---- ---- 316.60 +6.60 310.00 1605 ---- ---- ---- ---- 312.90 +6.50 306.40 1610 ---- ---- ---- ---- 309.20 +6.50 302.70 1615 ---- ---- ---- ---- 305.50 +6.40 299.10 1620 ---- ---- ---- ---- 301.90 +6.40 295.50 1625 ---- ---- ---- ---- 298.20 +6.30 291.90 1630 ---- ---- ---- ---- 294.70 +6.30 288.40 1635 ---- ---- ---- ---- 291.10 +6.30 284.80 1640 ---- ---- ---- ---- 287.50 +6.20 281.30 1645 ---- ---- ---- ---- 284.00 +6.10 277.90 1650 ---- ---- ---- ---- 280.50 +6.10 274.40 1655 ---- ---- ---- ---- 277.10 +6.10 271.00 1660 ---- ---- ---- ---- 273.60 +6.00 267.60 1665 ---- ---- ---- ---- 270.20 +6.00 264.20 1670 ---- ---- ---- ---- 266.80 +5.90 260.90 1675 ---- ---- ---- ---- 263.40 +5.90 257.50 1680 ---- ---- ---- ---- 260.10 +5.90 254.20 1685 ---- ---- ---- ---- 256.80 +5.80 251.00 1690 ---- ---- ---- ---- 253.50 +5.80 247.70 1695 ---- ---- ---- ---- 250.20 +5.70 244.50 1700 ---- ---- ---- ---- 247.00 +5.70 241.30 1705 ---- ---- ---- ---- 243.80 +5.70 238.10 1710 ---- ---- ---- ---- 240.60 +5.60 235.00 1715 ---- ---- ---- ---- 237.40 +5.50 231.90 1720 ---- ---- ---- ---- 234.30 +5.50 228.80 1725 ---- ---- ---- ---- 231.20 +5.50 225.70 1730 ---- ---- ---- ---- 228.10 +5.40 222.70 1735 ---- ---- ---- ---- 225.00 +5.30 219.70 1740 ---- ---- ---- ---- 222.00 +5.30 216.70 1745 ---- ---- ---- ---- 219.00 +5.20 213.80 1750 ---- ---- ---- ---- 216.10 +5.20 210.90 1755 ---- ---- ---- ---- 213.10 +5.10 208.00 1760 ---- ---- ---- ---- 210.20 +5.10 205.10 1765 ---- ---- ---- ---- 207.40 +5.10 202.30 1770 ---- ---- ---- ---- 204.50 +5.00 199.50 1775 ---- ---- ---- ---- 201.80 +5.00 196.80 1780 ---- ---- ---- ---- 199.00 +4.90 194.10 1785 ---- ---- ---- ---- 196.30 +4.90 191.40 1790 ---- ---- ---- ---- 193.60 +4.80 188.80 1795 ---- ---- ---- ---- 191.00 +4.80 186.20 1800 ---- ---- ---- ---- 188.30 +4.70 183.60 1805 ---- ---- ---- ---- 185.80 +4.70 181.10 1810 ---- ---- ---- ---- 183.30 +4.70 178.60 1815 ---- ---- ---- ---- 180.80 +4.60 176.20 1820 ---- ---- ---- ---- 178.30 +4.50 173.80 1825 ---- ---- ---- ---- 175.90 +4.50 171.40 1830 ---- ---- ---- ---- 173.60 +4.50 169.10 1835 ---- ---- ---- ---- 171.20 +4.40 166.80 1840 ---- ---- ---- ---- 169.00 +4.40 164.60 1845 ---- ---- ---- ---- 166.80 +4.40 162.40 1850 ---- ---- ---- ---- 164.60 +4.30 160.30 1855 ---- ---- ---- ---- 162.40 +4.20 158.20 1860 ---- ---- ---- ---- 160.30 +4.10 156.20 1865 ---- ---- ---- ---- 158.30 +4.10 154.20 1870 ---- ---- ---- ---- 156.30 +4.10 152.20 1875 ---- ---- ---- ---- 154.30 +4.00 150.30 1880 ---- ---- ---- ---- 152.40 +4.00 148.40 1885 ---- ---- ---- ---- 150.50 +4.00 146.50 1890 ---- ---- ---- ---- 148.60 +3.90 144.70 1895 ---- ---- ---- ---- 146.80 +3.80 143.00 1900 ---- ---- ---- ---- 145.00 +3.80 141.20 1905 ---- ---- ---- ---- 143.30 +3.80 139.50 1910 ---- ---- ---- ---- 141.60 +3.80 137.80 1915 ---- ---- ---- ---- 139.90 +3.70 136.20 1920 ---- ---- ---- ---- 138.20 +3.60 134.60 1925 ---- ---- ---- ---- 136.60 +3.60 133.00 1930 ---- ---- ---- ---- 135.00 +3.60 131.40 1935 ---- ---- ---- ---- 133.40 +3.50 129.90 1940 ---- ---- ---- ---- 131.90 +3.50 128.40 1945 ---- ---- ---- ---- 130.30 +3.40 126.90 1950 ---- ---- ---- ---- 128.80 +3.40 125.40 1955 ---- ---- ---- ---- 127.30 +3.40 123.90 1960 ---- ---- ---- ---- 125.90 +3.40 122.50 1965 ---- ---- ---- ---- 124.40 +3.30 121.10 1970 ---- ---- ---- ---- 123.00 +3.30 119.70 1975 ---- ---- ---- ---- 121.60 +3.30 118.30 1980 ---- ---- ---- ---- 120.20 +3.20 117.00 1985 ---- ---- ---- ---- 118.80 +3.20 115.60 1990 ---- ---- ---- ---- 117.40 +3.10 114.30 1995 ---- ---- ---- ---- 116.00 +3.10 112.90 2000 ---- ---- ---- ---- 114.70 +3.10 111.60 2005 ---- ---- ---- ---- 113.40 +3.10 110.30 2010 ---- ---- ---- ---- 112.10 +3.00 109.10 2015 ---- ---- ---- ---- 110.80 +3.00 107.80 2020 ---- ---- ---- ---- 109.50 +3.00 106.50 2025 ---- ---- ---- ---- 108.20 +2.90 105.30 2030 ---- ---- ---- ---- 107.00 +2.90 104.10 2035 ---- ---- ---- ---- 105.70 +2.80 102.90 2040 ---- ---- ---- ---- 104.50 +2.80 101.70 2045 ---- ---- ---- ---- 103.30 +2.80 100.50 2050 ---- ---- ---- ---- 102.10 +2.80 99.30 2055 ---- ---- ---- ---- 100.90 +2.70 98.20 2060 ---- ---- ---- ---- 99.70 +2.70 97.00 2065 ---- ---- ---- ---- 98.60 +2.70 95.90 2070 ---- ---- ---- ---- 97.40 +2.60 94.80 2075 ---- ---- ---- ---- 96.30 +2.60 93.70 2080 ---- ---- ---- ---- 95.20 +2.60 92.60 2085 ---- ---- ---- ---- 94.10 +2.50 91.60 2090 ---- ---- ---- ---- 93.00 +2.50 90.50 2095 ---- ---- ---- ---- 91.90 +2.50 89.40 2100 ---- ---- ---- ---- 90.90 +2.50 88.40 2105 ---- ---- ---- ---- 89.80 +2.40 87.40 2110 ---- ---- ---- ---- 88.80 +2.40 86.40 2115 ---- ---- ---- ---- 87.70 +2.30 85.40 2120 ---- ---- ---- ---- 86.70 +2.30 84.40 2125 ---- ---- ---- ---- 85.70 +2.30 83.40 2130 ---- ---- ---- ---- 84.80 +2.30 82.50 2135 ---- ---- ---- ---- 83.80 +2.30 81.50 2140 ---- ---- ---- ---- 82.80 +2.20 80.60 2145 ---- ---- ---- ---- 81.90 +2.20 79.70 2150 ---- ---- ---- ---- 81.00 +2.20 78.80 2155 ---- ---- ---- ---- 80.00 +2.10 77.90 2160 ---- ---- ---- ---- 79.10 +2.10 77.00 2165 ---- ---- ---- ---- 78.20 +2.10 76.10 2170 ---- ---- ---- ---- 77.40 +2.10 75.30 2175 ---- ---- ---- ---- 76.50 +2.10 74.40 2180 ---- ---- ---- ---- 75.60 +2.00 73.60 2190 ---- ---- ---- ---- 73.90 +1.90 72.00 2200 ---- ---- ---- ---- 72.30 +1.90 70.40 2210 ---- ---- ---- ---- 70.70 +1.90 68.80 2220 ---- ---- ---- ---- 69.20 +1.90 67.30 2225 ---- ---- ---- ---- 68.40 +1.80 66.60 2230 ---- ---- ---- ---- 67.70 +1.80 65.90 2240 ---- ---- ---- ---- 66.20 +1.80 64.40 2250 ---- ---- ---- ---- 64.80 +1.70 63.10 2260 ---- ---- ---- ---- 63.40 +1.70 61.70 2275 ---- ---- ---- ---- 61.40 +1.60 59.80 2300 ---- ---- ---- ---- 58.20 +1.50 56.70 2325 ---- ---- ---- ---- 55.30 +1.50 53.80 2350 ---- ---- ---- ---- 52.50 +1.40 51.10 2375 ---- ---- ---- ---- 50.00 +1.40 48.60 2400 ---- ---- ---- ---- 47.50 +1.20 46.30 2425 ---- ---- ---- ---- 45.30 +1.20 44.10 2450 ---- ---- ---- ---- 43.20 +1.10 42.10 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 644.70 +8.60 636.10 1275 ---- ---- ---- ---- 619.70 +8.60 611.10 1300 ---- ---- ---- ---- 594.70 +8.60 586.10 1325 ---- ---- ---- ---- 569.70 +8.60 561.10 1350 ---- ---- ---- ---- 544.90 +8.50 536.40 1375 ---- ---- ---- ---- 520.60 +8.20 512.40 1400 ---- ---- ---- ---- 497.00 +8.10 488.90 1425 ---- ---- ---- ---- 473.90 +7.90 466.00 1440 ---- ---- ---- ---- 460.40 +7.80 452.60 1450 ---- ---- ---- ---- 451.50 +7.80 443.70 1460 ---- ---- ---- ---- 442.60 +7.60 435.00 1470 ---- ---- ---- ---- 433.90 +7.60 426.30 1475 ---- ---- ---- ---- 429.60 +7.60 422.00 1480 ---- ---- ---- ---- 425.30 +7.50 417.80 1490 ---- ---- ---- ---- 416.70 +7.40 409.30 1500 ---- ---- ---- ---- 408.30 +7.40 400.90 1510 ---- ---- ---- ---- 399.90 +7.30 392.60 1520 ---- ---- ---- ---- 391.60 +7.20 384.40 1525 ---- ---- ---- ---- 387.50 +7.10 380.40 1530 ---- ---- ---- ---- 383.50 +7.20 376.30 1540 ---- ---- ---- ---- 375.40 +7.10 368.30 1545 ---- ---- ---- ---- 371.40 +7.00 364.40 1550 ---- ---- ---- ---- 367.40 +7.00 360.40 1555 ---- ---- ---- ---- 363.40 +6.90 356.50 1560 ---- ---- ---- ---- 359.50 +6.90 352.60 1565 ---- ---- ---- ---- 355.60 +6.90 348.70 1570 ---- ---- ---- ---- 351.70 +6.80 344.90 1575 ---- ---- ---- ---- 347.90 +6.80 341.10 1580 ---- ---- ---- ---- 344.00 +6.70 337.30 1585 ---- ---- ---- ---- 340.20 +6.70 333.50 1590 ---- ---- ---- ---- 336.40 +6.70 329.70 1595 ---- ---- ---- ---- 332.60 +6.60 326.00 1600 ---- ---- ---- ---- 328.90 +6.60 322.30 1605 ---- ---- ---- ---- 325.20 +6.60 318.60 1610 ---- ---- ---- ---- 321.40 +6.40 315.00 1615 ---- ---- ---- ---- 317.80 +6.50 311.30 1620 ---- ---- ---- ---- 314.10 +6.40 307.70 1625 ---- ---- ---- ---- 310.50 +6.40 304.10 1630 ---- ---- ---- ---- 306.90 +6.40 300.50 1635 ---- ---- ---- ---- 303.30 +6.30 297.00 1640 ---- ---- ---- ---- 299.70 +6.20 293.50 1645 ---- ---- ---- ---- 296.20 +6.20 290.00 1650 ---- ---- ---- ---- 292.60 +6.10 286.50 1655 ---- ---- ---- ---- 289.10 +6.10 283.00 1660 ---- ---- ---- ---- 285.70 +6.10 279.60 1665 ---- ---- ---- ---- 282.20 +6.00 276.20 1670 ---- ---- ---- ---- 278.80 +6.00 272.80 1675 ---- ---- ---- ---- 275.40 +6.00 269.40 1680 ---- ---- ---- ---- 272.00 +5.90 266.10 1685 ---- ---- ---- ---- 268.70 +5.90 262.80 1690 ---- ---- ---- ---- 265.40 +5.90 259.50 1695 ---- ---- ---- ---- 262.10 +5.80 256.30 1700 ---- ---- ---- ---- 258.80 +5.70 253.10 1705 ---- ---- ---- ---- 255.60 +5.70 249.90 1710 ---- ---- ---- ---- 252.40 +5.70 246.70 1715 ---- ---- ---- ---- 249.20 +5.60 243.60 1720 ---- ---- ---- ---- 246.10 +5.60 240.50 1725 ---- ---- ---- ---- 243.00 +5.50 237.50 1730 ---- ---- ---- ---- 239.90 +5.50 234.40 1735 ---- ---- ---- ---- 236.90 +5.50 231.40 1740 ---- ---- ---- ---- 233.90 +5.40 228.50 1745 ---- ---- ---- ---- 230.90 +5.30 225.60 1750 ---- ---- ---- ---- 228.00 +5.30 222.70 1755 ---- ---- ---- ---- 225.10 +5.20 219.90 1760 ---- ---- ---- ---- 222.20 +5.20 217.00 1765 ---- ---- ---- ---- 219.40 +5.10 214.30 1770 ---- ---- ---- ---- 216.70 +5.10 211.60 1775 ---- ---- ---- ---- 213.90 +5.00 208.90 1780 ---- ---- ---- ---- 211.20 +5.00 206.20 1785 ---- ---- ---- ---- 208.60 +5.00 203.60 1790 ---- ---- ---- ---- 206.00 +5.00 201.00 1795 ---- ---- ---- ---- 203.40 +4.90 198.50 1800 ---- ---- ---- ---- 200.80 +4.80 196.00 1805 ---- ---- ---- ---- 198.30 +4.80 193.50 1810 ---- ---- ---- ---- 195.90 +4.80 191.10 1815 ---- ---- ---- ---- 193.40 +4.70 188.70 1820 ---- ---- ---- ---- 191.00 +4.60 186.40 1825 ---- ---- ---- ---- 188.70 +4.60 184.10 1830 ---- ---- ---- ---- 186.40 +4.60 181.80 1835 ---- ---- ---- ---- 184.10 +4.50 179.60 1840 ---- ---- ---- ---- 181.80 +4.50 177.30 1845 ---- ---- ---- ---- 179.60 +4.40 175.20 1850 ---- ---- ---- ---- 177.40 +4.40 173.00 1855 ---- ---- ---- ---- 175.30 +4.40 170.90 1860 ---- ---- ---- ---- 173.10 +4.20 168.90 1865 ---- ---- ---- ---- 171.10 +4.30 166.80 1870 ---- ---- ---- ---- 169.00 +4.20 164.80 1875 ---- ---- ---- ---- 167.00 +4.20 162.80 1880 ---- ---- ---- ---- 165.00 +4.10 160.90 1885 ---- ---- ---- ---- 163.00 +4.00 159.00 1890 ---- ---- ---- ---- 161.10 +4.00 157.10 1895 ---- ---- ---- ---- 159.20 +4.00 155.20 1900 ---- ---- ---- ---- 157.40 +4.00 153.40 1905 ---- ---- ---- ---- 155.50 +3.90 151.60 1910 ---- ---- ---- ---- 153.70 +3.90 149.80 1915 ---- ---- ---- ---- 151.90 +3.80 148.10 1920 ---- ---- ---- ---- 150.20 +3.80 146.40 1925 ---- ---- ---- ---- 148.40 +3.70 144.70 1930 ---- ---- ---- ---- 146.70 +3.70 143.00 1935 ---- ---- ---- ---- 145.10 +3.70 141.40 1940 ---- ---- ---- ---- 143.40 +3.60 139.80 1945 ---- ---- ---- ---- 141.80 +3.60 138.20 1950 ---- ---- ---- ---- 140.20 +3.60 136.60 1955 ---- ---- ---- ---- 138.60 +3.50 135.10 1960 ---- ---- ---- ---- 137.10 +3.50 133.60 1965 ---- ---- ---- ---- 135.50 +3.40 132.10 1970 ---- ---- ---- ---- 134.00 +3.40 130.60 1975 ---- ---- ---- ---- 132.50 +3.30 129.20 1980 ---- ---- ---- ---- 131.10 +3.40 127.70 1985 ---- ---- ---- ---- 129.60 +3.30 126.30 1990 ---- ---- ---- ---- 128.20 +3.30 124.90 1995 ---- ---- ---- ---- 126.80 +3.20 123.60 2000 ---- ---- ---- ---- 125.40 +3.20 122.20 2005 ---- ---- ---- ---- 124.10 +3.20 120.90 2010 ---- ---- ---- ---- 122.70 +3.10 119.60 2015 ---- ---- ---- ---- 121.40 +3.10 118.30 2020 ---- ---- ---- ---- 120.10 +3.10 117.00 2025 ---- ---- ---- ---- 118.80 +3.10 115.70 2030 ---- ---- ---- ---- 117.50 +3.00 114.50 2035 ---- ---- ---- ---- 116.20 +2.90 113.30 2040 ---- ---- ---- ---- 115.00 +2.90 112.10 2045 ---- ---- ---- ---- 113.80 +2.90 110.90 2050 ---- ---- ---- ---- 112.60 +2.90 109.70 2055 ---- ---- ---- ---- 111.40 +2.90 108.50 2060 ---- ---- ---- ---- 110.20 +2.90 107.30 2065 ---- ---- ---- ---- 109.00 +2.80 106.20 2070 ---- ---- ---- ---- 107.80 +2.70 105.10 2075 ---- ---- ---- ---- 106.70 +2.70 104.00 2080 ---- ---- ---- ---- 105.60 +2.80 102.80 2085 ---- ---- ---- ---- 104.40 +2.60 101.80 2090 ---- ---- ---- ---- 103.30 +2.60 100.70 2095 ---- ---- ---- ---- 102.20 +2.60 99.60 2100 ---- ---- ---- ---- 101.20 +2.60 98.60 2105 ---- ---- ---- ---- 100.10 +2.60 97.50 2110 ---- ---- ---- ---- 99.00 +2.50 96.50 2115 ---- ---- ---- ---- 98.00 +2.50 95.50 2120 ---- ---- ---- ---- 97.00 +2.50 94.50 2125 ---- ---- ---- ---- 95.90 +2.40 93.50 2130 ---- ---- ---- ---- 94.90 +2.40 92.50 2140 ---- ---- ---- ---- 93.00 +2.40 90.60 2150 ---- ---- ---- ---- 91.00 +2.30 88.70 2160 ---- ---- ---- ---- 89.10 +2.20 86.90 2170 ---- ---- ---- ---- 87.30 +2.20 85.10 2175 ---- ---- ---- ---- 86.40 +2.20 84.20 2180 ---- ---- ---- ---- 85.50 +2.20 83.30 2190 ---- ---- ---- ---- 83.80 +2.20 81.60 2200 ---- ---- ---- ---- 82.10 +2.10 80.00 2210 ---- ---- ---- ---- 80.40 +2.00 78.40 2220 ---- ---- ---- ---- 78.80 +2.00 76.80 2225 ---- ---- ---- ---- 78.00 +2.00 76.00 2230 ---- ---- ---- ---- 77.20 +1.90 75.30 2250 ---- ---- ---- ---- 74.20 +1.90 72.30 2275 ---- ---- ---- ---- 70.60 +1.80 68.80 2300 ---- ---- ---- ---- 67.30 +1.70 65.60 2325 ---- ---- ---- ---- 64.20 +1.60 62.60 2350 ---- ---- ---- ---- 61.20 +1.50 59.70 2375 ---- ---- ---- ---- 58.50 +1.50 57.00 2400 ---- ---- ---- ---- 55.90 +1.40 54.50 2425 ---- ---- ---- ---- 53.50 +1.30 52.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 644.70 +8.60 636.10 1275 ---- ---- ---- ---- 619.70 +8.60 611.10 1300 ---- ---- ---- ---- 594.70 +8.60 586.10 1325 ---- ---- ---- ---- 569.70 +8.60 561.10 1350 ---- ---- ---- ---- 545.10 +8.40 536.70 1375 ---- ---- ---- ---- 521.10 +8.20 512.90 1400 ---- ---- ---- ---- 497.70 +8.10 489.60 1425 ---- ---- ---- ---- 474.80 +7.80 467.00 1440 ---- ---- ---- ---- 461.40 +7.70 453.70 1450 ---- ---- ---- ---- 452.60 +7.70 444.90 1460 ---- ---- ---- ---- 443.90 +7.60 436.30 1470 ---- ---- ---- ---- 435.30 +7.60 427.70 1475 ---- ---- ---- ---- 431.00 +7.50 423.50 1480 ---- ---- ---- ---- 426.70 +7.40 419.30 1490 ---- ---- ---- ---- 418.30 +7.40 410.90 1500 ---- ---- ---- ---- 409.90 +7.30 402.60 1510 ---- ---- ---- ---- 401.70 +7.20 394.50 1520 ---- ---- ---- ---- 393.50 +7.10 386.40 1525 ---- ---- ---- ---- 389.50 +7.10 382.40 1530 ---- ---- ---- ---- 385.50 +7.10 378.40 1540 ---- ---- ---- ---- 377.50 +7.00 370.50 1545 ---- ---- ---- ---- 373.50 +6.90 366.60 1550 ---- ---- ---- ---- 369.60 +6.90 362.70 1555 ---- ---- ---- ---- 365.70 +6.90 358.80 1560 ---- ---- ---- ---- 361.80 +6.80 355.00 1565 ---- ---- ---- ---- 357.90 +6.80 351.10 1570 ---- ---- ---- ---- 354.10 +6.80 347.30 1575 ---- ---- ---- ---- 350.30 +6.70 343.60 1580 ---- ---- ---- ---- 346.50 +6.70 339.80 1585 ---- ---- ---- ---- 342.70 +6.60 336.10 1590 ---- ---- ---- ---- 339.00 +6.70 332.30 1595 ---- ---- ---- ---- 335.20 +6.50 328.70 1600 ---- ---- ---- ---- 331.50 +6.50 325.00 1605 ---- ---- ---- ---- 327.80 +6.50 321.30 1610 ---- ---- ---- ---- 324.20 +6.50 317.70 1615 ---- ---- ---- ---- 320.50 +6.40 314.10 1620 ---- ---- ---- ---- 316.90 +6.40 310.50 1625 ---- ---- ---- ---- 313.30 +6.30 307.00 1630 ---- ---- ---- ---- 309.70 +6.30 303.40 1635 ---- ---- ---- ---- 306.10 +6.20 299.90 1640 ---- ---- ---- ---- 302.60 +6.20 296.40 1645 ---- ---- ---- ---- 299.10 +6.20 292.90 1650 ---- ---- ---- ---- 295.60 +6.10 289.50 1655 ---- ---- ---- ---- 292.10 +6.10 286.00 1660 ---- ---- ---- ---- 288.70 +6.10 282.60 1665 ---- ---- ---- ---- 285.20 +6.00 279.20 1670 ---- ---- ---- ---- 281.80 +5.90 275.90 1675 ---- ---- ---- ---- 278.50 +5.90 272.60 1680 ---- ---- ---- ---- 275.10 +5.80 269.30 1685 ---- ---- ---- ---- 271.80 +5.80 266.00 1690 ---- ---- ---- ---- 268.50 +5.80 262.70 1695 ---- ---- ---- ---- 265.30 +5.80 259.50 1700 ---- ---- ---- ---- 262.00 +5.70 256.30 1705 ---- ---- ---- ---- 258.80 +5.60 253.20 1710 ---- ---- ---- ---- 255.60 +5.60 250.00 1715 ---- ---- ---- ---- 252.50 +5.60 246.90 1720 ---- ---- ---- ---- 249.40 +5.50 243.90 1725 ---- ---- ---- ---- 246.30 +5.50 240.80 1730 ---- ---- ---- ---- 243.30 +5.50 237.80 1735 ---- ---- ---- ---- 240.30 +5.40 234.90 1740 ---- ---- ---- ---- 237.30 +5.40 231.90 1745 ---- ---- ---- ---- 234.30 +5.30 229.00 1750 ---- ---- ---- ---- 231.40 +5.20 226.20 1755 ---- ---- ---- ---- 228.60 +5.30 223.30 1760 ---- ---- ---- ---- 225.70 +5.10 220.60 1765 ---- ---- ---- ---- 222.90 +5.10 217.80 1770 ---- ---- ---- ---- 220.20 +5.10 215.10 1775 ---- ---- ---- ---- 217.50 +5.10 212.40 1780 ---- ---- ---- ---- 214.80 +5.00 209.80 1785 ---- ---- ---- ---- 212.20 +5.00 207.20 1790 ---- ---- ---- ---- 209.60 +4.90 204.70 1795 ---- ---- ---- ---- 207.00 +4.90 202.10 1800 ---- ---- ---- ---- 204.50 +4.80 199.70 1805 ---- ---- ---- ---- 202.00 +4.70 197.30 1810 ---- ---- ---- ---- 199.60 +4.70 194.90 1815 ---- ---- ---- ---- 197.20 +4.70 192.50 1820 ---- ---- ---- ---- 194.80 +4.60 190.20 1825 ---- ---- ---- ---- 192.50 +4.60 187.90 1830 ---- ---- ---- ---- 190.20 +4.50 185.70 1835 ---- ---- ---- ---- 188.00 +4.50 183.50 1840 ---- ---- ---- ---- 185.80 +4.50 181.30 1845 ---- ---- ---- ---- 183.60 +4.40 179.20 1850 ---- ---- ---- ---- 181.50 +4.40 177.10 1855 ---- ---- ---- ---- 179.40 +4.40 175.00 1860 ---- ---- ---- ---- 177.30 +4.30 173.00 1865 ---- ---- ---- ---- 175.20 +4.20 171.00 1870 ---- ---- ---- ---- 173.20 +4.20 169.00 1875 ---- ---- ---- ---- 171.20 +4.10 167.10 1880 ---- ---- ---- ---- 169.30 +4.20 165.10 1885 ---- ---- ---- ---- 167.40 +4.10 163.30 1890 ---- ---- ---- ---- 165.50 +4.10 161.40 1895 ---- ---- ---- ---- 163.60 +4.00 159.60 1900 ---- ---- ---- ---- 161.70 +3.90 157.80 1905 ---- ---- ---- ---- 159.90 +3.90 156.00 1910 ---- ---- ---- ---- 158.10 +3.90 154.20 1915 ---- ---- ---- ---- 156.40 +3.90 152.50 1920 ---- ---- ---- ---- 154.60 +3.80 150.80 1925 ---- ---- ---- ---- 152.90 +3.80 149.10 1930 ---- ---- ---- ---- 151.20 +3.70 147.50 1935 ---- ---- ---- ---- 149.50 +3.70 145.80 1940 ---- ---- ---- ---- 147.90 +3.70 144.20 1945 ---- ---- ---- ---- 146.30 +3.70 142.60 1950 ---- ---- ---- ---- 144.60 +3.50 141.10 1955 ---- ---- ---- ---- 143.10 +3.60 139.50 1960 ---- ---- ---- ---- 141.50 +3.50 138.00 1965 ---- ---- ---- ---- 140.00 +3.50 136.50 1970 ---- ---- ---- ---- 138.40 +3.40 135.00 1975 ---- ---- ---- ---- 136.90 +3.40 133.50 1980 ---- ---- ---- ---- 135.40 +3.30 132.10 1985 ---- ---- ---- ---- 134.00 +3.40 130.60 1990 ---- ---- ---- ---- 132.50 +3.30 129.20 1995 ---- ---- ---- ---- 131.10 +3.30 127.80 2000 ---- ---- ---- ---- 129.70 +3.20 126.50 2005 ---- ---- ---- ---- 128.30 +3.20 125.10 2010 ---- ---- ---- ---- 127.00 +3.20 123.80 2015 ---- ---- ---- ---- 125.60 +3.10 122.50 2020 ---- ---- ---- ---- 124.30 +3.10 121.20 2025 ---- ---- ---- ---- 123.00 +3.10 119.90 2030 ---- ---- ---- ---- 121.70 +3.10 118.60 2035 ---- ---- ---- ---- 120.40 +3.00 117.40 2040 ---- ---- ---- ---- 119.10 +3.00 116.10 2045 ---- ---- ---- ---- 117.90 +3.00 114.90 2050 ---- ---- ---- ---- 116.70 +3.00 113.70 2055 ---- ---- ---- ---- 115.40 +2.90 112.50 2060 ---- ---- ---- ---- 114.20 +2.80 111.40 2065 ---- ---- ---- ---- 113.10 +2.90 110.20 2070 ---- ---- ---- ---- 111.90 +2.80 109.10 2075 ---- ---- ---- ---- 110.70 +2.70 108.00 2080 ---- ---- ---- ---- 109.60 +2.70 106.90 2085 ---- ---- ---- ---- 108.50 +2.70 105.80 2090 ---- ---- ---- ---- 107.40 +2.70 104.70 2095 ---- ---- ---- ---- 106.30 +2.70 103.60 2100 ---- ---- ---- ---- 105.20 +2.60 102.60 2105 ---- ---- ---- ---- 104.20 +2.70 101.50 2110 ---- ---- ---- ---- 103.10 +2.60 100.50 2120 ---- ---- ---- ---- 101.00 +2.50 98.50 2125 ---- ---- ---- ---- 100.00 +2.50 97.50 2130 ---- ---- ---- ---- 99.00 +2.40 96.60 2140 ---- ---- ---- ---- 97.10 +2.40 94.70 2150 ---- ---- ---- ---- 95.20 +2.40 92.80 2160 ---- ---- ---- ---- 93.40 +2.40 91.00 2170 ---- ---- ---- ---- 91.60 +2.30 89.30 2175 ---- ---- ---- ---- 90.70 +2.30 88.40 2180 ---- ---- ---- ---- 89.80 +2.30 87.50 2190 ---- ---- ---- ---- 88.10 +2.20 85.90 2200 ---- ---- ---- ---- 86.40 +2.10 84.30 2225 ---- ---- ---- ---- 82.50 +2.10 80.40 2250 ---- ---- ---- ---- 78.70 +1.90 76.80 2275 ---- ---- ---- ---- 75.30 +1.90 73.40 2300 ---- ---- ---- ---- 72.00 +1.80 70.20 2325 ---- ---- ---- ---- 68.90 +1.70 67.20 2350 ---- ---- ---- ---- 66.10 +1.70 64.40 2375 ---- ---- ---- ---- 63.40 +1.60 61.80 2400 ---- ---- ---- ---- 60.80 +1.40 59.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 655.40 +8.60 646.80 1275 ---- ---- ---- ---- 630.40 +8.60 621.80 1300 ---- ---- ---- ---- 605.40 +8.60 596.80 1325 ---- ---- ---- ---- 580.40 +8.60 571.80 1350 ---- ---- ---- ---- 555.70 +8.40 547.30 1375 ---- ---- ---- ---- 531.70 +8.20 523.50 1400 ---- ---- ---- ---- 508.30 +8.10 500.20 1425 ---- ---- ---- ---- 485.40 +7.80 477.60 1450 ---- ---- ---- ---- 463.20 +7.70 455.50 1460 ---- ---- ---- ---- 454.50 +7.70 446.80 1470 ---- ---- ---- ---- 445.80 +7.50 438.30 1475 ---- ---- ---- ---- 441.50 +7.50 434.00 1480 ---- ---- ---- ---- 437.30 +7.50 429.80 1490 ---- ---- ---- ---- 428.80 +7.40 421.40 1500 ---- ---- ---- ---- 420.50 +7.30 413.20 1510 ---- ---- ---- ---- 412.20 +7.20 405.00 1520 ---- ---- ---- ---- 404.10 +7.20 396.90 1525 ---- ---- ---- ---- 400.00 +7.10 392.90 1530 ---- ---- ---- ---- 396.00 +7.10 388.90 1540 ---- ---- ---- ---- 388.00 +7.00 381.00 1545 ---- ---- ---- ---- 384.10 +7.00 377.10 1550 ---- ---- ---- ---- 380.20 +7.00 373.20 1555 ---- ---- ---- ---- 376.30 +7.00 369.30 1560 ---- ---- ---- ---- 372.40 +6.90 365.50 1565 ---- ---- ---- ---- 368.50 +6.80 361.70 1570 ---- ---- ---- ---- 364.70 +6.80 357.90 1575 ---- ---- ---- ---- 360.90 +6.80 354.10 1580 ---- ---- ---- ---- 357.10 +6.70 350.40 1585 ---- ---- ---- ---- 353.40 +6.70 346.70 1590 ---- ---- ---- ---- 349.60 +6.60 343.00 1595 ---- ---- ---- ---- 345.90 +6.60 339.30 1600 ---- ---- ---- ---- 342.20 +6.50 335.70 1605 ---- ---- ---- ---- 338.60 +6.60 332.00 1610 ---- ---- ---- ---- 334.90 +6.40 328.50 1615 ---- ---- ---- ---- 331.30 +6.40 324.90 1620 ---- ---- ---- ---- 327.70 +6.40 321.30 1625 ---- ---- ---- ---- 324.20 +6.40 317.80 1630 ---- ---- ---- ---- 320.60 +6.30 314.30 1635 ---- ---- ---- ---- 317.10 +6.30 310.80 1640 ---- ---- ---- ---- 313.60 +6.20 307.40 1645 ---- ---- ---- ---- 310.20 +6.20 304.00 1650 ---- ---- ---- ---- 306.70 +6.10 300.60 1655 ---- ---- ---- ---- 303.30 +6.10 297.20 1660 ---- ---- ---- ---- 299.90 +6.10 293.80 1665 ---- ---- ---- ---- 296.50 +6.00 290.50 1670 ---- ---- ---- ---- 293.20 +6.00 287.20 1675 ---- ---- ---- ---- 289.90 +6.00 283.90 1680 ---- ---- ---- ---- 286.60 +5.90 280.70 1685 ---- ---- ---- ---- 283.30 +5.90 277.40 1690 ---- ---- ---- ---- 280.00 +5.80 274.20 1695 ---- ---- ---- ---- 276.80 +5.80 271.00 1700 ---- ---- ---- ---- 273.60 +5.80 267.80 1705 ---- ---- ---- ---- 270.40 +5.70 264.70 1710 ---- ---- ---- ---- 267.20 +5.60 261.60 1715 ---- ---- ---- ---- 264.10 +5.70 258.40 1720 ---- ---- ---- ---- 260.90 +5.50 255.40 1725 ---- ---- ---- ---- 257.80 +5.50 252.30 1730 ---- ---- ---- ---- 254.80 +5.50 249.30 1735 ---- ---- ---- ---- 251.70 +5.40 246.30 1740 ---- ---- ---- ---- 248.70 +5.40 243.30 1745 ---- ---- ---- ---- 245.70 +5.40 240.30 1750 ---- ---- ---- ---- 242.80 +5.40 237.40 1755 ---- ---- ---- ---- 239.80 +5.30 234.50 1760 ---- ---- ---- ---- 236.90 +5.20 231.70 1765 ---- ---- ---- ---- 234.10 +5.20 228.90 1770 ---- ---- ---- ---- 231.30 +5.20 226.10 1775 ---- ---- ---- ---- 228.50 +5.10 223.40 1780 ---- ---- ---- ---- 225.70 +5.00 220.70 1785 ---- ---- ---- ---- 223.00 +5.00 218.00 1790 ---- ---- ---- ---- 220.40 +5.00 215.40 1795 ---- ---- ---- ---- 217.80 +5.00 212.80 1800 ---- ---- ---- ---- 215.20 +4.90 210.30 1805 ---- ---- ---- ---- 212.70 +4.90 207.80 1810 ---- ---- ---- ---- 210.20 +4.90 205.30 1815 ---- ---- ---- ---- 207.70 +4.80 202.90 1820 ---- ---- ---- ---- 205.30 +4.70 200.60 1825 ---- ---- ---- ---- 202.90 +4.70 198.20 1830 ---- ---- ---- ---- 200.60 +4.60 196.00 1835 ---- ---- ---- ---- 198.30 +4.60 193.70 1840 ---- ---- ---- ---- 196.10 +4.60 191.50 1845 ---- ---- ---- ---- 193.90 +4.60 189.30 1850 ---- ---- ---- ---- 191.70 +4.50 187.20 1855 ---- ---- ---- ---- 189.50 +4.40 185.10 1860 ---- ---- ---- ---- 187.40 +4.40 183.00 1865 ---- ---- ---- ---- 185.30 +4.30 181.00 1870 ---- ---- ---- ---- 183.30 +4.30 179.00 1875 ---- ---- ---- ---- 181.30 +4.30 177.00 1880 ---- ---- ---- ---- 179.30 +4.20 175.10 1885 ---- ---- ---- ---- 177.40 +4.20 173.20 1890 ---- ---- ---- ---- 175.50 +4.20 171.30 1895 ---- ---- ---- ---- 173.60 +4.10 169.50 1900 ---- ---- ---- ---- 171.70 +4.10 167.60 1905 ---- ---- ---- ---- 169.90 +4.10 165.80 1910 ---- ---- ---- ---- 168.10 +4.00 164.10 1915 ---- ---- ---- ---- 166.30 +4.00 162.30 1920 ---- ---- ---- ---- 164.50 +3.90 160.60 1925 ---- ---- ---- ---- 162.80 +3.90 158.90 1930 ---- ---- ---- ---- 161.10 +3.90 157.20 1935 ---- ---- ---- ---- 159.40 +3.80 155.60 1940 ---- ---- ---- ---- 157.70 +3.80 153.90 1945 ---- ---- ---- ---- 156.10 +3.80 152.30 1950 ---- ---- ---- ---- 154.40 +3.70 150.70 1955 ---- ---- ---- ---- 152.80 +3.60 149.20 1960 ---- ---- ---- ---- 151.20 +3.60 147.60 1965 ---- ---- ---- ---- 149.70 +3.60 146.10 1970 ---- ---- ---- ---- 148.10 +3.50 144.60 1975 ---- ---- ---- ---- 146.60 +3.50 143.10 1980 ---- ---- ---- ---- 145.10 +3.50 141.60 1985 ---- ---- ---- ---- 143.60 +3.40 140.20 1990 ---- ---- ---- ---- 142.20 +3.50 138.70 1995 ---- ---- ---- ---- 140.70 +3.40 137.30 2000 ---- ---- ---- ---- 139.30 +3.40 135.90 2005 ---- ---- ---- ---- 137.90 +3.30 134.60 2010 ---- ---- ---- ---- 136.50 +3.30 133.20 2015 ---- ---- ---- ---- 135.10 +3.20 131.90 2020 ---- ---- ---- ---- 133.80 +3.30 130.50 2025 ---- ---- ---- ---- 132.40 +3.20 129.20 2030 ---- ---- ---- ---- 131.10 +3.10 128.00 2035 ---- ---- ---- ---- 129.80 +3.10 126.70 2040 ---- ---- ---- ---- 128.50 +3.10 125.40 2045 ---- ---- ---- ---- 127.30 +3.10 124.20 2050 ---- ---- ---- ---- 126.00 +3.00 123.00 2055 ---- ---- ---- ---- 124.80 +3.00 121.80 2060 ---- ---- ---- ---- 123.60 +3.00 120.60 2065 ---- ---- ---- ---- 122.40 +3.00 119.40 2070 ---- ---- ---- ---- 121.20 +3.00 118.20 2075 ---- ---- ---- ---- 120.00 +2.90 117.10 2080 ---- ---- ---- ---- 118.80 +2.80 116.00 2085 ---- ---- ---- ---- 117.70 ---- ---- 2090 ---- ---- ---- ---- 116.60 +2.90 113.70 2095 ---- ---- ---- ---- 115.50 ---- ---- 2100 ---- ---- ---- ---- 114.40 +2.80 111.60 2110 ---- ---- ---- ---- 112.20 +2.70 109.50 2120 ---- ---- ---- ---- 110.10 +2.70 107.40 2125 ---- ---- ---- ---- 109.10 +2.70 106.40 2130 ---- ---- ---- ---- 108.00 +2.60 105.40 2140 ---- ---- ---- ---- 106.10 +2.60 103.50 2150 ---- ---- ---- ---- 104.10 +2.50 101.60 2160 ---- ---- ---- ---- 102.20 +2.50 99.70 2170 ---- ---- ---- ---- 100.40 +2.50 97.90 2175 ---- ---- ---- ---- 99.50 +2.40 97.10 2180 ---- ---- ---- ---- 98.60 +2.40 96.20 2190 ---- ---- ---- ---- 96.80 ---- ---- 2200 ---- ---- ---- ---- 95.10 +2.30 92.80 2225 ---- ---- ---- ---- 91.00 +2.20 88.80 2250 ---- ---- ---- ---- 87.20 +2.10 85.10 2275 ---- ---- ---- ---- 83.60 +2.00 81.60 2300 ---- ---- ---- ---- 80.20 +1.90 78.30 2325 ---- ---- ---- ---- 77.00 +1.80 75.20 2350 ---- ---- ---- ---- 74.00 +1.70 72.30 2375 ---- ---- ---- ---- 71.20 +1.60 69.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 905.40 +8.60 896.80 1025 ---- ---- ---- ---- 880.40 +8.60 871.80 1050 ---- ---- ---- ---- 855.40 +8.60 846.80 1075 ---- ---- ---- ---- 830.40 +8.60 821.80 1090 ---- ---- ---- ---- 815.40 +8.60 806.80 1100 ---- ---- ---- ---- 805.40 +8.60 796.80 1110 ---- ---- ---- ---- 795.40 +8.60 786.80 1120 ---- ---- ---- ---- 785.40 +8.60 776.80 1125 ---- ---- ---- ---- 780.40 +8.60 771.80 1130 ---- ---- ---- ---- 775.40 +8.60 766.80 1140 ---- ---- ---- ---- 765.40 +8.60 756.80 1150 ---- ---- ---- ---- 755.40 +8.60 746.80 1160 ---- ---- ---- ---- 745.40 +8.60 736.80 1170 ---- ---- ---- ---- 735.40 +8.60 726.80 1175 ---- ---- ---- ---- 730.40 +8.60 721.80 1180 ---- ---- ---- ---- 725.40 +8.60 716.80 1190 ---- ---- ---- ---- 715.40 +8.60 706.80 1195 ---- ---- ---- ---- 710.40 +8.60 701.80 1200 ---- ---- ---- ---- 705.40 +8.60 696.80 1205 ---- ---- ---- ---- 700.40 +8.60 691.80 1210 ---- ---- ---- ---- 695.40 +8.60 686.80 1215 ---- ---- ---- ---- 690.40 +8.60 681.80 1220 ---- ---- ---- ---- 685.40 +8.60 676.80 1225 ---- ---- ---- ---- 680.40 +8.50 671.90 1230 ---- ---- ---- ---- 675.40 +8.50 666.90 1235 ---- ---- ---- ---- 670.50 +8.50 662.00 1240 ---- ---- ---- ---- 665.50 +8.40 657.10 1245 ---- ---- ---- ---- 660.60 +8.50 652.10 1250 ---- ---- ---- ---- 655.70 +8.50 647.20 1255 ---- ---- ---- ---- 650.80 +8.50 642.30 1260 ---- ---- ---- ---- 645.80 +8.30 637.50 1265 ---- ---- ---- ---- 640.90 +8.30 632.60 1270 ---- ---- ---- ---- 636.10 +8.40 627.70 1275 ---- ---- ---- ---- 631.20 +8.30 622.90 1280 ---- ---- ---- ---- 626.30 +8.30 618.00 1285 ---- ---- ---- ---- 621.50 +8.30 613.20 1290 ---- ---- ---- ---- 616.60 +8.20 608.40 1295 ---- ---- ---- ---- 611.80 +8.20 603.60 1300 ---- ---- ---- ---- 607.00 +8.20 598.80 1305 ---- ---- ---- ---- 602.20 +8.20 594.00 1310 ---- ---- ---- ---- 597.40 +8.20 589.20 1315 ---- ---- ---- ---- 592.60 +8.20 584.40 1320 ---- ---- ---- ---- 587.80 +8.10 579.70 1325 ---- ---- ---- ---- 583.00 +8.10 574.90 1330 ---- ---- ---- ---- 578.30 +8.10 570.20 1335 ---- ---- ---- ---- 573.50 +8.10 565.40 1340 ---- ---- ---- ---- 568.80 +8.10 560.70 1345 ---- ---- ---- ---- 564.00 +8.00 556.00 1350 ---- ---- ---- ---- 559.30 +8.00 551.30 1355 ---- ---- ---- ---- 554.60 +8.00 546.60 1360 ---- ---- ---- ---- 549.90 +7.90 542.00 1365 ---- ---- ---- ---- 545.20 +7.90 537.30 1370 ---- ---- ---- ---- 540.60 +7.90 532.70 1375 ---- ---- ---- ---- 535.90 +7.90 528.00 1380 ---- ---- ---- ---- 531.30 +7.90 523.40 1385 ---- ---- ---- ---- 526.60 +7.80 518.80 1390 ---- ---- ---- ---- 522.00 +7.80 514.20 1395 ---- ---- ---- ---- 517.40 +7.80 509.60 1400 ---- ---- ---- ---- 512.80 +7.80 505.00 1405 ---- ---- ---- ---- 508.20 +7.70 500.50 1410 ---- ---- ---- ---- 503.70 +7.80 495.90 1415 ---- ---- ---- ---- 499.10 +7.70 491.40 1420 ---- ---- ---- ---- 494.60 +7.70 486.90 1425 ---- ---- ---- ---- 490.10 +7.70 482.40 1430 ---- ---- ---- ---- 485.60 +7.60 478.00 1435 ---- ---- ---- ---- 481.10 +7.60 473.50 1440 ---- ---- ---- ---- 476.60 +7.50 469.10 1445 ---- ---- ---- ---- 472.20 +7.60 464.60 1450 ---- ---- ---- ---- 467.70 +7.50 460.20 1455 ---- ---- ---- ---- 463.30 +7.40 455.90 1460 ---- ---- ---- ---- 458.90 +7.40 451.50 1465 ---- ---- ---- ---- 454.60 +7.40 447.20 1470 ---- ---- ---- ---- 450.20 +7.40 442.80 1475 ---- ---- ---- ---- 445.90 +7.40 438.50 1480 ---- ---- ---- ---- 441.60 +7.30 434.30 1485 ---- ---- ---- ---- 437.30 +7.30 430.00 1490 ---- ---- ---- ---- 433.00 +7.20 425.80 1495 ---- ---- ---- ---- 428.80 +7.20 421.60 1500 ---- ---- ---- ---- 424.60 +7.20 417.40 1505 ---- ---- ---- ---- 420.40 +7.20 413.20 1510 ---- ---- ---- ---- 416.20 +7.20 409.00 1515 ---- ---- ---- ---- 412.00 +7.10 404.90 1520 ---- ---- ---- ---- 407.90 +7.10 400.80 1525 ---- ---- ---- ---- 403.80 +7.10 396.70 1530 ---- ---- ---- ---- 399.70 +7.00 392.70 1535 ---- ---- ---- ---- 395.60 +7.00 388.60 1540 ---- ---- ---- ---- 391.50 +6.90 384.60 1545 ---- ---- ---- ---- 387.50 +6.90 380.60 1550 ---- ---- ---- ---- 383.50 +6.90 376.60 1555 ---- ---- ---- ---- 379.50 +6.80 372.70 1560 ---- ---- ---- ---- 375.60 +6.80 368.80 1565 ---- ---- ---- ---- 371.60 +6.70 364.90 1570 ---- ---- ---- ---- 367.70 +6.70 361.00 1575 ---- ---- ---- ---- 363.80 +6.70 357.10 1580 ---- ---- ---- ---- 360.00 +6.70 353.30 1585 ---- ---- ---- ---- 356.10 +6.60 349.50 1590 ---- ---- ---- ---- 352.30 +6.60 345.70 1595 ---- ---- ---- ---- 348.50 +6.50 342.00 1600 ---- ---- ---- ---- 344.80 +6.60 338.20 1605 ---- ---- ---- ---- 341.00 +6.50 334.50 1610 ---- ---- ---- ---- 337.30 +6.40 330.90 1615 ---- ---- ---- ---- 333.60 +6.40 327.20 1620 ---- ---- ---- ---- 329.90 +6.30 323.60 1625 ---- ---- ---- ---- 326.30 +6.30 320.00 1630 ---- ---- ---- ---- 322.70 +6.30 316.40 1635 ---- ---- ---- ---- 319.10 +6.30 312.80 1640 ---- ---- ---- ---- 315.50 +6.20 309.30 1645 ---- ---- ---- ---- 312.00 +6.20 305.80 1650 ---- ---- ---- ---- 308.40 +6.10 302.30 1655 ---- ---- ---- ---- 304.90 +6.10 298.80 1660 ---- ---- ---- ---- 301.50 +6.10 295.40 1665 ---- ---- ---- ---- 298.00 +6.00 292.00 1670 ---- ---- ---- ---- 294.60 +6.00 288.60 1675 ---- ---- ---- ---- 291.20 +5.90 285.30 1680 ---- ---- ---- ---- 287.90 +5.90 282.00 1685 ---- ---- ---- ---- 284.50 +5.80 278.70 1690 ---- ---- ---- ---- 281.20 +5.80 275.40 1695 ---- ---- ---- ---- 278.00 +5.80 272.20 1700 ---- ---- ---- ---- 274.70 +5.70 269.00 1705 ---- ---- ---- ---- 271.50 +5.70 265.80 1710 ---- ---- ---- ---- 268.40 +5.70 262.70 1715 ---- ---- ---- ---- 265.20 +5.60 259.60 1720 ---- ---- ---- ---- 262.10 +5.50 256.60 1725 ---- ---- ---- ---- 259.10 +5.60 253.50 1730 ---- ---- ---- ---- 256.00 +5.50 250.50 1735 ---- ---- ---- ---- 253.00 +5.40 247.60 1740 ---- ---- ---- ---- 250.10 +5.40 244.70 1745 ---- ---- ---- ---- 247.10 +5.30 241.80 1750 ---- ---- ---- ---- 244.20 +5.30 238.90 1755 ---- ---- ---- ---- 241.40 +5.30 236.10 1760 ---- ---- ---- ---- 238.60 +5.30 233.30 1765 ---- ---- ---- ---- 235.80 +5.20 230.60 1770 ---- ---- ---- ---- 233.10 +5.20 227.90 1775 ---- ---- ---- ---- 230.40 +5.10 225.30 1780 ---- ---- ---- ---- 227.70 +5.10 222.60 1785 ---- ---- ---- ---- 225.10 +5.00 220.10 1790 ---- ---- ---- ---- 222.50 +5.00 217.50 1795 ---- ---- ---- ---- 220.00 +4.90 215.10 1800 ---- ---- ---- ---- 217.50 +4.90 212.60 1805 ---- ---- ---- ---- 215.10 +4.90 210.20 1810 ---- ---- ---- ---- 212.70 +4.90 207.80 1815 ---- ---- ---- ---- 210.30 +4.80 205.50 1820 ---- ---- ---- ---- 208.00 +4.80 203.20 1825 ---- ---- ---- ---- 205.70 +4.70 201.00 1830 ---- ---- ---- ---- 203.40 +4.60 198.80 1835 ---- ---- ---- ---- 201.20 +4.60 196.60 1840 ---- ---- ---- ---- 199.00 +4.50 194.50 1845 ---- ---- ---- ---- 196.90 +4.50 192.40 1850 ---- ---- ---- ---- 194.80 +4.50 190.30 400 1855 ---- ---- ---- ---- 192.70 +4.40 188.30 1860 ---- ---- ---- ---- 190.70 +4.50 186.20 1865 ---- ---- ---- ---- 188.60 +4.30 184.30 1870 ---- ---- ---- ---- 186.70 +4.40 182.30 1875 ---- ---- ---- ---- 184.70 +4.30 180.40 1880 ---- ---- ---- ---- 182.80 +4.30 178.50 1885 ---- ---- ---- ---- 180.90 +4.20 176.70 1890 ---- ---- ---- ---- 179.00 +4.10 174.90 1895 ---- ---- ---- ---- 177.20 +4.10 173.10 1900 ---- ---- ---- ---- 175.40 +4.10 171.30 1905 ---- ---- ---- ---- 173.60 +4.10 169.50 1910 ---- ---- ---- ---- 171.80 +4.00 167.80 1915 ---- ---- ---- ---- 170.10 +4.00 166.10 1920 ---- ---- ---- ---- 168.40 +4.00 164.40 1925 ---- ---- ---- ---- 166.70 +4.00 162.70 1930 ---- ---- ---- ---- 165.00 +3.90 161.10 1935 ---- ---- ---- ---- 163.30 +3.80 159.50 1940 ---- ---- ---- ---- 161.70 +3.80 157.90 1945 ---- ---- ---- ---- 160.10 +3.80 156.30 1950 ---- ---- ---- ---- 158.50 +3.80 154.70 1955 ---- ---- ---- ---- 156.90 +3.70 153.20 1960 ---- ---- ---- ---- 155.30 +3.70 151.60 1965 ---- ---- ---- ---- 153.80 +3.70 150.10 1970 ---- ---- ---- ---- 152.20 +3.60 148.60 1975 ---- ---- ---- ---- 150.70 +3.50 147.20 1980 ---- ---- ---- ---- 149.20 +3.50 145.70 1985 ---- ---- ---- ---- 147.80 +3.50 144.30 1990 ---- ---- ---- ---- 146.30 +3.40 142.90 1995 ---- ---- ---- ---- 144.90 +3.40 141.50 2000 ---- ---- ---- ---- 143.50 +3.40 140.10 2005 ---- ---- ---- ---- 142.10 +3.40 138.70 2010 ---- ---- ---- ---- 140.70 +3.40 137.30 2015 ---- ---- ---- ---- 139.30 +3.30 136.00 2020 ---- ---- ---- ---- 138.00 +3.30 134.70 2025 ---- ---- ---- ---- 136.60 +3.20 133.40 2030 ---- ---- ---- ---- 135.30 +3.20 132.10 2035 ---- ---- ---- ---- 134.00 +3.20 130.80 2040 ---- ---- ---- ---- 132.80 +3.20 129.60 2045 ---- ---- ---- ---- 131.50 +3.10 128.40 2050 ---- ---- ---- ---- 130.20 +3.10 127.10 2055 ---- ---- ---- ---- 129.00 +3.10 125.90 2060 ---- ---- ---- ---- 127.80 +3.10 124.70 2065 ---- ---- ---- ---- 126.60 +3.00 123.60 2070 ---- ---- ---- ---- 125.40 +3.00 122.40 2075 ---- ---- ---- ---- 124.20 +2.90 121.30 2080 ---- ---- ---- ---- 123.10 +3.00 120.10 2085 ---- ---- ---- ---- 121.90 +2.90 119.00 2090 ---- ---- ---- ---- 120.80 +2.90 117.90 2095 ---- ---- ---- ---- 119.70 +2.90 116.80 2100 ---- ---- ---- ---- 118.60 +2.80 115.80 2105 ---- ---- ---- ---- 117.50 +2.80 114.70 2110 ---- ---- ---- ---- 116.40 +2.70 113.70 2115 ---- ---- ---- ---- 115.40 +2.80 112.60 2120 ---- ---- ---- ---- 114.30 +2.70 111.60 2125 ---- ---- ---- ---- 113.30 +2.70 110.60 2130 ---- ---- ---- ---- 112.30 +2.70 109.60 2135 ---- ---- ---- ---- 111.30 +2.70 108.60 2140 ---- ---- ---- ---- 110.30 +2.70 107.60 2145 ---- ---- ---- ---- 109.30 +2.60 106.70 2150 ---- ---- ---- ---- 108.30 +2.60 105.70 2155 ---- ---- ---- ---- 107.40 +2.60 104.80 2160 ---- ---- ---- ---- 106.40 +2.50 103.90 2165 ---- ---- ---- ---- 105.50 +2.50 103.00 2170 ---- ---- ---- ---- 104.60 +2.50 102.10 2175 ---- ---- ---- ---- 103.70 +2.50 101.20 2180 ---- ---- ---- ---- 102.80 +2.50 100.30 2185 ---- ---- ---- ---- 101.90 +2.40 99.50 2190 ---- ---- ---- ---- 101.00 +2.40 98.60 2195 ---- ---- ---- ---- 100.10 +2.30 97.80 2200 ---- ---- ---- ---- 99.30 +2.40 96.90 2205 ---- ---- ---- ---- 98.40 +2.30 96.10 2210 ---- ---- ---- ---- 97.60 +2.30 95.30 2215 ---- ---- ---- ---- 96.80 +2.30 94.50 2220 ---- ---- ---- ---- 96.00 +2.30 93.70 2225 ---- ---- ---- ---- 95.20 +2.30 92.90 2230 ---- ---- ---- ---- 94.40 +2.30 92.10 2235 ---- ---- ---- ---- 93.60 +2.20 91.40 2240 ---- ---- ---- ---- 92.80 +2.20 90.60 2245 ---- ---- ---- ---- 92.10 +2.20 89.90 2250 ---- ---- ---- ---- 91.30 +2.20 89.10 2255 ---- ---- ---- ---- 90.60 +2.20 88.40 2260 ---- ---- ---- ---- 89.80 +2.10 87.70 2265 ---- ---- ---- ---- 89.10 +2.10 87.00 2270 ---- ---- ---- ---- 88.40 +2.10 86.30 2275 ---- ---- ---- ---- 87.70 +2.10 85.60 2280 ---- ---- ---- ---- 87.00 +2.10 84.90 2285 ---- ---- ---- ---- 86.30 +2.00 84.30 2290 ---- ---- ---- ---- 85.60 +2.00 83.60 2295 ---- ---- ---- ---- 84.90 +2.00 82.90 2300 ---- ---- ---- ---- 84.30 +2.00 82.30 2305 ---- ---- ---- ---- 83.60 +2.00 81.60 2310 ---- ---- ---- ---- 82.90 +1.90 81.00 2315 ---- ---- ---- ---- 82.30 +1.90 80.40 2320 ---- ---- ---- ---- 81.70 +1.90 79.80 2325 ---- ---- ---- ---- 81.00 +1.80 79.20 2330 ---- ---- ---- ---- 80.40 +1.80 78.60 2335 ---- ---- ---- ---- 79.80 +1.80 78.00 2340 ---- ---- ---- ---- 79.20 +1.80 77.40 2345 ---- ---- ---- ---- 78.60 +1.80 76.80 2350 ---- ---- ---- ---- 78.00 +1.80 76.20 2355 ---- ---- ---- ---- 77.40 +1.80 75.60 2360 ---- ---- ---- ---- 76.90 +1.80 75.10 2370 ---- ---- ---- ---- 75.70 +1.70 74.00 2375 ---- ---- ---- ---- 75.20 +1.80 73.40 2380 ---- ---- ---- ---- 74.60 +1.70 72.90 2390 ---- ---- ---- ---- 73.60 +1.70 71.90 2400 ---- ---- ---- ---- 72.50 +1.70 70.80 2410 ---- ---- ---- ---- 71.50 +1.70 69.80 2420 ---- ---- ---- ---- 70.50 +1.60 68.90 2425 ---- ---- ---- ---- 70.00 +1.60 68.40 2430 ---- ---- ---- ---- 69.50 +1.60 67.90 2440 ---- ---- ---- ---- 68.50 +1.50 67.00 2450 ---- ---- ---- ---- 67.60 +1.50 66.10 2460 ---- ---- ---- ---- 66.70 +1.50 65.20 2475 ---- ---- ---- ---- 65.40 +1.50 63.90 2500 ---- ---- ---- ---- 63.30 +1.50 61.80 2525 ---- ---- ---- ---- 61.30 +1.40 59.90 2550 ---- ---- ---- ---- 59.40 +1.30 58.10 2575 ---- ---- ---- ---- 57.60 +1.20 56.40 2600 ---- ---- ---- ---- 56.00 +1.30 54.70 2625 ---- ---- ---- ---- 54.40 +1.20 53.20 2650 ---- ---- ---- ---- 52.90 +1.20 51.70 900 ---- ---- ---- ---- 1005.40 +8.60 996.80 925 ---- ---- ---- ---- 980.40 +8.60 971.80 950 ---- ---- ---- ---- 955.40 +8.60 946.80 975 ---- ---- ---- ---- 930.40 +8.60 921.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 638.90 +8.60 630.30 1300 ---- ---- ---- ---- 613.90 +8.60 605.30 1325 ---- ---- ---- ---- 589.10 +8.50 580.60 1350 ---- ---- ---- ---- 564.80 +8.30 556.50 1375 ---- ---- ---- ---- 541.20 +8.10 533.10 1400 ---- ---- ---- ---- 518.10 +7.90 510.20 1425 ---- ---- ---- ---- 495.60 +7.70 487.90 1450 ---- ---- ---- ---- 473.70 +7.60 466.10 1470 ---- ---- ---- ---- 456.60 +7.50 449.10 1475 ---- ---- ---- ---- 452.40 +7.50 444.90 1480 ---- ---- ---- ---- 448.10 +7.30 440.80 1490 ---- ---- ---- ---- 439.80 +7.30 432.50 1500 ---- ---- ---- ---- 431.60 +7.30 424.30 1510 ---- ---- ---- ---- 423.40 +7.20 416.20 1520 ---- ---- ---- ---- 415.30 +7.10 408.20 1525 ---- ---- ---- ---- 411.30 +7.10 404.20 1530 ---- ---- ---- ---- 407.30 +7.00 400.30 1540 ---- ---- ---- ---- 399.50 +7.00 392.50 1550 ---- ---- ---- ---- 391.70 +6.90 384.80 1560 ---- ---- ---- ---- 383.90 +6.80 377.10 1565 ---- ---- ---- ---- 380.10 +6.80 373.30 1570 ---- ---- ---- ---- 376.30 +6.70 369.60 1575 ---- ---- ---- ---- 372.60 +6.80 365.80 1580 ---- ---- ---- ---- 368.80 +6.70 362.10 1585 ---- ---- ---- ---- 365.10 +6.70 358.40 1590 ---- ---- ---- ---- 361.40 +6.60 354.80 1595 ---- ---- ---- ---- 357.70 +6.60 351.10 1600 ---- ---- ---- ---- 354.00 +6.50 347.50 1605 ---- ---- ---- ---- 350.40 +6.50 343.90 1610 ---- ---- ---- ---- 346.80 +6.50 340.30 1615 ---- ---- ---- ---- 343.20 +6.40 336.80 1620 ---- ---- ---- ---- 339.60 +6.40 333.20 1625 ---- ---- ---- ---- 336.10 +6.40 329.70 1630 ---- ---- ---- ---- 332.50 +6.20 326.30 1635 ---- ---- ---- ---- 329.00 +6.20 322.80 1640 ---- ---- ---- ---- 325.60 +6.20 319.40 1645 ---- ---- ---- ---- 322.10 +6.20 315.90 1650 ---- ---- ---- ---- 318.70 +6.20 312.50 1655 ---- ---- ---- ---- 315.30 +6.10 309.20 1660 ---- ---- ---- ---- 311.90 +6.10 305.80 1665 ---- ---- ---- ---- 308.50 +6.00 302.50 1670 ---- ---- ---- ---- 305.20 +6.00 299.20 1675 ---- ---- ---- ---- 301.90 +6.00 295.90 1680 ---- ---- ---- ---- 298.60 +5.90 292.70 1685 ---- ---- ---- ---- 295.30 +5.80 289.50 1690 ---- ---- ---- ---- 292.10 +5.90 286.20 1695 ---- ---- ---- ---- 288.90 +5.80 283.10 1700 ---- ---- ---- ---- 285.70 +5.80 279.90 1705 ---- ---- ---- ---- 282.50 +5.70 276.80 1710 ---- ---- ---- ---- 279.30 +5.70 273.60 1715 ---- ---- ---- ---- 276.20 +5.60 270.60 1720 ---- ---- ---- ---- 273.10 +5.60 267.50 1725 ---- ---- ---- ---- 270.00 +5.60 264.40 1730 ---- ---- ---- ---- 266.90 +5.50 261.40 1735 ---- ---- ---- ---- 263.90 +5.50 258.40 1740 ---- ---- ---- ---- 260.90 +5.40 255.50 1745 ---- ---- ---- ---- 258.00 +5.40 252.60 1750 ---- ---- ---- ---- 255.00 +5.30 249.70 1755 ---- ---- ---- ---- 252.10 +5.30 246.80 1760 ---- ---- ---- ---- 249.30 +5.30 244.00 1765 ---- ---- ---- ---- 246.40 +5.20 241.20 1770 ---- ---- ---- ---- 243.70 +5.20 238.50 1775 ---- ---- ---- ---- 240.90 +5.10 235.80 1780 ---- ---- ---- ---- 238.20 +5.10 233.10 1785 ---- ---- ---- ---- 235.50 +5.00 230.50 1790 ---- ---- ---- ---- 232.90 +5.00 227.90 1795 ---- ---- ---- ---- 230.30 +4.90 225.40 1800 ---- ---- ---- ---- 227.80 +4.90 222.90 1805 ---- ---- ---- ---- 225.30 +4.90 220.40 1810 ---- ---- ---- ---- 222.90 +4.90 218.00 1815 ---- ---- ---- ---- 220.50 +4.80 215.70 1820 ---- ---- ---- ---- 218.10 +4.70 213.40 1825 ---- ---- ---- ---- 215.80 +4.70 211.10 1830 ---- ---- ---- ---- 213.60 +4.70 208.90 1835 ---- ---- ---- ---- 211.30 +4.60 206.70 1840 ---- ---- ---- ---- 209.10 +4.60 204.50 1845 ---- ---- ---- ---- 207.00 +4.60 202.40 1850 ---- ---- ---- ---- 204.80 +4.50 200.30 1855 ---- ---- ---- ---- 202.70 +4.50 198.20 1860 ---- ---- ---- ---- 200.70 +4.50 196.20 1865 ---- ---- ---- ---- 198.60 +4.40 194.20 1870 ---- ---- ---- ---- 196.60 +4.40 192.20 1875 ---- ---- ---- ---- 194.60 +4.30 190.30 1880 ---- ---- ---- ---- 192.70 +4.40 188.30 1885 ---- ---- ---- ---- 190.70 +4.30 186.40 1890 ---- ---- ---- ---- 188.80 +4.20 184.60 1895 ---- ---- ---- ---- 186.90 +4.20 182.70 1900 ---- ---- ---- ---- 185.00 +4.20 180.80 1905 ---- ---- ---- ---- 183.20 +4.20 179.00 1910 ---- ---- ---- ---- 181.30 +4.10 177.20 1915 ---- ---- ---- ---- 179.50 +4.10 175.40 1920 ---- ---- ---- ---- 177.70 +4.00 173.70 1925 ---- ---- ---- ---- 175.90 +4.00 171.90 1930 ---- ---- ---- ---- 174.10 +3.90 170.20 1935 ---- ---- ---- ---- 172.40 +3.90 168.50 1940 ---- ---- ---- ---- 170.60 +3.80 166.80 1945 ---- ---- ---- ---- 168.90 +3.80 165.10 1950 ---- ---- ---- ---- 167.20 +3.80 163.40 1955 ---- ---- ---- ---- 165.60 +3.80 161.80 1960 ---- ---- ---- ---- 163.90 +3.70 160.20 1965 ---- ---- ---- ---- 162.30 +3.70 158.60 1970 ---- ---- ---- ---- 160.70 +3.70 157.00 1975 ---- ---- ---- ---- 159.10 +3.70 155.40 1980 ---- ---- ---- ---- 157.50 +3.60 153.90 1985 ---- ---- ---- ---- 155.90 +3.60 152.30 1990 ---- ---- ---- ---- 154.40 +3.60 150.80 1995 ---- ---- ---- ---- 152.80 +3.50 149.30 2000 ---- ---- ---- ---- 151.30 +3.50 147.80 2005 ---- ---- ---- ---- 149.80 +3.40 146.40 2010 ---- ---- ---- ---- 148.40 +3.50 144.90 2015 ---- ---- ---- ---- 146.90 +3.40 143.50 2020 ---- ---- ---- ---- 145.50 +3.40 142.10 2025 ---- ---- ---- ---- 144.00 +3.30 140.70 2030 ---- ---- ---- ---- 142.60 +3.30 139.30 2035 ---- ---- ---- ---- 141.20 +3.30 137.90 2040 ---- ---- ---- ---- 139.80 +3.20 136.60 2045 ---- ---- ---- ---- 138.50 +3.20 135.30 2050 ---- ---- ---- ---- 137.10 +3.10 134.00 2055 ---- ---- ---- ---- 135.80 +3.10 132.70 2060 ---- ---- ---- ---- 134.50 +3.10 131.40 2065 ---- ---- ---- ---- 133.20 +3.10 130.10 2070 ---- ---- ---- ---- 131.90 +3.00 128.90 2075 ---- ---- ---- ---- 130.70 +3.10 127.60 2080 ---- ---- ---- ---- 129.40 +3.00 126.40 2085 ---- ---- ---- ---- 128.20 +3.00 125.20 2090 ---- ---- ---- ---- 127.00 +3.00 124.00 2095 ---- ---- ---- ---- 125.70 ---- ---- 2100 ---- ---- ---- ---- 124.60 +3.00 121.60 2105 ---- ---- ---- ---- 123.40 ---- ---- 2110 ---- ---- ---- ---- 122.20 +2.90 119.30 2120 ---- ---- ---- ---- 119.90 +2.80 117.10 2125 ---- ---- ---- ---- 118.80 +2.80 116.00 2130 ---- ---- ---- ---- 117.70 +2.80 114.90 2140 ---- ---- ---- ---- 115.50 +2.70 112.80 2150 ---- ---- ---- ---- 113.40 +2.70 110.70 2160 ---- ---- ---- ---- 111.30 +2.60 108.70 2170 ---- ---- ---- ---- 109.30 +2.60 106.70 2175 ---- ---- ---- ---- 108.30 +2.60 105.70 2180 ---- ---- ---- ---- 107.30 +2.50 104.80 2190 ---- ---- ---- ---- 105.40 +2.50 102.90 2200 ---- ---- ---- ---- 103.50 +2.50 101.00 2225 ---- ---- ---- ---- 98.90 +2.30 96.60 2250 ---- ---- ---- ---- 94.70 +2.30 92.40 2275 ---- ---- ---- ---- 90.60 +2.10 88.50 2300 ---- ---- ---- ---- 86.80 +2.00 84.80 2325 ---- ---- ---- ---- 83.30 +2.00 81.30 2350 ---- ---- ---- ---- 79.90 +1.90 78.00 2375 ---- ---- ---- ---- 76.70 +1.80 74.90 2400 ---- ---- ---- ---- 73.70 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 941.80 +8.60 933.20 1025 ---- ---- ---- ---- 916.80 +8.60 908.20 1050 ---- ---- ---- ---- 891.80 +8.60 883.20 1075 ---- ---- ---- ---- 866.80 +8.60 858.20 1100 ---- ---- ---- ---- 841.80 +8.60 833.20 1125 ---- ---- ---- ---- 816.80 +8.60 808.20 1130 ---- ---- ---- ---- 811.80 +8.60 803.20 1140 ---- ---- ---- ---- 801.80 +8.60 793.20 1150 ---- ---- ---- ---- 791.80 +8.60 783.20 1160 ---- ---- ---- ---- 781.80 +8.50 773.30 1170 ---- ---- ---- ---- 771.90 +8.50 763.40 1175 ---- ---- ---- ---- 766.90 +8.50 758.40 1180 ---- ---- ---- ---- 762.00 +8.50 753.50 1190 ---- ---- ---- ---- 752.10 +8.40 743.70 1200 ---- ---- ---- ---- 742.30 +8.40 733.90 1210 ---- ---- ---- ---- 732.50 +8.30 724.20 1220 ---- ---- ---- ---- 722.80 +8.30 714.50 1225 ---- ---- ---- ---- 717.90 +8.20 709.70 1230 ---- ---- ---- ---- 713.10 +8.30 704.80 1235 ---- ---- ---- ---- 708.30 +8.30 700.00 1240 ---- ---- ---- ---- 703.50 +8.30 695.20 1245 ---- ---- ---- ---- 698.70 +8.30 690.40 1250 ---- ---- ---- ---- 693.90 +8.20 685.70 1255 ---- ---- ---- ---- 689.10 +8.20 680.90 1260 ---- ---- ---- ---- 684.30 +8.20 676.10 1265 ---- ---- ---- ---- 679.50 +8.10 671.40 1270 ---- ---- ---- ---- 674.80 +8.10 666.70 1275 ---- ---- ---- ---- 670.00 +8.10 661.90 1280 ---- ---- ---- ---- 665.30 +8.10 657.20 1285 ---- ---- ---- ---- 660.60 +8.10 652.50 1290 ---- ---- ---- ---- 655.80 +8.00 647.80 1295 ---- ---- ---- ---- 651.10 +8.00 643.10 1300 ---- ---- ---- ---- 646.40 +8.00 638.40 1305 ---- ---- ---- ---- 641.70 +7.90 633.80 1310 ---- ---- ---- ---- 637.10 +8.00 629.10 1315 ---- ---- ---- ---- 632.40 +7.90 624.50 1320 ---- ---- ---- ---- 627.70 +7.90 619.80 1325 ---- ---- ---- ---- 623.10 +7.90 615.20 1330 ---- ---- ---- ---- 618.40 +7.80 610.60 1335 ---- ---- ---- ---- 613.80 +7.80 606.00 1340 ---- ---- ---- ---- 609.20 +7.80 601.40 1345 ---- ---- ---- ---- 604.60 +7.80 596.80 1350 ---- ---- ---- ---- 600.00 +7.80 592.20 1355 ---- ---- ---- ---- 595.40 +7.80 587.60 1360 ---- ---- ---- ---- 590.80 +7.70 583.10 1365 ---- ---- ---- ---- 586.20 +7.70 578.50 1370 ---- ---- ---- ---- 581.70 +7.70 574.00 1375 ---- ---- ---- ---- 577.10 +7.60 569.50 1380 ---- ---- ---- ---- 572.60 +7.70 564.90 1385 ---- ---- ---- ---- 568.10 +7.70 560.40 1390 ---- ---- ---- ---- 563.50 +7.60 555.90 1395 ---- ---- ---- ---- 559.00 +7.60 551.40 1400 ---- ---- ---- ---- 554.50 +7.50 547.00 1405 ---- ---- ---- ---- 550.10 +7.60 542.50 1410 ---- ---- ---- ---- 545.60 +7.50 538.10 1415 ---- ---- ---- ---- 541.10 +7.50 533.60 1420 ---- ---- ---- ---- 536.70 +7.50 529.20 1425 ---- ---- ---- ---- 532.30 +7.50 524.80 1430 ---- ---- ---- ---- 527.80 +7.40 520.40 1435 ---- ---- ---- ---- 523.50 +7.50 516.00 1440 ---- ---- ---- ---- 519.10 +7.40 511.70 1445 ---- ---- ---- ---- 514.70 +7.30 507.40 1450 ---- ---- ---- ---- 510.40 +7.40 503.00 1455 ---- ---- ---- ---- 506.00 +7.30 498.70 1460 ---- ---- ---- ---- 501.70 +7.20 494.50 1465 ---- ---- ---- ---- 497.40 +7.20 490.20 1470 ---- ---- ---- ---- 493.20 +7.30 485.90 1475 ---- ---- ---- ---- 488.90 +7.20 481.70 1480 ---- ---- ---- ---- 484.70 +7.20 477.50 1485 ---- ---- ---- ---- 480.50 +7.10 473.40 1490 ---- ---- ---- ---- 476.30 +7.10 469.20 1495 ---- ---- ---- ---- 472.20 +7.10 465.10 1500 ---- ---- ---- ---- 468.00 +7.00 461.00 1505 ---- ---- ---- ---- 463.90 +7.00 456.90 1510 ---- ---- ---- ---- 459.80 +7.00 452.80 1515 ---- ---- ---- ---- 455.70 +7.00 448.70 1520 ---- ---- ---- ---- 451.70 +7.00 444.70 1525 ---- ---- ---- ---- 447.60 +6.90 440.70 1530 ---- ---- ---- ---- 443.60 +6.90 436.70 1535 ---- ---- ---- ---- 439.60 +6.80 432.80 1540 ---- ---- ---- ---- 435.70 +6.90 428.80 1545 ---- ---- ---- ---- 431.70 +6.80 424.90 1550 ---- ---- ---- ---- 427.80 +6.80 421.00 1555 ---- ---- ---- ---- 423.90 +6.70 417.20 1560 ---- ---- ---- ---- 420.00 +6.70 413.30 1565 ---- ---- ---- ---- 416.20 +6.70 409.50 1570 ---- ---- ---- ---- 412.40 +6.70 405.70 1575 ---- ---- ---- ---- 408.60 +6.70 401.90 1580 ---- ---- ---- ---- 404.80 +6.60 398.20 1585 ---- ---- ---- ---- 401.00 +6.60 394.40 1590 ---- ---- ---- ---- 397.30 +6.60 390.70 1595 ---- ---- ---- ---- 393.50 +6.50 387.00 1600 ---- ---- ---- ---- 389.80 +6.40 383.40 1605 ---- ---- ---- ---- 386.20 +6.50 379.70 1610 ---- ---- ---- ---- 382.50 +6.40 376.10 1615 ---- ---- ---- ---- 378.90 +6.40 372.50 1620 ---- ---- ---- ---- 375.30 +6.40 368.90 1625 ---- ---- ---- ---- 371.70 +6.30 365.40 1630 ---- ---- ---- ---- 368.10 +6.30 361.80 1635 ---- ---- ---- ---- 364.50 +6.20 358.30 1640 ---- ---- ---- ---- 361.00 +6.20 354.80 1645 ---- ---- ---- ---- 357.50 +6.20 351.30 1650 ---- ---- ---- ---- 354.00 +6.10 347.90 1655 ---- ---- ---- ---- 350.50 +6.10 344.40 1660 ---- ---- ---- ---- 347.10 +6.10 341.00 1665 ---- ---- ---- ---- 343.70 +6.10 337.60 1670 ---- ---- ---- ---- 340.30 +6.10 334.20 1675 ---- ---- ---- ---- 336.90 +6.00 330.90 1680 ---- ---- ---- ---- 333.50 +6.00 327.50 1685 ---- ---- ---- ---- 330.10 +5.90 324.20 1690 ---- ---- ---- ---- 326.80 +5.90 320.90 1695 ---- ---- ---- ---- 323.50 +5.80 317.70 1700 ---- ---- ---- ---- 320.20 +5.80 314.40 1705 ---- ---- ---- ---- 317.00 +5.80 311.20 1710 ---- ---- ---- ---- 313.70 +5.70 308.00 1715 ---- ---- ---- ---- 310.50 +5.70 304.80 1720 ---- ---- ---- ---- 307.30 +5.60 301.70 1725 ---- ---- ---- ---- 304.20 +5.70 298.50 1730 ---- ---- ---- ---- 301.10 +5.60 295.50 1735 ---- ---- ---- ---- 298.00 +5.60 292.40 1740 ---- ---- ---- ---- 294.90 +5.60 289.30 1745 ---- ---- ---- ---- 291.80 +5.50 286.30 1750 ---- ---- ---- ---- 288.80 +5.50 283.30 1755 ---- ---- ---- ---- 285.80 +5.40 280.40 1760 ---- ---- ---- ---- 282.90 +5.40 277.50 1765 ---- ---- ---- ---- 279.90 +5.30 274.60 1770 ---- ---- ---- ---- 277.10 +5.40 271.70 1775 ---- ---- ---- ---- 274.20 +5.30 268.90 1780 ---- ---- ---- ---- 271.40 +5.30 266.10 1785 ---- ---- ---- ---- 268.60 +5.20 263.40 1790 ---- ---- ---- ---- 265.80 +5.20 260.60 1795 ---- ---- ---- ---- 263.10 +5.20 257.90 1800 ---- ---- ---- ---- 260.40 +5.10 255.30 1805 ---- ---- ---- ---- 257.80 +5.10 252.70 1810 ---- ---- ---- ---- 255.10 +5.00 250.10 1815 ---- ---- ---- ---- 252.60 +5.00 247.60 1820 ---- ---- ---- ---- 250.00 +4.90 245.10 1825 ---- ---- ---- ---- 247.50 +4.90 242.60 1830 ---- ---- ---- ---- 245.10 +4.90 240.20 1835 ---- ---- ---- ---- 242.70 +4.90 237.80 1840 ---- ---- ---- ---- 240.30 +4.80 235.50 1845 ---- ---- ---- ---- 237.90 +4.70 233.20 1850 ---- ---- ---- ---- 235.60 +4.70 230.90 1855 ---- ---- ---- ---- 233.40 +4.70 228.70 1860 ---- ---- ---- ---- 231.20 +4.70 226.50 1865 ---- ---- ---- ---- 229.00 +4.70 224.30 1870 ---- ---- ---- ---- 226.80 +4.60 222.20 1875 ---- ---- ---- ---- 224.70 +4.60 220.10 1880 ---- ---- ---- ---- 222.60 +4.50 218.10 1885 ---- ---- ---- ---- 220.60 +4.60 216.00 1890 ---- ---- ---- ---- 218.50 +4.40 214.10 1895 ---- ---- ---- ---- 216.60 +4.50 212.10 1900 ---- ---- ---- ---- 214.60 +4.40 210.20 1905 ---- ---- ---- ---- 212.70 +4.40 208.30 1910 ---- ---- ---- ---- 210.80 +4.30 206.50 1915 ---- ---- ---- ---- 209.00 +4.40 204.60 1920 ---- ---- ---- ---- 207.10 +4.30 202.80 1925 ---- ---- ---- ---- 205.30 +4.20 201.10 1930 ---- ---- ---- ---- 203.60 +4.20 199.40 1935 ---- ---- ---- ---- 201.80 +4.10 197.70 1940 ---- ---- ---- ---- 200.10 +4.10 196.00 1945 ---- ---- ---- ---- 198.40 +4.10 194.30 1950 ---- ---- ---- ---- 196.80 +4.10 192.70 1955 ---- ---- ---- ---- 195.20 +4.10 191.10 1960 ---- ---- ---- ---- 193.60 +4.10 189.50 1965 ---- ---- ---- ---- 192.00 +4.00 188.00 1970 ---- ---- ---- ---- 190.40 +3.90 186.50 1975 ---- ---- ---- ---- 188.90 +3.90 185.00 1980 ---- ---- ---- ---- 187.40 +3.90 183.50 1985 ---- ---- ---- ---- 185.90 +3.80 182.10 1990 ---- ---- ---- ---- 184.50 +3.90 180.60 1995 ---- ---- ---- ---- 183.00 +3.80 179.20 2000 ---- ---- ---- ---- 181.60 +3.80 177.80 2005 ---- ---- ---- ---- 180.20 +3.80 176.40 2010 ---- ---- ---- ---- 178.80 +3.70 175.10 2015 ---- ---- ---- ---- 177.40 +3.60 173.80 2020 ---- ---- ---- ---- 176.10 +3.70 172.40 2025 ---- ---- ---- ---- 174.80 +3.70 171.10 2030 ---- ---- ---- ---- 173.50 +3.70 169.80 2035 ---- ---- ---- ---- 172.20 +3.60 168.60 2040 ---- ---- ---- ---- 170.90 +3.60 167.30 2045 ---- ---- ---- ---- 169.60 +3.50 166.10 2050 ---- ---- ---- ---- 168.30 +3.50 164.80 2055 ---- ---- ---- ---- 167.10 +3.50 163.60 2060 ---- ---- ---- ---- 165.90 +3.50 162.40 2065 ---- ---- ---- ---- 164.70 +3.50 161.20 2070 ---- ---- ---- ---- 163.40 +3.40 160.00 2075 ---- ---- ---- ---- 162.20 +3.30 158.90 2080 ---- ---- ---- ---- 161.10 +3.40 157.70 2085 ---- ---- ---- ---- 159.90 +3.30 156.60 2090 ---- ---- ---- ---- 158.70 +3.30 155.40 2095 ---- ---- ---- ---- 157.60 +3.30 154.30 2100 ---- ---- ---- ---- 156.40 +3.20 153.20 2105 ---- ---- ---- ---- 155.30 +3.20 152.10 2110 ---- ---- ---- ---- 154.20 +3.20 151.00 2115 ---- ---- ---- ---- 153.10 +3.20 149.90 2120 ---- ---- ---- ---- 152.00 +3.20 148.80 2125 ---- ---- ---- ---- 150.90 +3.20 147.70 2130 ---- ---- ---- ---- 149.80 +3.10 146.70 2135 ---- ---- ---- ---- 148.70 +3.10 145.60 2140 ---- ---- ---- ---- 147.70 +3.10 144.60 2145 ---- ---- ---- ---- 146.60 +3.00 143.60 2150 ---- ---- ---- ---- 145.60 +3.10 142.50 2155 ---- ---- ---- ---- 144.50 +3.00 141.50 2160 ---- ---- ---- ---- 143.50 +3.00 140.50 2165 ---- ---- ---- ---- 142.50 +3.00 139.50 2170 ---- ---- ---- ---- 141.50 +2.90 138.60 2175 ---- ---- ---- ---- 140.50 +2.90 137.60 2180 ---- ---- ---- ---- 139.50 +2.90 136.60 2185 ---- ---- ---- ---- 138.50 +2.80 135.70 2190 ---- ---- ---- ---- 137.60 +2.90 134.70 2195 ---- ---- ---- ---- 136.60 +2.80 133.80 2200 ---- ---- ---- ---- 135.70 +2.90 132.80 2205 ---- ---- ---- ---- 134.70 +2.80 131.90 2210 ---- ---- ---- ---- 133.80 +2.80 131.00 2215 ---- ---- ---- ---- 132.80 +2.70 130.10 2220 ---- ---- ---- ---- 131.90 +2.70 129.20 2225 ---- ---- ---- ---- 131.00 +2.70 128.30 2230 ---- ---- ---- ---- 130.10 +2.70 127.40 2235 ---- ---- ---- ---- 129.20 +2.60 126.60 2240 ---- ---- ---- ---- 128.30 +2.60 125.70 2245 ---- ---- ---- ---- 127.50 +2.70 124.80 2250 ---- ---- ---- ---- 126.60 +2.60 124.00 2255 ---- ---- ---- ---- 125.70 +2.60 123.10 2260 ---- ---- ---- ---- 124.90 +2.60 122.30 2265 ---- ---- ---- ---- 124.00 +2.50 121.50 2270 ---- ---- ---- ---- 123.20 +2.50 120.70 2275 ---- ---- ---- ---- 122.40 +2.60 119.80 2280 ---- ---- ---- ---- 121.60 +2.60 119.00 2285 ---- ---- ---- ---- 120.70 +2.50 118.20 2290 ---- ---- ---- ---- 119.90 +2.40 117.50 2295 ---- ---- ---- ---- 119.10 +2.40 116.70 2300 ---- ---- ---- ---- 118.30 +2.40 115.90 2305 ---- ---- ---- ---- 117.60 +2.50 115.10 2310 ---- ---- ---- ---- 116.80 +2.40 114.40 2315 ---- ---- ---- ---- 116.00 +2.40 113.60 2320 ---- ---- ---- ---- 115.20 +2.30 112.90 2325 ---- ---- ---- ---- 114.50 +2.40 112.10 2330 ---- ---- ---- ---- 113.70 +2.30 111.40 2335 ---- ---- ---- ---- 113.00 +2.30 110.70 2340 ---- ---- ---- ---- 112.30 +2.30 110.00 2345 ---- ---- ---- ---- 111.50 +2.30 109.20 2350 ---- ---- ---- ---- 110.80 +2.30 108.50 2355 ---- ---- ---- ---- 110.10 +2.30 107.80 2360 ---- ---- ---- ---- 109.40 +2.30 107.10 2365 ---- ---- ---- ---- 108.70 +2.20 106.50 2370 ---- ---- ---- ---- 108.00 +2.20 105.80 2375 ---- ---- ---- ---- 107.30 +2.20 105.10 2380 ---- ---- ---- ---- 106.60 +2.20 104.40 2390 ---- ---- ---- ---- 105.30 +2.20 103.10 2400 ---- ---- ---- ---- 104.00 +2.20 101.80 2410 ---- ---- ---- ---- 102.70 +2.10 100.60 2420 ---- ---- ---- ---- 101.40 +2.10 99.30 2425 ---- ---- ---- ---- 100.80 +2.10 98.70 2430 ---- ---- ---- ---- 100.20 +2.10 98.10 2440 ---- ---- ---- ---- 99.00 +2.10 96.90 2450 ---- ---- ---- ---- 97.80 +2.00 95.80 2460 ---- ---- ---- ---- 96.60 +2.00 94.60 2470 ---- ---- ---- ---- 95.40 +1.90 93.50 2475 ---- ---- ---- ---- 94.90 +1.90 93.00 2500 ---- ---- ---- ---- 92.20 +1.90 90.30 2525 ---- ---- ---- ---- 89.60 +1.80 87.80 2550 ---- ---- ---- ---- 87.10 +1.80 85.30 2575 ---- ---- ---- ---- 84.70 +1.70 83.00 2600 ---- ---- ---- ---- 82.50 +1.60 80.90 2625 ---- ---- ---- ---- 80.40 +1.60 78.80 2650 ---- ---- ---- ---- 78.40 +1.60 76.80 950 ---- ---- ---- ---- 991.80 +8.60 983.20 975 ---- ---- ---- ---- 966.80 +8.60 958.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 938.00 +8.60 929.40 1050 ---- ---- ---- ---- 913.00 +8.60 904.40 1075 ---- ---- ---- ---- 888.00 +8.60 879.40 1100 ---- ---- ---- ---- 863.00 +8.60 854.40 1125 ---- ---- ---- ---- 838.10 +8.50 829.60 1150 ---- ---- ---- ---- 813.50 +8.40 805.10 1175 ---- ---- ---- ---- 789.20 +8.30 780.90 1200 ---- ---- ---- ---- 765.10 +8.20 756.90 1220 ---- ---- ---- ---- 746.10 +8.20 737.90 1225 ---- ---- ---- ---- 741.30 +8.10 733.20 1230 ---- ---- ---- ---- 736.60 +8.10 728.50 1240 ---- ---- ---- ---- 727.10 +8.00 719.10 1250 ---- ---- ---- ---- 717.70 +8.00 709.70 1260 ---- ---- ---- ---- 708.40 +8.00 700.40 1270 ---- ---- ---- ---- 699.10 +8.00 691.10 1275 ---- ---- ---- ---- 694.40 +7.90 686.50 1280 ---- ---- ---- ---- 689.80 +7.90 681.90 1290 ---- ---- ---- ---- 680.50 +7.80 672.70 1300 ---- ---- ---- ---- 671.30 +7.80 663.50 1310 ---- ---- ---- ---- 662.10 +7.70 654.40 1315 ---- ---- ---- ---- 657.60 +7.80 649.80 1320 ---- ---- ---- ---- 653.00 +7.70 645.30 1325 ---- ---- ---- ---- 648.50 +7.80 640.70 1330 ---- ---- ---- ---- 643.90 +7.70 636.20 1335 ---- ---- ---- ---- 639.40 +7.70 631.70 1340 ---- ---- ---- ---- 634.90 +7.70 627.20 1345 ---- ---- ---- ---- 630.30 +7.60 622.70 1350 ---- ---- ---- ---- 625.80 +7.60 618.20 1355 ---- ---- ---- ---- 621.30 +7.60 613.70 1360 ---- ---- ---- ---- 616.80 +7.50 609.30 1365 ---- ---- ---- ---- 612.40 +7.60 604.80 1370 ---- ---- ---- ---- 607.90 +7.60 600.30 1375 ---- ---- ---- ---- 603.40 +7.50 595.90 1380 ---- ---- ---- ---- 599.00 +7.50 591.50 1385 ---- ---- ---- ---- 594.50 +7.50 587.00 1390 ---- ---- ---- ---- 590.10 +7.50 582.60 1395 ---- ---- ---- ---- 585.70 +7.50 578.20 1400 ---- ---- ---- ---- 581.20 +7.40 573.80 1405 ---- ---- ---- ---- 576.80 +7.40 569.40 1410 ---- ---- ---- ---- 572.40 +7.30 565.10 1415 ---- ---- ---- ---- 568.10 +7.40 560.70 1420 ---- ---- ---- ---- 563.70 +7.30 556.40 1425 ---- ---- ---- ---- 559.30 +7.30 552.00 1430 ---- ---- ---- ---- 555.00 +7.30 547.70 1435 ---- ---- ---- ---- 550.60 +7.20 543.40 1440 ---- ---- ---- ---- 546.30 +7.20 539.10 1445 ---- ---- ---- ---- 542.00 +7.20 534.80 1450 ---- ---- ---- ---- 537.70 +7.20 530.50 1455 ---- ---- ---- ---- 533.40 +7.10 526.30 1460 ---- ---- ---- ---- 529.20 +7.20 522.00 1465 ---- ---- ---- ---- 524.90 +7.10 517.80 1470 ---- ---- ---- ---- 520.70 +7.10 513.60 1475 ---- ---- ---- ---- 516.50 +7.10 509.40 1480 ---- ---- ---- ---- 512.30 +7.10 505.20 1485 ---- ---- ---- ---- 508.10 +7.00 501.10 1490 ---- ---- ---- ---- 504.00 +7.00 497.00 1495 ---- ---- ---- ---- 499.80 +6.90 492.90 1500 ---- ---- ---- ---- 495.70 +6.90 488.80 1505 ---- ---- ---- ---- 491.60 +6.90 484.70 1510 ---- ---- ---- ---- 487.60 +7.00 480.60 1515 ---- ---- ---- ---- 483.50 +6.90 476.60 1520 ---- ---- ---- ---- 479.50 +6.90 472.60 1525 ---- ---- ---- ---- 475.50 +6.90 468.60 1530 ---- ---- ---- ---- 471.50 +6.80 464.70 1535 ---- ---- ---- ---- 467.50 +6.80 460.70 1540 ---- ---- ---- ---- 463.60 +6.80 456.80 1545 ---- ---- ---- ---- 459.60 +6.70 452.90 1550 ---- ---- ---- ---- 455.70 +6.70 449.00 1555 ---- ---- ---- ---- 451.80 +6.60 445.20 1560 ---- ---- ---- ---- 448.00 +6.70 441.30 1565 ---- ---- ---- ---- 444.20 +6.70 437.50 1570 ---- ---- ---- ---- 440.30 +6.60 433.70 1575 ---- ---- ---- ---- 436.60 +6.60 430.00 1580 ---- ---- ---- ---- 432.80 +6.60 426.20 1585 ---- ---- ---- ---- 429.10 +6.60 422.50 1590 ---- ---- ---- ---- 425.30 +6.50 418.80 1595 ---- ---- ---- ---- 421.60 +6.40 415.20 1600 ---- ---- ---- ---- 418.00 +6.50 411.50 1605 ---- ---- ---- ---- 414.30 +6.40 407.90 1610 ---- ---- ---- ---- 410.70 +6.40 404.30 1615 ---- ---- ---- ---- 407.10 +6.30 400.80 1620 ---- ---- ---- ---- 403.50 +6.30 397.20 1625 ---- ---- ---- ---- 400.00 +6.30 393.70 1630 ---- ---- ---- ---- 396.50 +6.30 390.20 1635 ---- ---- ---- ---- 393.00 +6.20 386.80 1640 ---- ---- ---- ---- 389.50 +6.20 383.30 1645 ---- ---- ---- ---- 386.10 +6.20 379.90 1650 ---- ---- ---- ---- 382.60 +6.10 376.50 1655 ---- ---- ---- ---- 379.20 +6.10 373.10 1660 ---- ---- ---- ---- 375.90 +6.10 369.80 1665 ---- ---- ---- ---- 372.50 +6.00 366.50 1670 ---- ---- ---- ---- 369.20 +6.00 363.20 1675 ---- ---- ---- ---- 365.90 +6.00 359.90 1680 ---- ---- ---- ---- 362.70 +6.00 356.70 1685 ---- ---- ---- ---- 359.40 +5.90 353.50 1690 ---- ---- ---- ---- 356.20 +5.90 350.30 1695 ---- ---- ---- ---- 353.00 +5.80 347.20 1700 ---- ---- ---- ---- 349.90 +5.90 344.00 1705 ---- ---- ---- ---- 346.70 +5.70 341.00 1710 ---- ---- ---- ---- 343.60 +5.70 337.90 1715 ---- ---- ---- ---- 340.60 +5.80 334.80 1720 ---- ---- ---- ---- 337.50 +5.70 331.80 1725 ---- ---- ---- ---- 334.50 +5.70 328.80 1730 ---- ---- ---- ---- 331.50 +5.60 325.90 1735 ---- ---- ---- ---- 328.60 +5.60 323.00 1740 ---- ---- ---- ---- 325.60 +5.50 320.10 1745 ---- ---- ---- ---- 322.80 +5.60 317.20 1750 ---- ---- ---- ---- 319.90 +5.50 314.40 1755 ---- ---- ---- ---- 317.10 +5.50 311.60 1760 ---- ---- ---- ---- 314.30 +5.50 308.80 1765 ---- ---- ---- ---- 311.50 +5.40 306.10 1770 ---- ---- ---- ---- 308.80 +5.40 303.40 1775 ---- ---- ---- ---- 306.10 +5.40 300.70 1780 ---- ---- ---- ---- 303.40 +5.30 298.10 1785 ---- ---- ---- ---- 300.80 +5.30 295.50 1790 ---- ---- ---- ---- 298.20 +5.30 292.90 1795 ---- ---- ---- ---- 295.60 +5.20 290.40 1800 ---- ---- ---- ---- 293.10 +5.20 287.90 1805 ---- ---- ---- ---- 290.60 +5.20 285.40 1810 ---- ---- ---- ---- 288.10 +5.10 283.00 1815 ---- ---- ---- ---- 285.70 +5.10 280.60 1820 ---- ---- ---- ---- 283.30 +5.00 278.30 1825 ---- ---- ---- ---- 281.00 +5.10 275.90 1830 ---- ---- ---- ---- 278.70 +5.00 273.70 1835 ---- ---- ---- ---- 276.40 +5.00 271.40 1840 ---- ---- ---- ---- 274.20 +5.00 269.20 1845 ---- ---- ---- ---- 272.00 +4.90 267.10 1850 ---- ---- ---- ---- 269.80 +4.90 264.90 1855 ---- ---- ---- ---- 267.70 +4.90 262.80 1860 ---- ---- ---- ---- 265.60 +4.80 260.80 1865 ---- ---- ---- ---- 263.50 +4.80 258.70 1870 ---- ---- ---- ---- 261.50 +4.80 256.70 1875 ---- ---- ---- ---- 259.50 +4.70 254.80 1880 ---- ---- ---- ---- 257.50 +4.70 252.80 1885 ---- ---- ---- ---- 255.60 +4.70 250.90 1890 ---- ---- ---- ---- 253.70 +4.70 249.00 1895 ---- ---- ---- ---- 251.80 +4.60 247.20 1900 ---- ---- ---- ---- 249.90 +4.60 245.30 1905 ---- ---- ---- ---- 248.10 +4.60 243.50 1910 ---- ---- ---- ---- 246.20 +4.50 241.70 1915 ---- ---- ---- ---- 244.40 +4.50 239.90 1920 ---- ---- ---- ---- 242.60 +4.40 238.20 1925 ---- ---- ---- ---- 240.80 +4.40 236.40 1930 ---- ---- ---- ---- 239.10 +4.40 234.70 1935 ---- ---- ---- ---- 237.30 +4.30 233.00 1940 ---- ---- ---- ---- 235.60 +4.40 231.20 1945 ---- ---- ---- ---- 233.80 +4.30 229.50 1950 ---- ---- ---- ---- 232.10 +4.20 227.90 1955 ---- ---- ---- ---- 230.40 +4.20 226.20 1960 ---- ---- ---- ---- 228.80 +4.30 224.50 1965 ---- ---- ---- ---- 227.10 +4.20 222.90 1970 ---- ---- ---- ---- 225.50 +4.20 221.30 1975 ---- ---- ---- ---- 223.90 +4.20 219.70 1980 ---- ---- ---- ---- 222.30 +4.10 218.20 1985 ---- ---- ---- ---- 220.70 +4.10 216.60 1990 ---- ---- ---- ---- 219.20 +4.10 215.10 1995 ---- ---- ---- ---- 217.70 +4.10 213.60 2000 ---- ---- ---- ---- 216.20 +4.00 212.20 2005 ---- ---- ---- ---- 214.70 +4.00 210.70 2010 ---- ---- ---- ---- 213.20 +3.90 209.30 2015 ---- ---- ---- ---- 211.80 +3.90 207.90 2020 ---- ---- ---- ---- 210.40 +3.90 206.50 2025 ---- ---- ---- ---- 209.00 +3.90 205.10 2030 ---- ---- ---- ---- 207.60 +3.80 203.80 2035 ---- ---- ---- ---- 206.30 +3.90 202.40 2040 ---- ---- ---- ---- 204.90 +3.80 201.10 2045 ---- ---- ---- ---- 203.60 +3.80 199.80 2050 ---- ---- ---- ---- 202.30 +3.70 198.60 2055 ---- ---- ---- ---- 201.00 +3.70 197.30 2060 ---- ---- ---- ---- 199.70 +3.70 196.00 2065 ---- ---- ---- ---- 198.50 +3.70 194.80 2070 ---- ---- ---- ---- 197.20 +3.60 193.60 2075 ---- ---- ---- ---- 196.00 +3.60 192.40 2080 ---- ---- ---- ---- 194.80 +3.60 191.20 2085 ---- ---- ---- ---- 193.60 +3.60 190.00 2090 ---- ---- ---- ---- 192.40 +3.60 188.80 2095 ---- ---- ---- ---- 191.20 +3.50 187.70 2100 ---- ---- ---- ---- 190.10 +3.60 186.50 2105 ---- ---- ---- ---- 188.90 +3.50 185.40 2110 ---- ---- ---- ---- 187.80 +3.50 184.30 2115 ---- ---- ---- ---- 186.60 +3.40 183.20 2120 ---- ---- ---- ---- 185.50 +3.40 182.10 2125 ---- ---- ---- ---- 184.40 +3.40 181.00 2130 ---- ---- ---- ---- 183.30 +3.40 179.90 2135 ---- ---- ---- ---- 182.30 +3.40 178.90 2140 ---- ---- ---- ---- 181.20 +3.40 177.80 2145 ---- ---- ---- ---- 180.10 +3.30 176.80 2150 ---- ---- ---- ---- 179.10 +3.30 175.80 2155 ---- ---- ---- ---- 178.00 +3.20 174.80 2160 ---- ---- ---- ---- 177.00 +3.20 173.80 2165 ---- ---- ---- ---- 176.00 +3.20 172.80 2170 ---- ---- ---- ---- 175.00 +3.20 171.80 2175 ---- ---- ---- ---- 174.00 +3.20 170.80 2180 ---- ---- ---- ---- 173.00 +3.20 169.80 2185 ---- ---- ---- ---- 172.10 +3.20 168.90 2190 ---- ---- ---- ---- 171.10 +3.10 168.00 2195 ---- ---- ---- ---- 170.20 +3.20 167.00 2200 ---- ---- ---- ---- 169.20 +3.10 166.10 2205 ---- ---- ---- ---- 168.30 +3.10 165.20 2210 ---- ---- ---- ---- 167.40 +3.10 164.30 2215 ---- ---- ---- ---- 166.50 +3.10 163.40 2220 ---- ---- ---- ---- 165.60 +3.10 162.50 2225 ---- ---- ---- ---- 164.70 +3.00 161.70 2230 ---- ---- ---- ---- 163.80 +3.00 160.80 2235 ---- ---- ---- ---- 162.90 +3.00 159.90 2240 ---- ---- ---- ---- 162.10 +3.00 159.10 2245 ---- ---- ---- ---- 161.20 +2.90 158.30 2250 ---- ---- ---- ---- 160.40 +3.00 157.40 2255 ---- ---- ---- ---- 159.50 +2.90 156.60 2260 ---- ---- ---- ---- 158.70 +2.90 155.80 2265 ---- ---- ---- ---- 157.90 +2.90 155.00 2270 ---- ---- ---- ---- 157.10 +2.90 154.20 2275 ---- ---- ---- ---- 156.30 +2.90 153.40 2280 ---- ---- ---- ---- 155.50 +2.80 152.70 2285 ---- ---- ---- ---- 154.70 +2.80 151.90 2290 ---- ---- ---- ---- 153.90 +2.80 151.10 2295 ---- ---- ---- ---- 153.20 +2.80 150.40 2300 ---- ---- ---- ---- 152.40 +2.80 149.60 2305 ---- ---- ---- ---- 151.70 +2.80 148.90 2310 ---- ---- ---- ---- 150.90 +2.70 148.20 2315 ---- ---- ---- ---- 150.20 +2.70 147.50 2320 ---- ---- ---- ---- 149.50 +2.80 146.70 2325 ---- ---- ---- ---- 148.70 +2.70 146.00 2330 ---- ---- ---- ---- 148.00 +2.70 145.30 2335 ---- ---- ---- ---- 147.30 +2.60 144.70 2340 ---- ---- ---- ---- 146.60 +2.60 144.00 2345 ---- ---- ---- ---- 145.90 +2.60 143.30 2350 ---- ---- ---- ---- 145.30 +2.70 142.60 2355 ---- ---- ---- ---- 144.60 +2.60 142.00 2360 ---- ---- ---- ---- 143.90 +2.60 141.30 2365 ---- ---- ---- ---- 143.30 +2.60 140.70 2370 ---- ---- ---- ---- 142.60 +2.60 140.00 2375 ---- ---- ---- ---- 142.00 +2.60 139.40 2380 ---- ---- ---- ---- 141.30 +2.50 138.80 2390 ---- ---- ---- ---- 140.10 +2.60 137.50 2400 ---- ---- ---- ---- 138.80 +2.50 136.30 2410 ---- ---- ---- ---- 137.60 +2.50 135.10 2420 ---- ---- ---- ---- 136.40 +2.40 134.00 2425 ---- ---- ---- ---- 135.80 +2.40 133.40 2430 ---- ---- ---- ---- 135.30 +2.50 132.80 2440 ---- ---- ---- ---- 134.10 +2.40 131.70 2450 ---- ---- ---- ---- 133.00 +2.40 130.60 2460 ---- ---- ---- ---- 131.90 +2.30 129.60 2470 ---- ---- ---- ---- 130.90 +2.40 128.50 2475 ---- ---- ---- ---- 130.30 +2.30 128.00 2480 ---- ---- ---- ---- 129.80 +2.30 127.50 2500 ---- ---- ---- ---- 127.80 +2.30 125.50 2525 ---- ---- ---- ---- 125.40 +2.20 123.20 2550 ---- ---- ---- ---- 123.10 +2.20 120.90 2575 ---- ---- ---- ---- 120.90 +2.10 118.80 2600 ---- ---- ---- ---- 118.80 +2.10 116.70 2625 ---- ---- ---- ---- 116.80 +2.00 114.80 2650 ---- ---- ---- ---- 115.00 +2.00 113.00 2675 ---- ---- ---- ---- 113.20 +1.90 111.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 909.60 +8.50 901.10 1100 ---- ---- ---- ---- 885.00 +8.40 876.60 1125 ---- ---- ---- ---- 860.70 +8.30 852.40 1150 ---- ---- ---- ---- 836.70 +8.20 828.50 1175 ---- ---- ---- ---- 812.90 +8.10 804.80 1200 ---- ---- ---- ---- 789.40 +8.00 781.40 1225 ---- ---- ---- ---- 766.20 +8.00 758.20 1250 ---- ---- ---- ---- 743.20 +7.90 735.30 1270 ---- ---- ---- ---- 724.90 +7.80 717.10 1275 ---- ---- ---- ---- 720.40 +7.80 712.60 1280 ---- ---- ---- ---- 715.90 +7.80 708.10 1290 ---- ---- ---- ---- 706.80 +7.70 699.10 1300 ---- ---- ---- ---- 697.80 +7.60 690.20 1310 ---- ---- ---- ---- 688.90 +7.60 681.30 1320 ---- ---- ---- ---- 680.00 +7.60 672.40 1325 ---- ---- ---- ---- 675.50 +7.60 667.90 1330 ---- ---- ---- ---- 671.10 +7.60 663.50 1340 ---- ---- ---- ---- 662.20 +7.50 654.70 1350 ---- ---- ---- ---- 653.40 +7.50 645.90 1360 ---- ---- ---- ---- 644.60 +7.40 637.20 1370 ---- ---- ---- ---- 635.90 +7.40 628.50 1375 ---- ---- ---- ---- 631.50 +7.40 624.10 1380 ---- ---- ---- ---- 627.20 +7.40 619.80 1385 ---- ---- ---- ---- 622.80 +7.30 615.50 1390 ---- ---- ---- ---- 618.50 +7.30 611.20 1395 ---- ---- ---- ---- 614.20 +7.30 606.90 1400 ---- ---- ---- ---- 609.90 +7.30 602.60 1405 ---- ---- ---- ---- 605.50 +7.20 598.30 1410 ---- ---- ---- ---- 601.20 +7.20 594.00 1415 ---- ---- ---- ---- 597.00 +7.30 589.70 1420 ---- ---- ---- ---- 592.70 +7.20 585.50 1425 ---- ---- ---- ---- 588.40 +7.20 581.20 1430 ---- ---- ---- ---- 584.20 +7.20 577.00 1435 ---- ---- ---- ---- 579.90 +7.10 572.80 1440 ---- ---- ---- ---- 575.70 +7.10 568.60 1445 ---- ---- ---- ---- 571.40 +7.10 564.30 1450 ---- ---- ---- ---- 567.20 +7.00 560.20 1455 ---- ---- ---- ---- 563.00 +7.00 556.00 1460 ---- ---- ---- ---- 558.80 +7.00 551.80 1465 ---- ---- ---- ---- 554.70 +7.00 547.70 1470 ---- ---- ---- ---- 550.50 +7.00 543.50 1475 ---- ---- ---- ---- 546.40 +7.00 539.40 1480 ---- ---- ---- ---- 542.20 +6.90 535.30 1485 ---- ---- ---- ---- 538.10 +6.90 531.20 1490 ---- ---- ---- ---- 534.00 +6.90 527.10 1495 ---- ---- ---- ---- 529.90 +6.80 523.10 1500 ---- ---- ---- ---- 525.90 +6.90 519.00 1505 ---- ---- ---- ---- 521.80 +6.80 515.00 1510 ---- ---- ---- ---- 517.80 +6.80 511.00 1515 ---- ---- ---- ---- 513.80 +6.80 507.00 1520 ---- ---- ---- ---- 509.80 +6.80 503.00 1525 ---- ---- ---- ---- 505.80 +6.70 499.10 1530 ---- ---- ---- ---- 501.90 +6.70 495.20 1535 ---- ---- ---- ---- 498.00 +6.70 491.30 1540 ---- ---- ---- ---- 494.00 +6.60 487.40 1545 ---- ---- ---- ---- 490.20 +6.70 483.50 1550 ---- ---- ---- ---- 486.30 +6.60 479.70 1555 ---- ---- ---- ---- 482.40 +6.60 475.80 1560 ---- ---- ---- ---- 478.60 +6.60 472.00 1565 ---- ---- ---- ---- 474.80 +6.60 468.20 1570 ---- ---- ---- ---- 471.00 +6.50 464.50 1575 ---- ---- ---- ---- 467.20 +6.40 460.80 1580 ---- ---- ---- ---- 463.50 +6.50 457.00 1585 ---- ---- ---- ---- 459.80 +6.50 453.30 1590 ---- ---- ---- ---- 456.10 +6.40 449.70 1595 ---- ---- ---- ---- 452.40 +6.40 446.00 1600 ---- ---- ---- ---- 448.80 +6.40 442.40 1605 ---- ---- ---- ---- 445.10 +6.30 438.80 1610 ---- ---- ---- ---- 441.50 +6.30 435.20 1615 ---- ---- ---- ---- 438.00 +6.30 431.70 1620 ---- ---- ---- ---- 434.40 +6.30 428.10 1625 ---- ---- ---- ---- 430.90 +6.30 424.60 1630 ---- ---- ---- ---- 427.40 +6.20 421.20 1635 ---- ---- ---- ---- 423.90 +6.20 417.70 1640 ---- ---- ---- ---- 420.40 +6.10 414.30 1645 ---- ---- ---- ---- 417.00 +6.10 410.90 1650 ---- ---- ---- ---- 413.60 +6.10 407.50 1655 ---- ---- ---- ---- 410.20 +6.10 404.10 1660 ---- ---- ---- ---- 406.90 +6.10 400.80 1665 ---- ---- ---- ---- 403.50 +6.00 397.50 1670 ---- ---- ---- ---- 400.20 +5.90 394.30 1675 ---- ---- ---- ---- 397.00 +6.00 391.00 1680 ---- ---- ---- ---- 393.70 +5.90 387.80 1685 ---- ---- ---- ---- 390.50 +5.90 384.60 1690 ---- ---- ---- ---- 387.30 +5.90 381.40 1695 ---- ---- ---- ---- 384.20 +5.90 378.30 1700 ---- ---- ---- ---- 381.00 +5.80 375.20 1705 ---- ---- ---- ---- 377.90 +5.80 372.10 1710 ---- ---- ---- ---- 374.80 +5.70 369.10 1715 ---- ---- ---- ---- 371.80 +5.80 366.00 1720 ---- ---- ---- ---- 368.80 +5.80 363.00 1725 ---- ---- ---- ---- 365.80 +5.70 360.10 1730 ---- ---- ---- ---- 362.80 +5.70 357.10 1735 ---- ---- ---- ---- 359.90 +5.70 354.20 1740 ---- ---- ---- ---- 356.90 +5.50 351.40 1745 ---- ---- ---- ---- 354.10 +5.60 348.50 1750 ---- ---- ---- ---- 351.20 +5.50 345.70 1755 ---- ---- ---- ---- 348.40 +5.50 342.90 1760 ---- ---- ---- ---- 345.60 +5.50 340.10 1765 ---- ---- ---- ---- 342.80 +5.40 337.40 1770 ---- ---- ---- ---- 340.10 +5.40 334.70 1775 ---- ---- ---- ---- 337.40 +5.40 332.00 1780 ---- ---- ---- ---- 334.70 +5.30 329.40 1785 ---- ---- ---- ---- 332.10 +5.40 326.70 1790 ---- ---- ---- ---- 329.50 +5.30 324.20 1795 ---- ---- ---- ---- 326.90 +5.30 321.60 1800 ---- ---- ---- ---- 324.30 +5.20 319.10 1805 ---- ---- ---- ---- 321.80 +5.20 316.60 1810 ---- ---- ---- ---- 319.30 +5.20 314.10 1815 ---- ---- ---- ---- 316.80 +5.20 311.60 1820 ---- ---- ---- ---- 314.40 +5.20 309.20 1825 ---- ---- ---- ---- 312.00 +5.20 306.80 1830 ---- ---- ---- ---- 309.60 +5.10 304.50 1835 ---- ---- ---- ---- 307.20 +5.00 302.20 1840 ---- ---- ---- ---- 304.90 +5.00 299.90 1845 ---- ---- ---- ---- 302.60 +5.00 297.60 1850 ---- ---- ---- ---- 300.30 +4.90 295.40 1855 ---- ---- ---- ---- 298.10 +4.90 293.20 1860 ---- ---- ---- ---- 295.90 +4.90 291.00 1865 ---- ---- ---- ---- 293.70 +4.90 288.80 1870 ---- ---- ---- ---- 291.50 +4.80 286.70 1875 ---- ---- ---- ---- 289.40 +4.80 284.60 1880 ---- ---- ---- ---- 287.30 +4.80 282.50 1885 ---- ---- ---- ---- 285.30 +4.80 280.50 1890 ---- ---- ---- ---- 283.20 +4.70 278.50 1895 ---- ---- ---- ---- 281.20 +4.70 276.50 1900 ---- ---- ---- ---- 279.20 +4.70 274.50 1905 ---- ---- ---- ---- 277.30 +4.70 272.60 1910 ---- ---- ---- ---- 275.30 +4.60 270.70 1915 ---- ---- ---- ---- 273.40 +4.60 268.80 1920 ---- ---- ---- ---- 271.60 +4.60 267.00 1925 ---- ---- ---- ---- 269.70 +4.50 265.20 1930 ---- ---- ---- ---- 267.90 +4.50 263.40 1935 ---- ---- ---- ---- 266.10 +4.50 261.60 1940 ---- ---- ---- ---- 264.30 +4.50 259.80 1945 ---- ---- ---- ---- 262.60 +4.50 258.10 1950 ---- ---- ---- ---- 260.80 +4.40 256.40 1955 ---- ---- ---- ---- 259.10 +4.40 254.70 1960 ---- ---- ---- ---- 257.50 +4.40 253.10 1965 ---- ---- ---- ---- 255.80 +4.30 251.50 1970 ---- ---- ---- ---- 254.20 +4.40 249.80 1975 ---- ---- ---- ---- 252.60 +4.30 248.30 1980 ---- ---- ---- ---- 251.00 +4.30 246.70 1985 ---- ---- ---- ---- 249.40 +4.20 245.20 1990 ---- ---- ---- ---- 247.90 +4.30 243.60 1995 ---- ---- ---- ---- 246.30 +4.10 242.20 2000 ---- ---- ---- ---- 244.80 +4.10 240.70 2005 ---- ---- ---- ---- 243.40 +4.20 239.20 2010 ---- ---- ---- ---- 241.90 +4.10 237.80 2015 ---- ---- ---- ---- 240.50 +4.10 236.40 2020 ---- ---- ---- ---- 239.00 +4.00 235.00 2025 ---- ---- ---- ---- 237.60 +4.00 233.60 2030 ---- ---- ---- ---- 236.30 +4.10 232.20 2035 ---- ---- ---- ---- 234.90 +4.00 230.90 2040 ---- ---- ---- ---- 233.60 +4.00 229.60 2045 ---- ---- ---- ---- 232.20 +3.90 228.30 2050 ---- ---- ---- ---- 230.90 +3.90 227.00 2055 ---- ---- ---- ---- 229.60 +3.90 225.70 2060 ---- ---- ---- ---- 228.30 +3.90 224.40 2065 ---- ---- ---- ---- 227.10 +3.90 223.20 2070 ---- ---- ---- ---- 225.80 +3.80 222.00 2075 ---- ---- ---- ---- 224.60 +3.80 220.80 2080 ---- ---- ---- ---- 223.40 +3.80 219.60 2085 ---- ---- ---- ---- 222.20 +3.80 218.40 2090 ---- ---- ---- ---- 221.00 +3.80 217.20 2095 ---- ---- ---- ---- 219.80 +3.80 216.00 2100 ---- ---- ---- ---- 218.60 +3.70 214.90 2105 ---- ---- ---- ---- 217.50 +3.70 213.80 2110 ---- ---- ---- ---- 216.30 +3.70 212.60 2115 ---- ---- ---- ---- 215.20 +3.70 211.50 2120 ---- ---- ---- ---- 214.10 +3.70 210.40 2125 ---- ---- ---- ---- 213.00 +3.60 209.40 2130 ---- ---- ---- ---- 211.90 +3.60 208.30 2135 ---- ---- ---- ---- 210.80 +3.60 207.20 2140 ---- ---- ---- ---- 209.80 +3.60 206.20 2145 ---- ---- ---- ---- 208.70 +3.50 205.20 2150 ---- ---- ---- ---- 207.70 +3.60 204.10 2155 ---- ---- ---- ---- 206.60 +3.50 203.10 2160 ---- ---- ---- ---- 205.60 +3.50 202.10 2165 ---- ---- ---- ---- 204.60 +3.50 201.10 2170 ---- ---- ---- ---- 203.60 +3.50 200.10 2175 ---- ---- ---- ---- 202.60 +3.40 199.20 2180 ---- ---- ---- ---- 201.60 +3.40 198.20 2185 ---- ---- ---- ---- 200.70 +3.40 197.30 2190 ---- ---- ---- ---- 199.70 +3.40 196.30 2195 ---- ---- ---- ---- 198.80 +3.40 195.40 2200 ---- ---- ---- ---- 197.80 +3.30 194.50 2205 ---- ---- ---- ---- 196.90 +3.30 193.60 2210 ---- ---- ---- ---- 196.00 +3.30 192.70 2215 ---- ---- ---- ---- 195.10 +3.30 191.80 2220 ---- ---- ---- ---- 194.20 +3.30 190.90 2225 ---- ---- ---- ---- 193.30 +3.20 190.10 2230 ---- ---- ---- ---- 192.50 +3.30 189.20 2235 ---- ---- ---- ---- 191.60 +3.20 188.40 2240 ---- ---- ---- ---- 190.70 +3.20 187.50 2245 ---- ---- ---- ---- 189.90 +3.20 186.70 2250 ---- ---- ---- ---- 189.00 +3.10 185.90 2255 ---- ---- ---- ---- 188.20 +3.10 185.10 2260 ---- ---- ---- ---- 187.40 +3.20 184.20 2265 ---- ---- ---- ---- 186.60 +3.10 183.50 2270 ---- ---- ---- ---- 185.80 +3.10 182.70 2275 ---- ---- ---- ---- 185.00 +3.10 181.90 2280 ---- ---- ---- ---- 184.20 +3.10 181.10 2285 ---- ---- ---- ---- 183.40 +3.00 180.40 2290 ---- ---- ---- ---- 182.70 +3.10 179.60 2295 ---- ---- ---- ---- 181.90 +3.00 178.90 2300 ---- ---- ---- ---- 181.20 +3.10 178.10 2305 ---- ---- ---- ---- 180.40 +3.00 177.40 2310 ---- ---- ---- ---- 179.70 +3.00 176.70 2315 ---- ---- ---- ---- 179.00 +3.00 176.00 2320 ---- ---- ---- ---- 178.30 +3.00 175.30 2325 ---- ---- ---- ---- 177.50 +2.90 174.60 2330 ---- ---- ---- ---- 176.80 +2.90 173.90 2335 ---- ---- ---- ---- 176.10 +2.90 173.20 2340 ---- ---- ---- ---- 175.50 +3.00 172.50 2345 ---- ---- ---- ---- 174.80 +2.90 171.90 2350 ---- ---- ---- ---- 174.10 +2.90 171.20 2355 ---- ---- ---- ---- 173.40 +2.80 170.60 2360 ---- ---- ---- ---- 172.80 +2.90 169.90 2365 ---- ---- ---- ---- 172.10 +2.80 169.30 2370 ---- ---- ---- ---- 171.50 +2.80 168.70 2375 ---- ---- ---- ---- 170.90 +2.90 168.00 2380 ---- ---- ---- ---- 170.20 +2.80 167.40 2385 ---- ---- ---- ---- 169.60 +2.80 166.80 2390 ---- ---- ---- ---- 169.00 +2.80 166.20 2400 ---- ---- ---- ---- 167.80 +2.80 165.00 2410 ---- ---- ---- ---- 166.60 +2.70 163.90 2420 ---- ---- ---- ---- 165.40 +2.70 162.70 2425 ---- ---- ---- ---- 164.90 +2.70 162.20 2430 ---- ---- ---- ---- 164.30 +2.70 161.60 2440 ---- ---- ---- ---- 163.20 +2.70 160.50 2450 ---- ---- ---- ---- 162.10 +2.60 159.50 2460 ---- ---- ---- ---- 161.10 +2.70 158.40 2470 ---- ---- ---- ---- 160.00 +2.60 157.40 2475 ---- ---- ---- ---- 159.50 +2.60 156.90 2480 ---- ---- ---- ---- 159.00 +2.60 156.40 2500 ---- ---- ---- ---- 157.00 +2.50 154.50 2525 ---- ---- ---- ---- 154.70 +2.50 152.20 2550 ---- ---- ---- ---- 152.50 +2.50 150.00 2575 ---- ---- ---- ---- 150.40 +2.40 148.00 2600 ---- ---- ---- ---- 148.40 +2.40 146.00 2625 ---- ---- ---- ---- 146.50 +2.30 144.20 2650 ---- ---- ---- ---- 144.70 +2.30 142.40 2675 ---- ---- ---- ---- 143.00 +2.20 140.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 675.20 +7.90 667.30 1350 ---- ---- ---- ---- 653.30 +7.80 645.50 1375 ---- ---- ---- ---- 631.90 +7.60 624.30 1400 ---- ---- ---- ---- 611.10 +7.40 603.70 1425 ---- ---- ---- ---- 590.90 +7.30 583.60 1450 ---- ---- ---- ---- 571.20 +7.20 564.00 1475 ---- ---- ---- ---- 552.00 +7.10 544.90 1500 ---- ---- ---- ---- 533.30 +6.90 526.40 1520 ---- ---- ---- ---- 518.70 +6.80 511.90 1525 ---- ---- ---- ---- 515.10 +6.80 508.30 1530 ---- ---- ---- ---- 511.50 +6.70 504.80 1540 ---- ---- ---- ---- 504.40 +6.70 497.70 1550 ---- ---- ---- ---- 497.40 +6.60 490.80 1560 ---- ---- ---- ---- 490.40 +6.50 483.90 1570 ---- ---- ---- ---- 483.60 +6.50 477.10 1575 ---- ---- ---- ---- 480.20 +6.50 473.70 1580 ---- ---- ---- ---- 476.80 +6.50 470.30 1590 ---- ---- ---- ---- 470.10 +6.40 463.70 1600 ---- ---- ---- ---- 463.40 +6.30 457.10 1610 ---- ---- ---- ---- 456.80 +6.30 450.50 1615 ---- ---- ---- ---- 453.60 +6.30 447.30 1620 ---- ---- ---- ---- 450.30 +6.20 444.10 1625 ---- ---- ---- ---- 447.10 +6.20 440.90 1630 ---- ---- ---- ---- 443.90 +6.20 437.70 1635 ---- ---- ---- ---- 440.70 +6.20 434.50 1640 ---- ---- ---- ---- 437.50 +6.10 431.40 1645 ---- ---- ---- ---- 434.40 +6.10 428.30 1650 ---- ---- ---- ---- 431.20 +6.00 425.20 1655 ---- ---- ---- ---- 428.10 +6.00 422.10 1660 ---- ---- ---- ---- 425.00 +6.00 419.00 1665 ---- ---- ---- ---- 421.90 +6.00 415.90 1670 ---- ---- ---- ---- 418.90 +6.00 412.90 1675 ---- ---- ---- ---- 415.80 +5.90 409.90 1680 ---- ---- ---- ---- 412.80 +5.90 406.90 1685 ---- ---- ---- ---- 409.80 +5.90 403.90 1690 ---- ---- ---- ---- 406.80 +5.90 400.90 1695 ---- ---- ---- ---- 403.80 +5.80 398.00 1700 ---- ---- ---- ---- 400.80 +5.80 395.00 1705 ---- ---- ---- ---- 397.90 +5.80 392.10 1710 ---- ---- ---- ---- 395.00 +5.80 389.20 1715 ---- ---- ---- ---- 392.00 +5.70 386.30 1720 ---- ---- ---- ---- 389.20 +5.70 383.50 1725 ---- ---- ---- ---- 386.30 +5.70 380.60 1730 ---- ---- ---- ---- 383.40 +5.60 377.80 1735 ---- ---- ---- ---- 380.60 +5.60 375.00 1740 ---- ---- ---- ---- 377.80 +5.60 372.20 1745 ---- ---- ---- ---- 375.00 +5.60 369.40 1750 ---- ---- ---- ---- 372.20 +5.50 366.70 1755 ---- ---- ---- ---- 369.40 +5.50 363.90 1760 ---- ---- ---- ---- 366.70 +5.50 361.20 1765 ---- ---- ---- ---- 364.00 +5.50 358.50 1770 ---- ---- ---- ---- 361.30 +5.50 355.80 1775 ---- ---- ---- ---- 358.60 +5.40 353.20 1780 ---- ---- ---- ---- 355.90 +5.30 350.60 1785 ---- ---- ---- ---- 353.30 +5.30 348.00 1790 ---- ---- ---- ---- 350.70 +5.30 345.40 1795 ---- ---- ---- ---- 348.10 +5.30 342.80 1800 ---- ---- ---- ---- 345.60 +5.30 340.30 1805 ---- ---- ---- ---- 343.00 +5.20 337.80 1810 ---- ---- ---- ---- 340.50 +5.20 335.30 1815 ---- ---- ---- ---- 338.10 +5.20 332.90 1820 ---- ---- ---- ---- 335.60 +5.10 330.50 1825 ---- ---- ---- ---- 333.20 +5.10 328.10 1830 ---- ---- ---- ---- 330.80 +5.10 325.70 1835 ---- ---- ---- ---- 328.40 +5.00 323.40 1840 ---- ---- ---- ---- 326.10 +5.10 321.00 1845 ---- ---- ---- ---- 323.80 +5.00 318.80 1850 ---- ---- ---- ---- 321.50 +5.00 316.50 1855 ---- ---- ---- ---- 319.30 +5.00 314.30 1860 ---- ---- ---- ---- 317.10 +5.00 312.10 1865 ---- ---- ---- ---- 314.90 +4.90 310.00 1870 ---- ---- ---- ---- 312.70 +4.90 307.80 1875 ---- ---- ---- ---- 310.60 +4.90 305.70 1880 ---- ---- ---- ---- 308.50 +4.80 303.70 1885 ---- ---- ---- ---- 306.50 +4.80 301.70 1890 ---- ---- ---- ---- 304.40 +4.70 299.70 1895 ---- ---- ---- ---- 302.50 +4.80 297.70 1900 ---- ---- ---- ---- 300.50 +4.70 295.80 1905 ---- ---- ---- ---- 298.60 +4.70 293.90 1910 ---- ---- ---- ---- 296.70 +4.70 292.00 1915 ---- ---- ---- ---- 294.80 +4.70 290.10 1920 ---- ---- ---- ---- 292.90 +4.60 288.30 1925 ---- ---- ---- ---- 291.10 +4.60 286.50 1930 ---- ---- ---- ---- 289.30 +4.50 284.80 1935 ---- ---- ---- ---- 287.60 +4.60 283.00 1940 ---- ---- ---- ---- 285.80 +4.50 281.30 1945 ---- ---- ---- ---- 284.10 +4.50 279.60 1950 ---- ---- ---- ---- 282.40 +4.50 277.90 1955 ---- ---- ---- ---- 280.80 +4.50 276.30 1960 ---- ---- ---- ---- 279.10 +4.40 274.70 1965 ---- ---- ---- ---- 277.50 +4.40 273.10 1970 ---- ---- ---- ---- 275.90 +4.40 271.50 1975 ---- ---- ---- ---- 274.30 +4.40 269.90 1980 ---- ---- ---- ---- 272.80 +4.40 268.40 1985 ---- ---- ---- ---- 271.20 +4.30 266.90 1990 ---- ---- ---- ---- 269.70 +4.30 265.40 1995 ---- ---- ---- ---- 268.20 +4.30 263.90 2000 ---- ---- ---- ---- 266.80 +4.30 262.50 2005 ---- ---- ---- ---- 265.30 +4.20 261.10 2010 ---- ---- ---- ---- 263.90 +4.20 259.70 2015 ---- ---- ---- ---- 262.50 +4.20 258.30 2020 ---- ---- ---- ---- 261.10 +4.20 256.90 2025 ---- ---- ---- ---- 259.70 +4.20 255.50 2030 ---- ---- ---- ---- 258.40 +4.20 254.20 2035 ---- ---- ---- ---- 257.00 +4.10 252.90 2040 ---- ---- ---- ---- 255.70 +4.10 251.60 2045 ---- ---- ---- ---- 254.40 +4.10 250.30 2050 ---- ---- ---- ---- 253.10 +4.00 249.10 2055 ---- ---- ---- ---- 251.90 +4.10 247.80 2060 ---- ---- ---- ---- 250.60 +4.00 246.60 2065 ---- ---- ---- ---- 249.40 +4.00 245.40 2070 ---- ---- ---- ---- 248.20 +4.00 244.20 2075 ---- ---- ---- ---- 247.00 +4.00 243.00 2080 ---- ---- ---- ---- 245.80 +4.00 241.80 2085 ---- ---- ---- ---- 244.60 +3.90 240.70 2090 ---- ---- ---- ---- 243.40 +3.80 239.60 2095 ---- ---- ---- ---- 242.30 +3.90 238.40 2100 ---- ---- ---- ---- 241.20 +3.90 237.30 2105 ---- ---- ---- ---- 240.00 +3.80 236.20 2110 ---- ---- ---- ---- 238.90 +3.80 235.10 2115 ---- ---- ---- ---- 237.80 +3.80 234.00 2120 ---- ---- ---- ---- 236.70 +3.70 233.00 2125 ---- ---- ---- ---- 235.70 +3.80 231.90 2130 ---- ---- ---- ---- 234.60 +3.70 230.90 2135 ---- ---- ---- ---- 233.50 +3.70 229.80 2140 ---- ---- ---- ---- 232.50 +3.70 228.80 2145 ---- ---- ---- ---- 231.50 +3.70 227.80 2150 ---- ---- ---- ---- 230.50 +3.70 226.80 2155 ---- ---- ---- ---- 229.40 +3.60 225.80 2160 ---- ---- ---- ---- 228.40 +3.60 224.80 2165 ---- ---- ---- ---- 227.40 +3.60 223.80 2170 ---- ---- ---- ---- 226.50 +3.60 222.90 2175 ---- ---- ---- ---- 225.50 +3.60 221.90 2180 ---- ---- ---- ---- 224.50 +3.50 221.00 2185 ---- ---- ---- ---- 223.60 +3.60 220.00 2190 ---- ---- ---- ---- 222.60 +3.50 219.10 2195 ---- ---- ---- ---- 221.70 +3.50 218.20 2200 ---- ---- ---- ---- 220.80 +3.50 217.30 2205 ---- ---- ---- ---- 219.90 +3.50 216.40 2210 ---- ---- ---- ---- 219.00 +3.50 215.50 2215 ---- ---- ---- ---- 218.10 +3.50 214.60 2220 ---- ---- ---- ---- 217.20 +3.50 213.70 2225 ---- ---- ---- ---- 216.30 +3.40 212.90 2230 ---- ---- ---- ---- 215.40 +3.40 212.00 2235 ---- ---- ---- ---- 214.60 +3.40 211.20 2240 ---- ---- ---- ---- 213.70 +3.30 210.40 2245 ---- ---- ---- ---- 212.90 +3.40 209.50 2250 ---- ---- ---- ---- 212.10 +3.40 208.70 2255 ---- ---- ---- ---- 211.20 +3.30 207.90 2260 ---- ---- ---- ---- 210.40 +3.30 207.10 2265 ---- ---- ---- ---- 209.60 +3.30 206.30 2270 ---- ---- ---- ---- 208.80 +3.30 205.50 2275 ---- ---- ---- ---- 208.00 +3.30 204.70 2280 ---- ---- ---- ---- 207.20 +3.20 204.00 2285 ---- ---- ---- ---- 206.40 +3.20 203.20 2290 ---- ---- ---- ---- 205.70 +3.20 202.50 2295 ---- ---- ---- ---- 204.90 +3.20 201.70 2300 ---- ---- ---- ---- 204.20 +3.20 201.00 2305 ---- ---- ---- ---- 203.40 +3.20 200.20 2310 ---- ---- ---- ---- 202.70 +3.20 199.50 2315 ---- ---- ---- ---- 202.00 +3.20 198.80 2320 ---- ---- ---- ---- 201.20 +3.10 198.10 2325 ---- ---- ---- ---- 200.50 +3.10 197.40 2330 ---- ---- ---- ---- 199.80 +3.10 196.70 2335 ---- ---- ---- ---- 199.10 +3.10 196.00 2340 ---- ---- ---- ---- 198.40 +3.10 195.30 2345 ---- ---- ---- ---- 197.70 +3.10 194.60 2350 ---- ---- ---- ---- 197.00 +3.00 194.00 2355 ---- ---- ---- ---- 196.40 +3.10 193.30 2360 ---- ---- ---- ---- 195.70 +3.00 192.70 2365 ---- ---- ---- ---- 195.00 +3.00 192.00 2370 ---- ---- ---- ---- 194.40 +3.00 191.40 2375 ---- ---- ---- ---- 193.70 +3.00 190.70 2380 ---- ---- ---- ---- 193.10 +3.00 190.10 2385 ---- ---- ---- ---- 192.50 +3.00 189.50 2390 ---- ---- ---- ---- 191.80 +2.90 188.90 2395 ---- ---- ---- ---- 191.20 +2.90 188.30 2400 ---- ---- ---- ---- 190.60 +2.90 187.70 2410 ---- ---- ---- ---- 189.40 +2.90 186.50 2420 ---- ---- ---- ---- 188.20 +2.90 185.30 2425 ---- ---- ---- ---- 187.60 +2.90 184.70 2430 ---- ---- ---- ---- 187.10 +2.90 184.20 2440 ---- ---- ---- ---- 185.90 +2.80 183.10 2450 ---- ---- ---- ---- 184.80 +2.80 182.00 2460 ---- ---- ---- ---- 183.70 +2.80 180.90 2470 ---- ---- ---- ---- 182.60 +2.80 179.80 2475 ---- ---- ---- ---- 182.10 +2.80 179.30 2480 ---- ---- ---- ---- 181.60 +2.80 178.80 2490 ---- ---- ---- ---- 180.60 +2.80 177.80 2500 ---- ---- ---- ---- 179.50 +2.70 176.80 2525 ---- ---- ---- ---- 177.10 +2.70 174.40 2550 ---- ---- ---- ---- 174.80 +2.60 172.20 2575 ---- ---- ---- ---- 172.60 +2.60 170.00 2600 ---- ---- ---- ---- 170.50 +2.50 168.00 2625 ---- ---- ---- ---- 168.60 +2.60 166.00 2650 ---- ---- ---- ---- 166.70 +2.50 164.20 2675 ---- ---- ---- ---- 164.90 +2.40 162.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 690.00 +7.30 682.70 1375 ---- ---- ---- ---- 669.30 +7.20 662.10 1400 ---- ---- ---- ---- 648.80 +7.10 641.70 1425 ---- ---- ---- ---- 628.70 +7.10 621.60 1450 ---- ---- ---- ---- 608.80 +7.00 601.80 1475 ---- ---- ---- ---- 589.10 +6.80 582.30 1500 ---- ---- ---- ---- 569.80 +6.70 563.10 1525 ---- ---- ---- ---- 550.70 +6.60 544.10 1530 ---- ---- ---- ---- 546.90 +6.50 540.40 1540 ---- ---- ---- ---- 539.40 +6.50 532.90 1550 ---- ---- ---- ---- 531.90 +6.50 525.40 1560 ---- ---- ---- ---- 524.50 +6.50 518.00 1570 ---- ---- ---- ---- 517.10 +6.40 510.70 1575 ---- ---- ---- ---- 513.40 +6.40 507.00 1580 ---- ---- ---- ---- 509.80 +6.40 503.40 1590 ---- ---- ---- ---- 502.50 +6.30 496.20 1600 ---- ---- ---- ---- 495.30 +6.30 489.00 1610 ---- ---- ---- ---- 488.10 +6.20 481.90 1620 ---- ---- ---- ---- 481.00 +6.10 474.90 1625 ---- ---- ---- ---- 477.50 +6.10 471.40 1630 ---- ---- ---- ---- 474.00 +6.10 467.90 1635 ---- ---- ---- ---- 470.60 +6.10 464.50 1640 ---- ---- ---- ---- 467.10 +6.10 461.00 1645 ---- ---- ---- ---- 463.70 +6.10 457.60 1650 ---- ---- ---- ---- 460.30 +6.10 454.20 1655 ---- ---- ---- ---- 456.90 +6.00 450.90 1660 ---- ---- ---- ---- 453.50 +6.00 447.50 1665 ---- ---- ---- ---- 450.20 +6.00 444.20 1670 ---- ---- ---- ---- 446.90 +6.00 440.90 1675 ---- ---- ---- ---- 443.60 +6.00 437.60 1680 ---- ---- ---- ---- 440.30 +5.90 434.40 1685 ---- ---- ---- ---- 437.00 +5.80 431.20 1690 ---- ---- ---- ---- 433.80 +5.80 428.00 1695 ---- ---- ---- ---- 430.60 +5.80 424.80 1700 ---- ---- ---- ---- 427.40 +5.80 421.60 1705 ---- ---- ---- ---- 424.30 +5.80 418.50 1710 ---- ---- ---- ---- 421.20 +5.80 415.40 1715 ---- ---- ---- ---- 418.10 +5.70 412.40 1720 ---- ---- ---- ---- 415.10 +5.80 409.30 1725 ---- ---- ---- ---- 412.00 +5.70 406.30 1730 ---- ---- ---- ---- 409.00 +5.60 403.40 1735 ---- ---- ---- ---- 406.10 +5.70 400.40 1740 ---- ---- ---- ---- 403.10 +5.60 397.50 1745 ---- ---- ---- ---- 400.20 +5.50 394.70 1750 ---- ---- ---- ---- 397.40 +5.60 391.80 1755 ---- ---- ---- ---- 394.50 +5.50 389.00 1760 ---- ---- ---- ---- 391.70 +5.50 386.20 1765 ---- ---- ---- ---- 389.00 +5.50 383.50 1770 ---- ---- ---- ---- 386.20 +5.50 380.70 1775 ---- ---- ---- ---- 383.50 +5.40 378.10 1780 ---- ---- ---- ---- 380.80 +5.40 375.40 1785 ---- ---- ---- ---- 378.20 +5.40 372.80 1790 ---- ---- ---- ---- 375.60 +5.40 370.20 1795 ---- ---- ---- ---- 373.00 +5.40 367.60 1800 ---- ---- ---- ---- 370.40 +5.30 365.10 1805 ---- ---- ---- ---- 367.90 +5.30 362.60 1810 ---- ---- ---- ---- 365.40 +5.30 360.10 1815 ---- ---- ---- ---- 362.90 +5.20 357.70 1820 ---- ---- ---- ---- 360.50 +5.20 355.30 1825 ---- ---- ---- ---- 358.10 +5.20 352.90 1830 ---- ---- ---- ---- 355.70 +5.20 350.50 1835 ---- ---- ---- ---- 353.30 +5.10 348.20 1840 ---- ---- ---- ---- 351.00 +5.10 345.90 1845 ---- ---- ---- ---- 348.70 +5.10 343.60 1850 ---- ---- ---- ---- 346.50 +5.10 341.40 1855 ---- ---- ---- ---- 344.20 +5.00 339.20 1860 ---- ---- ---- ---- 342.00 +5.00 337.00 1865 ---- ---- ---- ---- 339.90 +5.00 334.90 1870 ---- ---- ---- ---- 337.70 +4.90 332.80 1875 ---- ---- ---- ---- 335.60 +4.90 330.70 1880 ---- ---- ---- ---- 333.50 +4.90 328.60 1885 ---- ---- ---- ---- 331.40 +4.80 326.60 1890 ---- ---- ---- ---- 329.40 +4.90 324.50 1895 ---- ---- ---- ---- 327.40 +4.80 322.60 1900 ---- ---- ---- ---- 325.40 +4.80 320.60 1905 ---- ---- ---- ---- 323.50 +4.80 318.70 1910 ---- ---- ---- ---- 321.50 +4.70 316.80 1915 ---- ---- ---- ---- 319.60 +4.70 314.90 1920 ---- ---- ---- ---- 317.70 +4.70 313.00 1925 ---- ---- ---- ---- 315.90 +4.70 311.20 1930 ---- ---- ---- ---- 314.10 +4.70 309.40 1935 ---- ---- ---- ---- 312.30 +4.70 307.60 1940 ---- ---- ---- ---- 310.50 +4.70 305.80 1945 ---- ---- ---- ---- 308.70 +4.60 304.10 1950 ---- ---- ---- ---- 307.00 +4.60 302.40 1955 ---- ---- ---- ---- 305.30 +4.60 300.70 1960 ---- ---- ---- ---- 303.60 +4.50 299.10 1965 ---- ---- ---- ---- 302.00 +4.50 297.50 1970 ---- ---- ---- ---- 300.40 +4.50 295.90 1975 ---- ---- ---- ---- 298.80 +4.50 294.30 1980 ---- ---- ---- ---- 297.20 +4.50 292.70 1985 ---- ---- ---- ---- 295.60 +4.40 291.20 1990 ---- ---- ---- ---- 294.10 +4.40 289.70 1995 ---- ---- ---- ---- 292.60 +4.40 288.20 2000 ---- ---- ---- ---- 291.10 +4.40 286.70 2005 ---- ---- ---- ---- 289.60 +4.30 285.30 2010 ---- ---- ---- ---- 288.20 +4.30 283.90 2015 ---- ---- ---- ---- 286.80 +4.30 282.50 2020 ---- ---- ---- ---- 285.40 +4.30 281.10 2025 ---- ---- ---- ---- 284.00 +4.30 279.70 2030 ---- ---- ---- ---- 282.60 +4.20 278.40 2035 ---- ---- ---- ---- 281.30 +4.20 277.10 2040 ---- ---- ---- ---- 280.00 +4.20 275.80 2045 ---- ---- ---- ---- 278.70 +4.20 274.50 2050 ---- ---- ---- ---- 277.40 +4.20 273.20 2055 ---- ---- ---- ---- 276.10 +4.10 272.00 2060 ---- ---- ---- ---- 274.90 +4.20 270.70 2065 ---- ---- ---- ---- 273.60 +4.10 269.50 2070 ---- ---- ---- ---- 272.40 +4.10 268.30 2075 ---- ---- ---- ---- 271.20 +4.10 267.10 2080 ---- ---- ---- ---- 270.00 +4.00 266.00 2085 ---- ---- ---- ---- 268.90 +4.10 264.80 2090 ---- ---- ---- ---- 267.70 +4.00 263.70 2095 ---- ---- ---- ---- 266.60 +4.00 262.60 2100 ---- ---- ---- ---- 265.40 +3.90 261.50 2105 ---- ---- ---- ---- 264.30 +3.90 260.40 2110 ---- ---- ---- ---- 263.20 +3.90 259.30 2115 ---- ---- ---- ---- 262.10 +3.90 258.20 2120 ---- ---- ---- ---- 261.10 +4.00 257.10 2125 ---- ---- ---- ---- 260.00 +3.90 256.10 2130 ---- ---- ---- ---- 258.90 +3.80 255.10 2135 ---- ---- ---- ---- 257.90 +3.90 254.00 2140 ---- ---- ---- ---- 256.90 +3.90 253.00 2145 ---- ---- ---- ---- 255.90 +3.90 252.00 2150 ---- ---- ---- ---- 254.80 +3.80 251.00 2155 ---- ---- ---- ---- 253.80 +3.80 250.00 2160 ---- ---- ---- ---- 252.80 +3.70 249.10 2165 ---- ---- ---- ---- 251.90 +3.80 248.10 2170 ---- ---- ---- ---- 250.90 +3.80 247.10 2175 ---- ---- ---- ---- 249.90 +3.70 246.20 2180 ---- ---- ---- ---- 249.00 +3.70 245.30 2185 ---- ---- ---- ---- 248.00 +3.70 244.30 2190 ---- ---- ---- ---- 247.10 +3.70 243.40 2195 ---- ---- ---- ---- 246.20 +3.70 242.50 2200 ---- ---- ---- ---- 245.30 +3.70 241.60 2205 ---- ---- ---- ---- 244.40 +3.70 240.70 2210 ---- ---- ---- ---- 243.50 +3.70 239.80 2215 ---- ---- ---- ---- 242.60 +3.60 239.00 2220 ---- ---- ---- ---- 241.70 +3.60 238.10 2225 ---- ---- ---- ---- 240.80 +3.50 237.30 2230 ---- ---- ---- ---- 240.00 +3.60 236.40 2235 ---- ---- ---- ---- 239.10 +3.50 235.60 2240 ---- ---- ---- ---- 238.30 +3.60 234.70 2245 ---- ---- ---- ---- 237.40 +3.50 233.90 2250 ---- ---- ---- ---- 236.60 +3.50 233.10 2255 ---- ---- ---- ---- 235.80 +3.50 232.30 2260 ---- ---- ---- ---- 235.00 +3.50 231.50 2265 ---- ---- ---- ---- 234.20 +3.50 230.70 2270 ---- ---- ---- ---- 233.40 +3.40 230.00 2275 ---- ---- ---- ---- 232.60 +3.40 229.20 2280 ---- ---- ---- ---- 231.80 +3.40 228.40 2285 ---- ---- ---- ---- 231.10 +3.40 227.70 2290 ---- ---- ---- ---- 230.30 +3.40 226.90 2295 ---- ---- ---- ---- 229.60 +3.40 226.20 2300 ---- ---- ---- ---- 228.80 +3.40 225.40 2305 ---- ---- ---- ---- 228.10 +3.40 224.70 2310 ---- ---- ---- ---- 227.30 +3.30 224.00 2315 ---- ---- ---- ---- 226.60 +3.30 223.30 2320 ---- ---- ---- ---- 225.90 +3.30 222.60 2325 ---- ---- ---- ---- 225.20 +3.30 221.90 2330 ---- ---- ---- ---- 224.50 +3.30 221.20 2335 ---- ---- ---- ---- 223.80 +3.30 220.50 2340 ---- ---- ---- ---- 223.10 +3.30 219.80 2345 ---- ---- ---- ---- 222.40 +3.20 219.20 2350 ---- ---- ---- ---- 221.80 +3.30 218.50 2355 ---- ---- ---- ---- 221.10 +3.20 217.90 2360 ---- ---- ---- ---- 220.40 +3.20 217.20 2365 ---- ---- ---- ---- 219.80 +3.20 216.60 2370 ---- ---- ---- ---- 219.10 +3.20 215.90 2375 ---- ---- ---- ---- 218.50 +3.20 215.30 2380 ---- ---- ---- ---- 217.90 +3.20 214.70 2385 ---- ---- ---- ---- 217.20 +3.10 214.10 2390 ---- ---- ---- ---- 216.60 +3.10 213.50 2400 ---- ---- ---- ---- 215.40 +3.10 212.30 2410 ---- ---- ---- ---- 214.20 +3.10 211.10 2420 ---- ---- ---- ---- 213.00 +3.10 209.90 2425 ---- ---- ---- ---- 212.40 +3.00 209.40 2430 ---- ---- ---- ---- 211.90 +3.10 208.80 2440 ---- ---- ---- ---- 210.70 +3.00 207.70 2450 ---- ---- ---- ---- 209.60 +3.00 206.60 2460 ---- ---- ---- ---- 208.50 +3.00 205.50 2470 ---- ---- ---- ---- 207.50 +3.00 204.50 2475 ---- ---- ---- ---- 207.00 +3.00 204.00 2480 ---- ---- ---- ---- 206.50 +3.00 203.50 2500 ---- ---- ---- ---- 204.40 +2.90 201.50 2525 ---- ---- ---- ---- 202.00 +2.80 199.20 2550 ---- ---- ---- ---- 199.80 +2.90 196.90 2575 ---- ---- ---- ---- 197.60 +2.80 194.80 2600 ---- ---- ---- ---- 195.60 +2.80 192.80 2625 ---- ---- ---- ---- 193.60 +2.70 190.90 2650 ---- ---- ---- ---- 191.80 +2.70 189.10 2675 ---- ---- ---- ---- 190.00 +2.60 187.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 687.60 +7.60 680.00 1375 ---- ---- ---- ---- 667.00 +7.40 659.60 1400 ---- ---- ---- ---- 647.00 +7.30 639.70 1425 ---- ---- ---- ---- 627.50 +7.20 620.30 1450 ---- ---- ---- ---- 608.50 +7.10 601.40 1475 ---- ---- ---- ---- 590.00 +6.90 583.10 1500 ---- ---- ---- ---- 572.00 +6.80 565.20 1525 ---- ---- ---- ---- 554.50 +6.70 547.80 1550 ---- ---- ---- ---- 537.40 +6.60 530.80 1560 ---- ---- ---- ---- 530.70 +6.50 524.20 1570 ---- ---- ---- ---- 524.00 +6.40 517.60 1575 ---- ---- ---- ---- 520.70 +6.40 514.30 1580 ---- ---- ---- ---- 517.50 +6.40 511.10 1590 ---- ---- ---- ---- 511.00 +6.40 504.60 1600 ---- ---- ---- ---- 504.50 +6.30 498.20 1610 ---- ---- ---- ---- 498.20 +6.30 491.90 1620 ---- ---- ---- ---- 491.90 +6.20 485.70 1625 ---- ---- ---- ---- 488.70 +6.10 482.60 1630 ---- ---- ---- ---- 485.60 +6.10 479.50 1640 ---- ---- ---- ---- 479.50 +6.10 473.40 1650 ---- ---- ---- ---- 473.40 +6.10 467.30 1655 ---- ---- ---- ---- 470.40 +6.10 464.30 1660 ---- ---- ---- ---- 467.40 +6.00 461.40 1665 ---- ---- ---- ---- 464.40 +6.00 458.40 1670 ---- ---- ---- ---- 461.40 +6.00 455.40 1675 ---- ---- ---- ---- 458.40 +5.90 452.50 1680 ---- ---- ---- ---- 455.50 +5.90 449.60 1685 ---- ---- ---- ---- 452.60 +5.90 446.70 1690 ---- ---- ---- ---- 449.60 +5.80 443.80 1695 ---- ---- ---- ---- 446.80 +5.90 440.90 1700 ---- ---- ---- ---- 443.90 +5.80 438.10 1705 ---- ---- ---- ---- 441.00 +5.80 435.20 1710 ---- ---- ---- ---- 438.20 +5.80 432.40 1715 ---- ---- ---- ---- 435.30 +5.70 429.60 1720 ---- ---- ---- ---- 432.50 +5.70 426.80 1725 ---- ---- ---- ---- 429.70 +5.70 424.00 1730 ---- ---- ---- ---- 426.90 +5.60 421.30 1735 ---- ---- ---- ---- 424.10 +5.60 418.50 1740 ---- ---- ---- ---- 421.40 +5.60 415.80 1745 ---- ---- ---- ---- 418.60 +5.50 413.10 1750 ---- ---- ---- ---- 415.90 +5.50 410.40 1755 ---- ---- ---- ---- 413.20 +5.50 407.70 1760 ---- ---- ---- ---- 410.50 +5.50 405.00 1765 ---- ---- ---- ---- 407.80 +5.50 402.30 1770 ---- ---- ---- ---- 405.20 +5.50 399.70 1775 ---- ---- ---- ---- 402.50 +5.40 397.10 1780 ---- ---- ---- ---- 399.90 +5.40 394.50 1785 ---- ---- ---- ---- 397.30 +5.40 391.90 1790 ---- ---- ---- ---- 394.70 +5.40 389.30 1795 ---- ---- ---- ---- 392.10 +5.30 386.80 1800 ---- ---- ---- ---- 389.60 +5.30 384.30 1805 ---- ---- ---- ---- 387.10 +5.30 381.80 1810 ---- ---- ---- ---- 384.60 +5.30 379.30 1815 ---- ---- ---- ---- 382.10 +5.30 376.80 1820 ---- ---- ---- ---- 379.60 +5.20 374.40 1825 ---- ---- ---- ---- 377.20 +5.20 372.00 1830 ---- ---- ---- ---- 374.80 +5.20 369.60 1835 ---- ---- ---- ---- 372.40 +5.10 367.30 1840 ---- ---- ---- ---- 370.10 +5.20 364.90 1845 ---- ---- ---- ---- 367.70 +5.10 362.60 1850 ---- ---- ---- ---- 365.40 +5.10 360.30 1855 ---- ---- ---- ---- 363.10 +5.00 358.10 1860 ---- ---- ---- ---- 360.90 +5.10 355.80 1865 ---- ---- ---- ---- 358.70 +5.10 353.60 1870 ---- ---- ---- ---- 356.50 +5.00 351.50 1875 ---- ---- ---- ---- 354.30 +5.00 349.30 1880 ---- ---- ---- ---- 352.20 +5.00 347.20 1885 ---- ---- ---- ---- 350.10 +5.00 345.10 1890 ---- ---- ---- ---- 348.00 +4.90 343.10 1895 ---- ---- ---- ---- 345.90 +4.80 341.10 1900 ---- ---- ---- ---- 343.90 +4.80 339.10 1905 ---- ---- ---- ---- 342.00 +4.90 337.10 1910 ---- ---- ---- ---- 340.00 +4.80 335.20 1915 ---- ---- ---- ---- 338.10 +4.80 333.30 1920 ---- ---- ---- ---- 336.20 +4.70 331.50 1925 ---- ---- ---- ---- 334.40 +4.80 329.60 1930 ---- ---- ---- ---- 332.60 +4.80 327.80 1935 ---- ---- ---- ---- 330.80 +4.70 326.10 1940 ---- ---- ---- ---- 329.00 +4.70 324.30 1945 ---- ---- ---- ---- 327.30 +4.70 322.60 1950 ---- ---- ---- ---- 325.60 +4.60 321.00 1955 ---- ---- ---- ---- 323.90 +4.60 319.30 1960 ---- ---- ---- ---- 322.30 +4.60 317.70 1965 ---- ---- ---- ---- 320.60 +4.50 316.10 1970 ---- ---- ---- ---- 319.00 +4.50 314.50 1975 ---- ---- ---- ---- 317.50 +4.60 312.90 1980 ---- ---- ---- ---- 315.90 +4.50 311.40 1985 ---- ---- ---- ---- 314.40 +4.50 309.90 1990 ---- ---- ---- ---- 312.90 +4.50 308.40 1995 ---- ---- ---- ---- 311.40 +4.50 306.90 2000 ---- ---- ---- ---- 309.90 +4.40 305.50 2005 ---- ---- ---- ---- 308.50 +4.40 304.10 2010 ---- ---- ---- ---- 307.10 +4.40 302.70 2015 ---- ---- ---- ---- 305.70 +4.40 301.30 2020 ---- ---- ---- ---- 304.30 +4.40 299.90 2025 ---- ---- ---- ---- 302.90 +4.30 298.60 2030 ---- ---- ---- ---- 301.60 +4.30 297.30 2035 ---- ---- ---- ---- 300.30 +4.30 296.00 2040 ---- ---- ---- ---- 299.00 +4.30 294.70 2045 ---- ---- ---- ---- 297.70 +4.30 293.40 2050 ---- ---- ---- ---- 296.40 +4.20 292.20 2055 ---- ---- ---- ---- 295.20 +4.30 290.90 2060 ---- ---- ---- ---- 293.90 +4.20 289.70 2065 ---- ---- ---- ---- 292.70 +4.20 288.50 2070 ---- ---- ---- ---- 291.60 +4.20 287.40 2075 ---- ---- ---- ---- 290.40 +4.20 286.20 2080 ---- ---- ---- ---- 289.20 +4.10 285.10 2085 ---- ---- ---- ---- 288.10 +4.10 284.00 2090 ---- ---- ---- ---- 287.00 +4.20 282.80 2095 ---- ---- ---- ---- 285.80 +4.10 281.70 2100 ---- ---- ---- ---- 284.70 +4.00 280.70 2105 ---- ---- ---- ---- 283.70 +4.10 279.60 2110 ---- ---- ---- ---- 282.60 +4.10 278.50 2115 ---- ---- ---- ---- 281.50 +4.00 277.50 2120 ---- ---- ---- ---- 280.50 +4.00 276.50 2125 ---- ---- ---- ---- 279.50 +4.00 275.50 2130 ---- ---- ---- ---- 278.40 +3.90 274.50 2135 ---- ---- ---- ---- 277.40 +3.90 273.50 2140 ---- ---- ---- ---- 276.40 +3.90 272.50 2145 ---- ---- ---- ---- 275.40 +3.90 271.50 2150 ---- ---- ---- ---- 274.50 +4.00 270.50 2155 ---- ---- ---- ---- 273.50 +3.90 269.60 2160 ---- ---- ---- ---- 272.50 +3.90 268.60 2165 ---- ---- ---- ---- 271.60 +3.90 267.70 2170 ---- ---- ---- ---- 270.60 +3.80 266.80 2175 ---- ---- ---- ---- 269.70 +3.80 265.90 2180 ---- ---- ---- ---- 268.80 +3.80 265.00 2185 ---- ---- ---- ---- 267.90 +3.80 264.10 2190 ---- ---- ---- ---- 267.00 +3.80 263.20 2195 ---- ---- ---- ---- 266.10 +3.80 262.30 2200 ---- ---- ---- ---- 265.20 +3.80 261.40 2205 ---- ---- ---- ---- 264.30 +3.70 260.60 2210 ---- ---- ---- ---- 263.50 +3.80 259.70 2215 ---- ---- ---- ---- 262.60 +3.70 258.90 2220 ---- ---- ---- ---- 261.70 +3.70 258.00 2225 ---- ---- ---- ---- 260.90 +3.70 257.20 2230 ---- ---- ---- ---- 260.10 +3.70 256.40 2235 ---- ---- ---- ---- 259.30 +3.70 255.60 2240 ---- ---- ---- ---- 258.40 +3.60 254.80 2245 ---- ---- ---- ---- 257.60 +3.60 254.00 2250 ---- ---- ---- ---- 256.80 +3.60 253.20 2255 ---- ---- ---- ---- 256.00 +3.60 252.40 2260 ---- ---- ---- ---- 255.30 +3.60 251.70 2265 ---- ---- ---- ---- 254.50 +3.60 250.90 2270 ---- ---- ---- ---- 253.70 +3.50 250.20 2275 ---- ---- ---- ---- 253.00 +3.60 249.40 2280 ---- ---- ---- ---- 252.20 +3.50 248.70 2285 ---- ---- ---- ---- 251.50 +3.60 247.90 2290 ---- ---- ---- ---- 250.70 +3.50 247.20 2295 ---- ---- ---- ---- 250.00 +3.50 246.50 2300 ---- ---- ---- ---- 249.30 +3.50 245.80 2305 ---- ---- ---- ---- 248.60 +3.50 245.10 2310 ---- ---- ---- ---- 247.90 +3.50 244.40 2315 ---- ---- ---- ---- 247.20 +3.50 243.70 2320 ---- ---- ---- ---- 246.50 +3.50 243.00 2325 ---- ---- ---- ---- 245.80 +3.40 242.40 2330 ---- ---- ---- ---- 245.10 +3.40 241.70 2335 ---- ---- ---- ---- 244.40 +3.40 241.00 2340 ---- ---- ---- ---- 243.80 +3.40 240.40 2345 ---- ---- ---- ---- 243.10 +3.40 239.70 2350 ---- ---- ---- ---- 242.50 +3.40 239.10 2355 ---- ---- ---- ---- 241.80 +3.30 238.50 2360 ---- ---- ---- ---- 241.20 +3.30 237.90 2365 ---- ---- ---- ---- 240.60 +3.40 237.20 2370 ---- ---- ---- ---- 239.90 +3.30 236.60 2375 ---- ---- ---- ---- 239.30 +3.30 236.00 2380 ---- ---- ---- ---- 238.70 +3.30 235.40 2385 ---- ---- ---- ---- 238.10 +3.30 234.80 2390 ---- ---- ---- ---- 237.50 +3.30 234.20 2395 ---- ---- ---- ---- 236.90 +3.20 233.70 2400 ---- ---- ---- ---- 236.30 +3.20 233.10 2410 ---- ---- ---- ---- 235.20 +3.20 232.00 2420 ---- ---- ---- ---- 234.10 +3.30 230.80 2425 ---- ---- ---- ---- 233.50 +3.20 230.30 2430 ---- ---- ---- ---- 233.00 +3.20 229.80 2440 ---- ---- ---- ---- 231.90 +3.20 228.70 2450 ---- ---- ---- ---- 230.80 +3.10 227.70 2460 ---- ---- ---- ---- 229.80 +3.20 226.60 2470 ---- ---- ---- ---- 228.80 +3.20 225.60 2475 ---- ---- ---- ---- 228.30 +3.20 225.10 2480 ---- ---- ---- ---- 227.80 +3.10 224.70 2490 ---- ---- ---- ---- 226.80 +3.10 223.70 2500 ---- ---- ---- ---- 225.80 +3.00 222.80 2525 ---- ---- ---- ---- 223.50 +3.00 220.50 2550 ---- ---- ---- ---- 221.40 +3.00 218.40 2575 ---- ---- ---- ---- 219.30 +2.90 216.40 2600 ---- ---- ---- ---- 217.40 +2.90 214.50 2625 ---- ---- ---- ---- 215.50 +2.80 212.70 2650 ---- ---- ---- ---- 213.80 +2.80 211.00 2675 ---- ---- ---- ---- 212.10 +2.80 209.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 686.80 +7.50 679.30 1400 ---- ---- ---- ---- 667.00 +7.30 659.70 1425 ---- ---- ---- ---- 647.70 +7.20 640.50 1450 ---- ---- ---- ---- 628.90 +7.00 621.90 1475 ---- ---- ---- ---- 610.70 +6.90 603.80 1500 ---- ---- ---- ---- 592.90 +6.80 586.10 1525 ---- ---- ---- ---- 575.50 +6.60 568.90 1550 ---- ---- ---- ---- 558.70 +6.60 552.10 1570 ---- ---- ---- ---- 545.50 +6.50 539.00 1575 ---- ---- ---- ---- 542.20 +6.40 535.80 1580 ---- ---- ---- ---- 539.00 +6.40 532.60 1590 ---- ---- ---- ---- 532.50 +6.30 526.20 1600 ---- ---- ---- ---- 526.20 +6.30 519.90 1610 ---- ---- ---- ---- 519.90 +6.30 513.60 1620 ---- ---- ---- ---- 513.70 +6.20 507.50 1625 ---- ---- ---- ---- 510.60 +6.20 504.40 1630 ---- ---- ---- ---- 507.50 +6.10 501.40 1640 ---- ---- ---- ---- 501.40 +6.10 495.30 1650 ---- ---- ---- ---- 495.40 +6.10 489.30 1660 ---- ---- ---- ---- 489.40 +6.00 483.40 1670 ---- ---- ---- ---- 483.50 +6.00 477.50 1675 ---- ---- ---- ---- 480.50 +5.90 474.60 1680 ---- ---- ---- ---- 477.60 +5.90 471.70 1685 ---- ---- ---- ---- 474.70 +5.90 468.80 1690 ---- ---- ---- ---- 471.80 +5.80 466.00 1695 ---- ---- ---- ---- 469.00 +5.90 463.10 1700 ---- ---- ---- ---- 466.10 +5.80 460.30 1705 ---- ---- ---- ---- 463.30 +5.80 457.50 1710 ---- ---- ---- ---- 460.40 +5.70 454.70 1715 ---- ---- ---- ---- 457.60 +5.70 451.90 1720 ---- ---- ---- ---- 454.80 +5.70 449.10 1725 ---- ---- ---- ---- 452.00 +5.70 446.30 1730 ---- ---- ---- ---- 449.30 +5.70 443.60 1735 ---- ---- ---- ---- 446.50 +5.60 440.90 1740 ---- ---- ---- ---- 443.80 +5.60 438.20 1745 ---- ---- ---- ---- 441.10 +5.60 435.50 1750 ---- ---- ---- ---- 438.40 +5.60 432.80 1755 ---- ---- ---- ---- 435.70 +5.60 430.10 1760 ---- ---- ---- ---- 433.00 +5.60 427.40 1765 ---- ---- ---- ---- 430.30 +5.50 424.80 1770 ---- ---- ---- ---- 427.70 +5.50 422.20 1775 ---- ---- ---- ---- 425.00 +5.40 419.60 1780 ---- ---- ---- ---- 422.40 +5.40 417.00 1785 ---- ---- ---- ---- 419.80 +5.40 414.40 1790 ---- ---- ---- ---- 417.20 +5.40 411.80 1795 ---- ---- ---- ---- 414.60 +5.30 409.30 1800 ---- ---- ---- ---- 412.10 +5.40 406.70 1805 ---- ---- ---- ---- 409.60 +5.40 404.20 1810 ---- ---- ---- ---- 407.00 +5.30 401.70 1815 ---- ---- ---- ---- 404.50 +5.20 399.30 1820 ---- ---- ---- ---- 402.10 +5.30 396.80 1825 ---- ---- ---- ---- 399.60 +5.20 394.40 1830 ---- ---- ---- ---- 397.20 +5.20 392.00 1835 ---- ---- ---- ---- 394.80 +5.20 389.60 1840 ---- ---- ---- ---- 392.40 +5.20 387.20 1845 ---- ---- ---- ---- 390.00 +5.10 384.90 1850 ---- ---- ---- ---- 387.70 +5.20 382.50 1855 ---- ---- ---- ---- 385.40 +5.20 380.20 1860 ---- ---- ---- ---- 383.10 +5.10 378.00 1865 ---- ---- ---- ---- 380.80 +5.10 375.70 1870 ---- ---- ---- ---- 378.60 +5.10 373.50 1875 ---- ---- ---- ---- 376.40 +5.10 371.30 1880 ---- ---- ---- ---- 374.20 +5.00 369.20 1885 ---- ---- ---- ---- 372.00 +5.00 367.00 1890 ---- ---- ---- ---- 369.90 +5.00 364.90 1895 ---- ---- ---- ---- 367.80 +5.00 362.80 1900 ---- ---- ---- ---- 365.70 +4.90 360.80 1905 ---- ---- ---- ---- 363.70 +4.90 358.80 1910 ---- ---- ---- ---- 361.70 +4.90 356.80 1915 ---- ---- ---- ---- 359.70 +4.90 354.80 1920 ---- ---- ---- ---- 357.80 +4.90 352.90 1925 ---- ---- ---- ---- 355.90 +4.90 351.00 1930 ---- ---- ---- ---- 354.00 +4.80 349.20 1935 ---- ---- ---- ---- 352.10 +4.70 347.40 1940 ---- ---- ---- ---- 350.30 +4.70 345.60 1945 ---- ---- ---- ---- 348.60 +4.80 343.80 1950 ---- ---- ---- ---- 346.80 +4.70 342.10 1955 ---- ---- ---- ---- 345.10 +4.70 340.40 1960 ---- ---- ---- ---- 343.40 +4.70 338.70 1965 ---- ---- ---- ---- 341.70 +4.60 337.10 1970 ---- ---- ---- ---- 340.10 +4.60 335.50 1975 ---- ---- ---- ---- 338.50 +4.60 333.90 1980 ---- ---- ---- ---- 336.90 +4.60 332.30 1985 ---- ---- ---- ---- 335.40 +4.60 330.80 1990 ---- ---- ---- ---- 333.80 +4.50 329.30 1995 ---- ---- ---- ---- 332.30 +4.50 327.80 2000 ---- ---- ---- ---- 330.80 +4.50 326.30 2005 ---- ---- ---- ---- 329.40 +4.50 324.90 2010 ---- ---- ---- ---- 327.90 +4.40 323.50 2015 ---- ---- ---- ---- 326.50 +4.40 322.10 2020 ---- ---- ---- ---- 325.10 +4.40 320.70 2025 ---- ---- ---- ---- 323.70 +4.40 319.30 2030 ---- ---- ---- ---- 322.40 +4.40 318.00 2035 ---- ---- ---- ---- 321.00 +4.30 316.70 2040 ---- ---- ---- ---- 319.70 +4.30 315.40 2045 ---- ---- ---- ---- 318.40 +4.30 314.10 2050 ---- ---- ---- ---- 317.20 +4.40 312.80 2055 ---- ---- ---- ---- 315.90 +4.30 311.60 2060 ---- ---- ---- ---- 314.70 +4.30 310.40 2065 ---- ---- ---- ---- 313.50 +4.30 309.20 2070 ---- ---- ---- ---- 312.30 +4.30 308.00 2075 ---- ---- ---- ---- 311.10 +4.30 306.80 2080 ---- ---- ---- ---- 309.90 +4.20 305.70 2085 ---- ---- ---- ---- 308.80 +4.30 304.50 2090 ---- ---- ---- ---- 307.60 +4.20 303.40 2095 ---- ---- ---- ---- 306.50 +4.20 302.30 2100 ---- ---- ---- ---- 305.40 +4.10 301.30 2105 ---- ---- ---- ---- 304.40 +4.20 300.20 2110 ---- ---- ---- ---- 303.30 +4.10 299.20 2115 ---- ---- ---- ---- 302.20 +4.10 298.10 2120 ---- ---- ---- ---- 301.20 +4.10 297.10 2125 ---- ---- ---- ---- 300.20 +4.10 296.10 2130 ---- ---- ---- ---- 299.20 +4.10 295.10 2135 ---- ---- ---- ---- 298.20 +4.10 294.10 2140 ---- ---- ---- ---- 297.20 +4.10 293.10 2145 ---- ---- ---- ---- 296.20 +4.00 292.20 2150 ---- ---- ---- ---- 295.20 +4.00 291.20 2155 ---- ---- ---- ---- 294.30 +4.00 290.30 2160 ---- ---- ---- ---- 293.30 +3.90 289.40 2165 ---- ---- ---- ---- 292.40 +3.90 288.50 2170 ---- ---- ---- ---- 291.50 +4.00 287.50 2175 ---- ---- ---- ---- 290.60 +4.00 286.60 2180 ---- ---- ---- ---- 289.70 +3.90 285.80 2185 ---- ---- ---- ---- 288.80 +3.90 284.90 2190 ---- ---- ---- ---- 287.90 +3.90 284.00 2195 ---- ---- ---- ---- 287.00 +3.90 283.10 2200 ---- ---- ---- ---- 286.20 +3.90 282.30 2205 ---- ---- ---- ---- 285.30 +3.90 281.40 2210 ---- ---- ---- ---- 284.40 +3.80 280.60 2215 ---- ---- ---- ---- 283.60 +3.80 279.80 2220 ---- ---- ---- ---- 282.80 +3.80 279.00 2225 ---- ---- ---- ---- 281.90 +3.80 278.10 2230 ---- ---- ---- ---- 281.10 +3.80 277.30 2235 ---- ---- ---- ---- 280.30 +3.70 276.60 2240 ---- ---- ---- ---- 279.50 +3.70 275.80 2245 ---- ---- ---- ---- 278.70 +3.70 275.00 2250 ---- ---- ---- ---- 278.00 +3.80 274.20 2255 ---- ---- ---- ---- 277.20 +3.70 273.50 2260 ---- ---- ---- ---- 276.40 +3.70 272.70 2265 ---- ---- ---- ---- 275.70 +3.70 272.00 2270 ---- ---- ---- ---- 274.90 +3.70 271.20 2275 ---- ---- ---- ---- 274.20 +3.70 270.50 2280 ---- ---- ---- ---- 273.40 +3.60 269.80 2285 ---- ---- ---- ---- 272.70 +3.60 269.10 2290 ---- ---- ---- ---- 272.00 +3.70 268.30 2295 ---- ---- ---- ---- 271.30 +3.70 267.60 2300 ---- ---- ---- ---- 270.60 +3.60 267.00 2305 ---- ---- ---- ---- 269.90 +3.60 266.30 2310 ---- ---- ---- ---- 269.20 +3.60 265.60 2315 ---- ---- ---- ---- 268.50 +3.60 264.90 2320 ---- ---- ---- ---- 267.80 +3.60 264.20 2325 ---- ---- ---- ---- 267.10 +3.50 263.60 2330 ---- ---- ---- ---- 266.50 +3.60 262.90 2335 ---- ---- ---- ---- 265.80 +3.50 262.30 2340 ---- ---- ---- ---- 265.20 +3.50 261.70 2345 ---- ---- ---- ---- 264.50 +3.50 261.00 2350 ---- ---- ---- ---- 263.90 +3.50 260.40 2355 ---- ---- ---- ---- 263.30 +3.50 259.80 2360 ---- ---- ---- ---- 262.70 +3.50 259.20 2365 ---- ---- ---- ---- 262.00 +3.40 258.60 2370 ---- ---- ---- ---- 261.40 +3.40 258.00 2375 ---- ---- ---- ---- 260.80 +3.40 257.40 2380 ---- ---- ---- ---- 260.20 +3.40 256.80 2385 ---- ---- ---- ---- 259.60 +3.40 256.20 2390 ---- ---- ---- ---- 259.10 +3.40 255.70 2395 ---- ---- ---- ---- 258.50 +3.40 255.10 2400 ---- ---- ---- ---- 257.90 +3.40 254.50 2405 ---- ---- ---- ---- 257.30 +3.30 254.00 2410 ---- ---- ---- ---- 256.80 +3.40 253.40 2420 ---- ---- ---- ---- 255.70 +3.40 252.30 2425 ---- ---- ---- ---- 255.10 +3.30 251.80 2430 ---- ---- ---- ---- 254.60 +3.30 251.30 2440 ---- ---- ---- ---- 253.60 +3.30 250.30 2450 ---- ---- ---- ---- 252.50 +3.30 249.20 2460 ---- ---- ---- ---- 251.50 +3.20 248.30 2470 ---- ---- ---- ---- 250.50 +3.20 247.30 2475 ---- ---- ---- ---- 250.10 +3.30 246.80 2480 ---- ---- ---- ---- 249.60 +3.30 246.30 2490 ---- ---- ---- ---- 248.60 +3.20 245.40 2500 ---- ---- ---- ---- 247.70 +3.20 244.50 2525 ---- ---- ---- ---- 245.50 +3.20 242.30 2550 ---- ---- ---- ---- 243.40 +3.10 240.30 2575 ---- ---- ---- ---- 241.40 +3.10 238.30 2600 ---- ---- ---- ---- 239.50 +3.00 236.50 2625 ---- ---- ---- ---- 237.80 +3.00 234.80 2650 ---- ---- ---- ---- 236.10 +3.00 233.10 2675 ---- ---- ---- ---- 234.50 +2.90 231.60 2700 ---- ---- ---- ---- 233.10 +2.90 230.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 679.90 +7.20 672.70 1425 ---- ---- ---- ---- 661.00 +7.10 653.90 1450 ---- ---- ---- ---- 642.50 +7.00 635.50 1475 ---- ---- ---- ---- 624.50 +6.80 617.70 1500 ---- ---- ---- ---- 607.00 +6.70 600.30 1525 ---- ---- ---- ---- 590.00 +6.60 583.40 1550 ---- ---- ---- ---- 573.40 +6.50 566.90 1575 ---- ---- ---- ---- 557.20 +6.40 550.80 1580 ---- ---- ---- ---- 554.00 +6.40 547.60 1590 ---- ---- ---- ---- 547.70 +6.40 541.30 1600 ---- ---- ---- ---- 541.40 +6.30 535.10 1610 ---- ---- ---- ---- 535.20 +6.20 529.00 1620 ---- ---- ---- ---- 529.10 +6.20 522.90 1625 ---- ---- ---- ---- 526.00 +6.10 519.90 1630 ---- ---- ---- ---- 523.00 +6.10 516.90 1640 ---- ---- ---- ---- 517.00 +6.10 510.90 1650 ---- ---- ---- ---- 511.00 +6.00 505.00 1660 ---- ---- ---- ---- 505.10 +5.90 499.20 1670 ---- ---- ---- ---- 499.30 +5.90 493.40 1675 ---- ---- ---- ---- 496.40 +5.90 490.50 1680 ---- ---- ---- ---- 493.60 +5.90 487.70 1685 ---- ---- ---- ---- 490.70 +5.90 484.80 1690 ---- ---- ---- ---- 487.80 +5.80 482.00 1695 ---- ---- ---- ---- 485.00 +5.80 479.20 1700 ---- ---- ---- ---- 482.20 +5.80 476.40 1705 ---- ---- ---- ---- 479.40 +5.80 473.60 1710 ---- ---- ---- ---- 476.60 +5.70 470.90 1715 ---- ---- ---- ---- 473.80 +5.70 468.10 1720 ---- ---- ---- ---- 471.10 +5.70 465.40 1725 ---- ---- ---- ---- 468.30 +5.70 462.60 1730 ---- ---- ---- ---- 465.60 +5.70 459.90 1735 ---- ---- ---- ---- 462.90 +5.70 457.20 1740 ---- ---- ---- ---- 460.20 +5.60 454.60 1745 ---- ---- ---- ---- 457.50 +5.60 451.90 1750 ---- ---- ---- ---- 454.80 +5.60 449.20 1755 ---- ---- ---- ---- 452.20 +5.60 446.60 1760 ---- ---- ---- ---- 449.50 +5.50 444.00 1765 ---- ---- ---- ---- 446.90 +5.50 441.40 1770 ---- ---- ---- ---- 444.30 +5.50 438.80 1775 ---- ---- ---- ---- 441.70 +5.50 436.20 1780 ---- ---- ---- ---- 439.10 +5.50 433.60 1785 ---- ---- ---- ---- 436.50 +5.40 431.10 1790 ---- ---- ---- ---- 433.90 +5.40 428.50 1795 ---- ---- ---- ---- 431.40 +5.40 426.00 1800 ---- ---- ---- ---- 428.80 +5.30 423.50 1805 ---- ---- ---- ---- 426.30 +5.30 421.00 1810 ---- ---- ---- ---- 423.80 +5.30 418.50 1815 ---- ---- ---- ---- 421.40 +5.30 416.10 1820 ---- ---- ---- ---- 418.90 +5.30 413.60 1825 ---- ---- ---- ---- 416.50 +5.30 411.20 1830 ---- ---- ---- ---- 414.00 +5.20 408.80 1835 ---- ---- ---- ---- 411.60 +5.20 406.40 1840 ---- ---- ---- ---- 409.30 +5.20 404.10 1845 ---- ---- ---- ---- 406.90 +5.20 401.70 1850 ---- ---- ---- ---- 404.60 +5.20 399.40 1855 ---- ---- ---- ---- 402.30 +5.20 397.10 1860 ---- ---- ---- ---- 400.00 +5.10 394.90 1865 ---- ---- ---- ---- 397.70 +5.10 392.60 1870 ---- ---- ---- ---- 395.50 +5.10 390.40 1875 ---- ---- ---- ---- 393.30 +5.10 388.20 1880 ---- ---- ---- ---- 391.10 +5.10 386.00 1885 ---- ---- ---- ---- 388.90 +5.00 383.90 1890 ---- ---- ---- ---- 386.80 +5.00 381.80 1895 ---- ---- ---- ---- 384.70 +5.00 379.70 1900 ---- ---- ---- ---- 382.60 +4.90 377.70 1905 ---- ---- ---- ---- 380.60 +5.00 375.60 1910 ---- ---- ---- ---- 378.60 +5.00 373.60 1915 ---- ---- ---- ---- 376.60 +4.90 371.70 1920 ---- ---- ---- ---- 374.60 +4.80 369.80 1925 ---- ---- ---- ---- 372.70 +4.80 367.90 1930 ---- ---- ---- ---- 370.80 +4.80 366.00 1935 ---- ---- ---- ---- 369.00 +4.80 364.20 1940 ---- ---- ---- ---- 367.20 +4.80 362.40 1945 ---- ---- ---- ---- 365.40 +4.80 360.60 1950 ---- ---- ---- ---- 363.60 +4.70 358.90 1955 ---- ---- ---- ---- 361.90 +4.70 357.20 1960 ---- ---- ---- ---- 360.20 +4.70 355.50 1965 ---- ---- ---- ---- 358.50 +4.70 353.80 1970 ---- ---- ---- ---- 356.90 +4.70 352.20 1975 ---- ---- ---- ---- 355.30 +4.70 350.60 1980 ---- ---- ---- ---- 353.70 +4.60 349.10 1985 ---- ---- ---- ---- 352.20 +4.70 347.50 1990 ---- ---- ---- ---- 350.60 +4.60 346.00 1995 ---- ---- ---- ---- 349.10 +4.50 344.60 2000 ---- ---- ---- ---- 347.70 +4.60 343.10 2005 ---- ---- ---- ---- 346.20 +4.50 341.70 2010 ---- ---- ---- ---- 344.80 +4.50 340.30 2015 ---- ---- ---- ---- 343.40 +4.50 338.90 2020 ---- ---- ---- ---- 342.00 +4.50 337.50 2025 ---- ---- ---- ---- 340.60 +4.40 336.20 2030 ---- ---- ---- ---- 339.30 +4.50 334.80 2035 ---- ---- ---- ---- 338.00 +4.50 333.50 2040 ---- ---- ---- ---- 336.70 +4.50 332.20 2045 ---- ---- ---- ---- 335.40 +4.40 331.00 2050 ---- ---- ---- ---- 334.10 +4.40 329.70 2055 ---- ---- ---- ---- 332.90 +4.40 328.50 2060 ---- ---- ---- ---- 331.70 +4.40 327.30 2065 ---- ---- ---- ---- 330.50 +4.40 326.10 2070 ---- ---- ---- ---- 329.30 +4.30 325.00 2075 ---- ---- ---- ---- 328.10 +4.30 323.80 2080 ---- ---- ---- ---- 327.00 +4.30 322.70 2085 ---- ---- ---- ---- 325.90 +4.30 321.60 2090 ---- ---- ---- ---- 324.70 +4.20 320.50 2095 ---- ---- ---- ---- 323.70 +4.30 319.40 2100 ---- ---- ---- ---- 322.60 +4.30 318.30 2105 ---- ---- ---- ---- 321.50 +4.20 317.30 2110 ---- ---- ---- ---- 320.50 +4.20 316.30 2115 ---- ---- ---- ---- 319.50 +4.20 315.30 2120 ---- ---- ---- ---- 318.40 +4.10 314.30 2125 ---- ---- ---- ---- 317.40 +4.10 313.30 2130 ---- ---- ---- ---- 316.50 +4.20 312.30 2135 ---- ---- ---- ---- 315.50 +4.10 311.40 2140 ---- ---- ---- ---- 314.50 +4.10 310.40 2145 ---- ---- ---- ---- 313.60 +4.10 309.50 2150 ---- ---- ---- ---- 312.60 +4.00 308.60 2155 ---- ---- ---- ---- 311.70 +4.00 307.70 2160 ---- ---- ---- ---- 310.80 +4.00 306.80 2165 ---- ---- ---- ---- 309.90 +4.00 305.90 2170 ---- ---- ---- ---- 309.00 +4.00 305.00 2175 ---- ---- ---- ---- 308.10 +4.00 304.10 2180 ---- ---- ---- ---- 307.30 +4.00 303.30 2185 ---- ---- ---- ---- 306.40 +4.00 302.40 2190 ---- ---- ---- ---- 305.50 +3.90 301.60 2195 ---- ---- ---- ---- 304.70 +4.00 300.70 2200 ---- ---- ---- ---- 303.80 +3.90 299.90 2205 ---- ---- ---- ---- 303.00 +3.90 299.10 2210 ---- ---- ---- ---- 302.20 +3.90 298.30 2215 ---- ---- ---- ---- 301.40 +3.90 297.50 2220 ---- ---- ---- ---- 300.60 +3.90 296.70 2225 ---- ---- ---- ---- 299.80 +3.90 295.90 2230 ---- ---- ---- ---- 299.00 +3.90 295.10 2235 ---- ---- ---- ---- 298.20 +3.80 294.40 2240 ---- ---- ---- ---- 297.40 +3.80 293.60 2245 ---- ---- ---- ---- 296.70 +3.80 292.90 2250 ---- ---- ---- ---- 295.90 +3.80 292.10 2255 ---- ---- ---- ---- 295.20 +3.80 291.40 2260 ---- ---- ---- ---- 294.40 +3.70 290.70 2270 ---- ---- ---- ---- 293.00 +3.80 289.20 2275 ---- ---- ---- ---- 292.30 +3.80 288.50 2280 ---- ---- ---- ---- 291.60 +3.80 287.80 2290 ---- ---- ---- ---- 290.20 +3.70 286.50 2300 ---- ---- ---- ---- 288.80 +3.70 285.10 2310 ---- ---- ---- ---- 287.50 +3.70 283.80 2320 ---- ---- ---- ---- 286.20 +3.70 282.50 2325 ---- ---- ---- ---- 285.50 +3.60 281.90 2330 ---- ---- ---- ---- 284.90 +3.60 281.30 2340 ---- ---- ---- ---- 283.60 +3.60 280.00 2350 ---- ---- ---- ---- 282.40 +3.60 278.80 2360 ---- ---- ---- ---- 281.20 +3.60 277.60 2375 ---- ---- ---- ---- 279.50 +3.60 275.90 2400 ---- ---- ---- ---- 276.70 +3.50 273.20 2425 ---- ---- ---- ---- 274.00 +3.40 270.60 2450 ---- ---- ---- ---- 271.50 +3.40 268.10 2475 ---- ---- ---- ---- 269.20 +3.40 265.80 2500 ---- ---- ---- ---- 266.90 +3.30 263.60 2525 ---- ---- ---- ---- 264.80 +3.20 261.60 2550 ---- ---- ---- ---- 262.80 +3.20 259.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16983 40284 623005 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 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 .10 353 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 55 1400 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 20 97 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 ---- ---- ---- ---- .10 UNCH .10 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 ---- ---- ---- ---- .10 UNCH .10 1908 1455 ---- ---- ---- ---- .10 UNCH .10 210 1460 ---- ---- ---- ---- .10 UNCH .10 117 1465 ---- ---- ---- ---- .10 UNCH 1 .10 61 1470 ---- ---- ---- ---- .10 UNCH .10 72 1475 ---- ---- ---- ---- .10 UNCH .10 112 1480 ---- ---- ---- ---- .10 UNCH .10 25 176 1485 ---- ---- ---- ---- .10 UNCH .10 322 1490 ---- ---- ---- ---- .10 UNCH .10 834 1495 ---- ---- ---- ---- .10 UNCH .10 95 1500 ---- ---- ---- ---- .10 UNCH 1 .10 35 6500 1505 ---- ---- ---- ---- .10 UNCH .10 181 1510 ---- ---- ---- ---- .10 UNCH .10 5 207 1515 .10 .10 .10 .10 .10 UNCH 226 .10 65 503 1520 ---- ---- ---- ---- .10 UNCH 1 .10 554 1525 .10 .10 .10 .10 .10 UNCH 1 .10 35 1839 1530 ---- ---- ---- ---- .10 UNCH 1 .10 393 1535 .10 .10 .10 .10 .10 UNCH 2 .10 2 141 1540 ---- ---- ---- ---- .10 UNCH .10 446 1545 .10 .10 .10 .10 .10 UNCH 1 .10 6 193 1550 .10 .10 .10 .10 .10 UNCH 1 .10 21 2152 1555 ---- ---- ---- ---- .10 UNCH .10 90 1560 ---- ---- ---- ---- .10 UNCH .10 1 954 1565 ---- ---- ---- ---- .10 UNCH .10 5 181 1570 .10 .10 .10 .10 .10 UNCH 101 .10 87 845 1575 ---- ---- ---- ---- .10 UNCH .10 3 2121 1580 .10 .10 .10 .10 .10 UNCH 1 .10 7 862 1585 ---- ---- ---- ---- .10 UNCH .10 3 1211 1590 .10 .20 .10 .10A .10 UNCH 21 .10 1 1181 1595 .10 .10 .10 .10 .10 UNCH 25 .10 133 1600 .10 .10 .10 .10 .10 UNCH 46 .10 101 5263 1605 .10 .10 .10 .10 .10 -.10 2 .20 3 538 1610 .20 .20 .10 .10 .10 -.10 26 .20 3 1223 1615 .20 .20 .10A .10A .10 -.10 23 .20 42 498 1620 .20 .20 .10A .10A .10 -.10 10 .20 4 643 1625 ---- ---- .10A .10A .10 -.10 17 .20 41 2259 1630 ---- ---- .10A .10A .10 -.10 6 .20 4 877 1635 ---- ---- ---- ---- .10 -.10 .20 36 728 1640 .20 .20 .20 .20 .10 -.10 8 .20 188 602 1645 ---- ---- .20A .20A .20 -.10 10 .30 142 296 1650 .30 .30 .20 .20 .20 -.10 32 .30 42 5295 1655 ---- ---- .20A .20A .20 -.10 .30 1 548 1660 .40 .40 .20 .20 .20 -.20 30 .40 12 839 1665 ---- ---- .30A .30A .20 -.20 .40 384 1670 .40 .50B .30 .30 .30 -.20 25 .50 14 1128 1675 ---- ---- .40A .40A .30 -.30 .60 214 1644 1680 .50 .50 .40 .40 .30 -.40 2 .70 7 696 1685 ---- .90B .50A .50A .40 -.40 13 .80 5 289 1690 .70 1.10B .50 .50 .50 -.50 3 1.00 70 599 1695 1.00 1.40B .60 .60 .60 -.60 54 1.20 9 194 1700 1.20 1.60B .70 .80 .70 -.80 525 1.50 588 5603 1705 1.30 2.10B .90 .90 .90 -.90 5 1.80 3 128 1710 1.80 2.60B 1.10A 1.10A 1.10 -1.00 15 2.10 58 570 1715 2.40 3.20B 1.30 1.30 1.30 -1.30 135 2.60 26 756 1720 3.30 4.00 1.60 2.00B 1.60 -1.60 86 3.20 138 473 1725 3.80 5.00B 1.90 2.00 2.00 -1.80 401 3.80 130 1821 1730 4.00 6.20B 2.40A 2.40A 2.50 -2.20 54 4.70 390 740 1735 5.50 7.50B 3.00A 3.00A 3.00 -2.60 33 5.60 950 545 1740 6.90 9.10B 3.70A 3.70A 3.70 -3.10 48 6.80 58 376 1745 8.40 10.90B 4.50A 6.10B 4.60 -3.50 127 8.10 155 356 1750 10.20 13.00 5.60 6.00B 5.60 -4.00 473 9.60 346 2175 1755 14.60 15.40B 6.80A 6.80A 6.90 -4.40 68 11.30 310 297 1760 11.00 17.90B 8.20A 10.30B 8.40 -4.90 132 13.30 293 359 1765 15.30 20.80B 9.90A 9.90A 10.10 -5.40 313 15.50 72 125 1770 18.20 23.80B 11.80A 12.90B 12.10 -5.80 150 17.90 112 369 1775 22.40 27.10B 14.00A 15.20B 14.40 -6.20 336 20.60 24 813 1780 26.20 30.70B 16.60A 24.30B 16.90 -6.60 15 23.50 17 258 1785 29.00 34.60B 19.40A 34.60B 19.80 -6.80 1 26.60 57 117 1790 ---- 38.50B 22.50A 38.50B 22.90 -7.10 30.00 54 1795 34.30 42.70B 25.80A 25.80A 26.30 -7.30 2 33.60 272 1800 39.00 47.00B 29.40A 32.60B 29.90 -7.50 14 37.40 22 2384 1805 ---- 51.50B 33.20A 51.50B 33.70 -7.60 41.30 137 1810 ---- 56.00B 37.20A 56.00B 37.70 -7.70 45.40 137 1815 ---- 60.60B 41.30A 60.60B 41.90 -7.70 49.60 395 1820 49.00 65.30B 45.60A 52.30B 46.20 -7.80 5 54.00 318 1825 ---- 70.00B 49.90A 70.00B 50.70 -7.70 58.40 970 1830 ---- 74.80B 54.40A 74.80B 55.20 -7.80 63.00 476 1835 ---- 79.60B 59.00A 79.60B 59.80 -7.80 67.60 66 1840 ---- 83.80B 63.60A 83.80B 64.50 -7.80 72.30 54 1845 ---- 88.70B 68.30A 88.70B 69.30 -7.70 77.00 47 1850 77.70 94.30B 73.00A 80.70B 74.10 -7.70 12 81.80 9 1126 1855 ---- 98.70B 77.90A 98.70B 78.90 -7.80 86.70 15 1860 ---- 103.50B 82.90A 103.50B 83.70 -7.80 91.50 77 1865 ---- 108.30B 87.70A 108.30B 88.60 -7.80 96.40 83 1870 ---- 113.40B 92.60A 113.40B 93.50 -7.80 1 101.30 213 1875 ---- 118.30B 97.50A 118.30B 98.40 -7.80 106.20 1228 1880 ---- 123.30B 102.50A 123.30B 103.40 -7.70 111.10 300 1885 ---- 128.30B 107.40A 128.30B 108.30 -7.80 116.10 44 1890 ---- 133.30B 112.40A 133.30B 113.30 -7.70 121.00 95 1895 ---- 138.20B 117.30A 138.20B 118.30 -7.60 125.90 55 1900 ---- 143.90B 122.10A 143.90B 123.20 -7.70 130.90 546 1905 ---- 148.10B 127.20A 148.10B 128.20 -7.60 135.80 219 1910 ---- 153.10B 132.20A 153.10B 133.20 -7.60 140.80 110 1915 ---- 158.10B 137.20A 157.80B 138.20 -7.60 145.80 149 1920 ---- 163.10B 142.20A 162.80B 143.10 -7.70 150.80 280 1925 ---- 168.20B 147.20A 168.10B 148.10 -7.60 155.70 109 1930 ---- 173.00B 152.10A 173.00B 153.10 -7.60 160.70 2 1935 ---- 178.00B 157.20A 178.00B 158.10 -7.60 165.70 1940 ---- 182.90B 162.10A 182.80B 163.10 -7.60 170.70 18 1945 ---- 188.20B 167.10A 188.20B 168.10 -7.60 175.70 2 1950 ---- 193.80B 171.90A 193.80B 173.10 -7.60 180.70 324 1955 ---- 197.90B 177.10A 197.70B 178.10 -7.60 185.70 12 1960 ---- 202.90B 182.10A 202.70B 183.10 -7.60 190.70 1 1965 ---- 208.00B 187.10A 208.00B 188.10 -7.60 195.70 1970 ---- 213.00B 192.10A 213.00B 193.10 -7.60 200.70 24 1975 ---- 218.00B 197.10A 218.00B 198.10 -7.60 205.70 242 1980 ---- 223.10B 202.10A 223.00B 203.10 -7.50 210.60 20 1985 ---- 227.90B 207.00A 227.90B 208.10 -7.50 215.60 1 1990 ---- 232.90B 212.00A 232.90B 213.10 -7.50 220.60 19 1995 ---- 238.10B 217.00A 238.00B 218.10 -7.50 225.60 1 2000 ---- 243.10B 221.80A 243.00B 223.10 -7.50 230.60 553 2005 ---- 248.10B 227.00A 248.00B 228.10 -7.50 235.60 2010 ---- 253.10B 232.10A 253.00B 233.10 -7.50 240.60 3 2015 ---- 258.10B 237.60A 258.00B 238.10 -7.50 245.60 2 2020 ---- 263.10B 242.60A 263.00B 243.10 -7.50 250.60 2025 ---- 268.10B 247.60A 268.00B 248.10 -7.50 255.60 2030 ---- 273.10B 252.60A 273.00B 253.10 -7.50 260.60 236 2035 ---- 277.90B 257.60A 277.90B 258.10 -7.50 265.60 4 2040 ---- 283.10B 262.60A 283.00B 263.10 -7.50 270.60 2045 ---- 288.10B 267.60A 288.00B 268.10 -7.50 275.60 2050 ---- 293.00B 272.60A 293.00B 273.10 -7.50 280.60 61 2055 ---- 298.10B 277.60A 298.00B 278.10 -7.50 285.60 2060 ---- 303.10B 282.60A 303.00B 283.10 -7.50 290.60 2065 ---- 308.10B 287.60A 308.00B 288.10 -7.50 295.60 2070 ---- 313.10B 292.60A 313.00B 293.10 -7.50 300.60 2075 ---- 318.10B 297.60A 318.00B 298.10 -7.50 305.60 2080 ---- 322.90B 302.60A 322.90B 303.10 -7.50 310.60 2085 ---- 327.90B 307.60A 327.90B 308.10 -7.50 315.60 2090 ---- 333.10B 312.60A 333.00B 313.10 -7.50 320.60 2095 ---- 338.10B 317.60A 338.00B 318.10 -7.50 325.60 2100 ---- 343.10B 322.60A 343.00B 323.10 -7.50 330.60 56 2105 ---- 348.10B 327.60A 348.00B 328.10 -7.50 335.60 5 2110 ---- 353.10B 332.60A 353.00B 333.10 -7.50 340.60 2115 ---- 357.90B 337.60A 357.90B 338.10 -7.50 345.60 2120 ---- 362.90B 342.60A 362.90B 343.10 -7.50 350.60 2125 ---- 367.90B 347.60A 367.90B 348.10 -7.50 355.60 2130 ---- 372.90B 352.60A 372.90B 353.10 -7.50 360.60 2135 ---- 378.10B 357.60A 378.00B 358.10 -7.50 365.60 2140 ---- 383.10B 362.60A 383.00B 363.10 -7.50 370.60 2145 ---- 388.10B 367.60A 388.00B 368.10 -7.50 375.60 2150 ---- 393.10B 372.60A 393.00B 373.10 -7.50 380.60 2155 ---- 398.10B 377.60A 398.00B 378.10 -7.50 385.60 2160 ---- 403.10B 382.60A 403.00B 383.10 -7.50 390.60 2165 ---- 408.10B 387.60A 408.00B 388.10 -7.50 395.60 2170 ---- 413.10B 392.60A 413.00B 393.10 -7.50 400.60 2175 ---- 418.10B 397.60A 418.00B 398.10 -7.50 405.60 2180 ---- 423.10B 402.60A 423.00B 403.10 -7.50 410.60 2185 ---- 428.10B 407.60A 428.00B 408.10 -7.50 415.60 2190 ---- 433.10B 412.60A 433.00B 413.10 -7.50 420.60 2195 ---- 438.10B 417.60A 438.00B 418.10 -7.50 425.60 2200 ---- 443.00B 422.60A 443.00B 423.10 -7.50 430.60 7 2205 ---- 448.10B 427.60A 448.00B 428.10 -7.50 435.60 2210 ---- 453.10B 432.60A 453.00B 433.10 -7.50 440.60 2215 ---- 458.10B 437.60A 458.00B 438.10 -7.50 445.60 2220 ---- 463.10B 442.60A 463.00B 443.10 -7.50 450.60 2225 ---- 467.90B 447.60A 467.90B 448.10 -7.50 455.60 2230 ---- 472.90B 452.60A 472.90B 453.10 -7.50 460.60 2235 ---- 477.90B 457.60A 477.90B 458.10 -7.50 465.60 2240 ---- 483.00B 462.60A 483.00B 463.10 -7.50 470.60 2245 ---- 487.90B 467.60A 487.90B 468.10 -7.50 475.60 2250 ---- 493.10B 472.60A 493.00B 473.10 -7.50 480.60 2255 ---- 497.90B 477.40A 497.90B 478.10 -7.50 485.60 2260 ---- 502.90B 482.40A 502.90B 483.10 -7.50 490.60 2265 ---- 507.90B 487.40A 507.90B 488.10 -7.50 495.60 2270 ---- 512.90B 492.40A 512.90B 493.10 -7.50 500.60 2275 ---- 517.90B 497.40A 517.90B 498.10 -7.50 505.60 2280 ---- 523.00B 502.60A 523.00B 503.10 -7.50 510.60 2285 ---- 527.90B 507.60A 527.90B 508.10 -7.50 515.60 2290 ---- 532.90B 512.60A 532.90B 513.10 -7.50 520.60 2295 ---- 538.00B 517.60A 537.90B 518.10 -7.50 525.60 2300 ---- 543.10B 522.60A 543.00B 523.10 -7.50 530.60 2305 ---- 547.90B 527.60A 547.90B 528.10 -7.50 535.60 2310 ---- 552.90B 532.60A 552.90B 533.10 -7.50 540.60 2315 ---- 557.90B 537.60A 557.90B 538.10 -7.50 545.60 2320 ---- 562.90B 542.60A 562.90B 543.10 -7.50 550.60 2325 ---- 567.90B 547.60A 567.90B 548.10 -7.50 555.60 2330 ---- 572.90B 552.60A 572.90B 553.10 -7.50 560.60 2340 ---- 583.10B 562.60A 583.00B 563.10 -7.50 570.60 2350 ---- 593.10B 572.60A 593.00B 573.10 -7.50 580.60 2360 ---- 602.90B 582.60A 602.90B 583.10 -7.50 590.60 2370 ---- 613.10B 592.60A 613.00B 593.10 -7.50 600.60 2375 ---- 618.10B 597.60A 618.00B 598.10 -7.50 605.60 2380 ---- 622.90B 602.60A 622.90B 603.10 -7.50 610.60 2385 ---- 628.00B 607.60A 628.00B 608.10 -7.50 615.60 2390 ---- 632.90B 612.60A 632.90B 613.10 -7.50 620.60 2400 ---- 643.10B 622.60A 643.00B 623.10 -7.50 630.60 3 2410 ---- 652.90B 632.60A 652.90B 633.10 -7.50 640.60 2420 ---- 662.90B 642.60A 662.90B 643.10 -7.50 650.60 2425 ---- 667.90B 647.60A 667.90B 648.10 -7.50 655.60 2430 ---- 672.90B 652.60A 672.90B 653.10 -7.50 660.60 2450 ---- 693.10B 672.60A 693.00B 673.10 -7.50 680.60 2475 ---- 717.90B 697.60A 717.90B 698.10 -7.50 705.60 2500 ---- 743.10B 722.60A 743.00B 723.10 -7.50 730.60 2525 ---- 767.90B 747.60A 767.90B 748.10 -7.50 755.60 2550 ---- 793.10B 772.60A 793.00B 773.10 -7.50 780.60 2575 ---- 817.90B 797.60A 817.90B 798.10 -7.50 805.60 2600 ---- 843.10B 822.60A 843.00B 823.10 -7.50 830.60 1 2625 ---- 867.90B 847.60A 867.90B 848.10 -7.50 855.60 2700 ---- 943.10B 922.60A 943.00B 923.10 -7.50 930.60 2750 ---- 993.10B 972.60A 993.10B 973.10 -7.50 980.60 2800 ---- 1043.00B 1022.60A 1043.00B 1023.10 -7.50 1030.60 55 2950 ---- 1192.90B 1172.60A 1192.90B 1173.10 -7.50 1180.60 1 3000 ---- 1242.90B 1222.60A 1242.90B 1223.10 -7.50 1230.60 3200 ---- 1442.90B 1422.60A 1442.90B 1423.10 -7.50 1430.60 2 3500 ---- 1742.90B 1722.60A 1742.90B 1723.10 -7.50 1730.60 4000 ---- 2243.00B 2222.70A 2242.80B 2223.10 -7.50 2230.60 4500 ---- 2743.00B 2722.70A 2742.90B 2723.10 -7.50 2730.60 5000 ---- 3243.00B 3222.80A 3242.80B 3223.10 -7.50 3230.60 5500 ---- 3742.80B 3722.80A 3742.60B 3723.10 -7.50 3730.60 6000 ---- 4242.80B 4222.70A 4242.70B 4223.10 -7.50 4230.60 6500 ---- 4742.80B 4722.80A 4742.80B 4723.10 -7.50 4730.60 7000 ---- 5242.80B 5222.80A 5242.80B 5223.10 -7.50 5230.60 7500 ---- 5742.80B 5722.90A 5742.80B 5723.10 -7.50 5730.60 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6242.70B 6222.90A 6242.60B 6223.10 -7.50 6230.60 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6742.60B 6722.90A 6742.50B 6723.10 -7.50 6730.60 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7242.70B 7222.80A 7242.70B 7223.10 -7.50 7230.60 925 ---- ---- ---- ---- .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 2 .10 545 1325 .10 .10 .10 .10 .10 -.10 10 .20 569 1350 ---- ---- ---- ---- .10 -.10 .20 208 1360 ---- ---- ---- ---- .10 -.10 .20 58 181 1370 ---- ---- ---- ---- .10 -.10 2 .20 116 1375 ---- ---- ---- ---- .10 -.10 .20 109 1380 ---- ---- ---- ---- .10 -.10 .20 234 1390 .30 .30 .30 .30 .10 -.10 1 .20 64 1400 ---- ---- ---- ---- .10 -.10 .20 5 1426 1410 ---- ---- ---- ---- .20 -.10 .30 2 200 1420 ---- ---- ---- ---- .20 -.10 .30 58 305 1425 ---- ---- ---- ---- .20 -.10 .30 2 58 1430 .10 .10 .10 .10 .20 -.10 1 .30 30 1440 ---- ---- ---- ---- .20 -.10 .30 103 1445 ---- ---- ---- ---- .20 -.10 .30 2 64 1450 .20 .20 .20 .20 .20 -.10 1 .30 4 910 1455 .20 .20 .20 .20 .20 -.10 74 .30 1 89 1460 ---- ---- ---- ---- .20 -.10 .30 117 1694 1465 ---- ---- .30A .30A .30 -.10 .40 119 161 1470 ---- ---- .30A .30A .30 -.10 .40 127 199 1475 ---- ---- ---- ---- .30 -.10 .40 9 187 1480 .30 .30 .30 .30 .30 -.10 37 .40 18 78 1485 .40 .40 .40 .40 .30 -.10 4 .40 3 134 1490 ---- ---- ---- ---- .30 -.10 .40 37 114 1495 .50 .50 .40A .40A .30 -.10 2 .40 82 1500 .40 .40 .40 .40 .40 -.10 32 .50 57 4202 1505 .50 .50 .50 .50 .40 -.10 2 .50 2 17 1510 ---- ---- ---- ---- .40 -.10 .50 78 115 1515 ---- ---- ---- ---- .40 -.10 .50 156 139 1520 .50 .50 .50 .50 .50 -.10 1 .60 125 170 1525 .70 .70 .60 .60 .50 -.10 11 .60 32 114 1530 .70 .70 .60 .60 .50 -.20 4 .70 13 183 1535 ---- ---- ---- ---- .60 -.10 .70 21 67 1540 .70 .70 .60 .60 .60 -.20 13 .80 9 141 1545 .90 .90 .80A .80A .70 -.10 1 .80 75 1550 .80 .90 .80 .80 .70 -.20 81 .90 567 2180 1555 ---- ---- .90A .90A .80 -.20 1.00 8 98 1560 1.00 1.00 1.00 1.00 .90 -.10 8 1.00 11 908 1565 ---- ---- 1.00A 1.00A .90 -.20 4 1.10 3 97 1570 ---- ---- 1.10A 1.10A 1.00 -.20 3 1.20 3 146 1575 ---- ---- 1.20A 1.20A 1.10 -.20 5 1.30 8 620 1580 1.20 1.50B 1.20 1.30B 1.20 -.20 3 1.40 2 117 1585 1.30 1.30 1.30 1.30 1.30 -.30 1 1.60 20 71 1590 1.50 1.60 1.50 1.50A 1.40 -.30 7 1.70 7 352 1595 1.60 1.60 1.60 1.60 1.50 -.40 5 1.90 2 49 1600 2.10 2.10 1.60 1.70 1.70 -.30 19 2.00 121 2284 1605 1.80 2.30B 1.80 1.80 1.80 -.40 2 2.20 8 113 1610 2.50 2.50 2.00 2.00 2.00 -.40 6 2.40 6 143 1615 2.40 2.70B 2.10 2.10 2.20 -.40 4 2.60 12 140 1620 2.70 2.90B 2.40A 2.90B 2.30 -.60 3 2.90 13 76 1625 2.60 3.20B 2.60 2.60 2.60 -.50 72 3.10 1156 1283 1630 3.10 3.50B 2.80A 2.90 2.80 -.60 6 3.40 6 810 1635 3.80 3.90B 3.00A 3.10A 3.00 -.70 5 3.70 1 131 1640 3.90 4.20B 3.30A 3.30A 3.30 -.70 10 4.00 7 330 1645 ---- 4.60B 3.60A 4.60B 3.60 -.70 2 4.30 1 54 1650 5.00 5.10B 3.80 3.80 3.90 -.80 62 4.70 582 1857 1655 ---- 5.60B 4.20A 5.60B 4.20 -.90 3 5.10 6 283 1660 4.90 6.10B 4.60A 5.00B 4.60 -1.00 18 5.60 42 504 1665 5.20 6.60B 5.00A 5.00A 5.00 -1.00 7 6.00 1 653 1670 6.80 7.20B 5.40 5.40 5.50 -1.10 7 6.60 25 109 1675 7.90 7.90 5.90A 5.90A 5.90 -1.30 13 7.20 2 349 1680 ---- 8.70B 6.40A 8.70B 6.50 -1.30 139 7.80 20 587 1685 9.60 9.60 7.00A 7.00A 7.00 -1.50 146 8.50 118 821 1690 7.80 10.40B 7.60A 7.60A 7.70 -1.60 9 9.30 43 406 1695 10.10 11.30B 8.30A 11.30B 8.30 -1.80 28 10.10 10 101 1700 11.10 12.40B 8.90 9.10B 9.10 -1.90 448 11.00 390 1613 1705 13.40 13.50B 9.80A 9.80A 9.90 -2.00 1 11.90 11 90 1710 ---- 14.70B 10.60A 14.70B 10.80 -2.20 4 13.00 18 72 1715 14.90 16.00B 11.60A 11.60A 11.70 -2.40 10 14.10 161 292 1720 16.10 17.40B 12.60A 12.60A 12.70 -2.60 243 15.30 689 763 1725 17.50 18.90B 13.60A 13.70A 13.80 -2.80 250 16.60 31 341 1730 18.60 20.50B 14.80A 20.50B 15.00 -3.00 3 18.00 12 135 1735 16.30 22.20B 16.10A 16.60B 16.30 -3.20 2 19.50 4 76 1740 23.70 24.00B 17.40A 18.10A 17.70 -3.40 32 21.10 30 82 1745 25.60 26.00B 18.90A 21.20B 19.10 -3.70 12 22.80 1 15 1750 25.20 28.00B 20.50A 28.00B 20.70 -3.90 46 24.60 1053 1459 1755 27.60 30.10B 22.10A 22.80B 22.40 -4.10 56 26.50 46 90 1760 25.10 32.40B 23.90A 23.90A 24.20 -4.30 14 28.50 20 94 1765 34.30 34.80B 25.70A 34.80B 26.10 -4.50 2 30.60 6 24 1770 34.80 37.30B 27.70A 27.80A 28.10 -4.70 144 32.80 390 359 1775 35.50 39.90B 29.80A 29.90A 30.20 -4.90 26 35.10 160 221 1780 38.60 42.60B 32.10A 32.10A 32.50 -5.10 88 37.60 117 101 1785 36.40 45.30B 34.40A 34.50A 34.80 -5.30 7 40.10 19 33 1790 ---- 48.20B 36.80A 48.20B 37.30 -5.50 4 42.80 21 1795 ---- 51.30B 39.40A 51.30B 39.90 -5.70 45.60 10 1800 52.50 54.40B 42.10A 42.20A 42.60 -5.90 19 48.50 11 285 1805 ---- 57.70B 44.90A 57.70B 45.40 -6.10 51.50 23 1810 ---- 61.00B 47.80A 61.00B 48.40 -6.10 54.50 9 1815 ---- 64.50B 50.80A 64.50B 51.40 -6.30 57.70 7 1820 ---- 68.00B 53.90A 68.00B 54.60 -6.40 61.00 8 1825 ---- 71.70B 57.20A 71.70B 57.80 -6.60 13 64.40 258 1830 ---- 75.40B 60.50A 75.40B 61.20 -6.70 67.90 4 1835 ---- 79.20B 63.90A 79.20B 64.70 -6.80 71.50 18 1840 ---- 83.10B 67.40A 83.10B 68.20 -7.00 75.20 13 1845 ---- 87.10B 71.10A 87.00B 71.90 -7.00 78.90 15 1850 87.00 91.20B 74.80A 74.80A 75.60 -7.10 1 82.70 20 1855 ---- 95.30B 78.60A 95.30B 79.50 -7.10 23 86.60 12 1860 ---- 99.50B 82.50A 99.50B 83.40 -7.20 90.60 10 1865 ---- 103.80B 86.40A 103.80B 87.30 -7.30 94.60 3 1870 ---- 108.10B 90.50A 108.10B 91.40 -7.30 1 98.70 1 1 1875 ---- 112.40B 94.60A 112.30B 95.50 -7.40 102.90 2 1880 ---- 116.80B 98.70A 116.70B 99.70 -7.40 107.10 7 1885 ---- 121.30B 102.90A 121.30B 103.90 -7.50 111.40 1890 ---- 125.80B 107.20A 125.80B 108.20 -7.50 115.70 1895 ---- 130.30B 111.50A 130.30B 112.50 -7.60 120.10 1900 ---- 134.90B 115.90A 134.90B 116.90 -7.60 124.50 133 1905 ---- 139.50B 120.30A 139.50B 121.40 -7.50 23 128.90 9 1910 ---- 144.10B 124.80A 144.10B 125.80 -7.60 133.40 1 1915 ---- 148.70B 129.30A 148.70B 130.30 -7.60 137.90 1 1920 ---- 152.90B 133.80A 152.90B 134.90 -7.60 142.50 3 1925 ---- 157.50B 138.40A 157.50B 139.50 -7.50 147.00 2 1930 ---- 162.20B 143.00A 162.20B 144.10 -7.60 151.70 86 1935 ---- 167.20B 147.60A 167.20B 148.70 -7.60 156.30 1940 ---- 171.90B 152.30A 171.90B 153.30 -7.70 161.00 2 1945 ---- 176.60B 157.40A 176.60B 158.00 -7.70 165.70 1 1950 174.00 182.10B 161.70A 161.70A 162.70 -7.70 1 170.40 9 1955 ---- 186.20B 166.80A 186.20B 167.40 -7.70 175.10 1960 ---- 191.20B 171.60A 191.20B 172.20 -7.60 179.80 5 1965 ---- 195.90B 176.40A 195.90B 177.00 -7.60 184.60 3 1970 ---- 200.80B 181.10A 200.80B 181.70 -7.70 189.40 1975 ---- 205.70B 185.90A 205.70B 186.60 -7.60 194.20 1980 ---- 210.60B 190.70A 210.60B 191.40 -7.60 199.00 3 1985 ---- 215.50B 195.60A 215.50B 196.20 -7.60 203.80 50 1990 ---- 220.40B 200.40A 220.40B 201.10 -7.60 208.70 1995 ---- 225.30B 205.20A 225.30B 205.90 -7.60 213.50 2000 ---- 230.70B 209.70A 230.70B 210.80 -7.60 218.40 40 2005 ---- 235.10B 215.00A 235.10B 215.70 -7.50 223.20 2010 ---- 239.90B 219.90A 239.90B 220.60 -7.50 228.10 2015 ---- 244.70B 224.70A 244.70B 225.50 -7.50 233.00 2020 ---- 249.70B 229.60A 249.70B 230.40 -7.50 237.90 2025 ---- 254.80B 234.60A 254.80B 235.30 -7.50 242.80 2030 ---- 259.70B 239.50A 259.70B 240.20 -7.50 247.70 1 2035 ---- 264.70B 244.40A 264.70B 245.10 -7.50 252.60 2040 ---- 269.60B 249.30A 269.60B 250.00 -7.50 257.50 2045 ---- 274.60B 254.20A 274.60B 255.00 -7.40 262.40 2050 ---- 280.10B 258.70A 280.10B 259.90 -7.40 267.30 1 2055 ---- 284.30B 264.10A 284.30B 264.80 -7.50 272.30 2060 ---- 289.50B 269.00A 289.50B 269.80 -7.40 277.20 2065 ---- 294.20B 274.00A 294.20B 274.70 -7.40 282.10 2070 ---- 299.40B 278.90A 299.40B 279.60 -7.50 287.10 2075 ---- 304.30B 283.90A 304.30B 284.60 -7.40 292.00 2080 ---- 309.30B 288.90A 309.30B 289.60 -7.40 297.00 2085 ---- 314.30B 293.80A 314.30B 294.50 -7.40 301.90 2090 ---- 319.10B 298.80A 319.10B 299.50 -7.40 306.90 2095 ---- 324.30B 303.70A 324.30B 304.40 -7.50 311.90 2100 ---- 329.80B 308.20A 329.80B 309.40 -7.40 316.80 2105 ---- 334.20B 313.90A 334.20B 314.40 -7.40 321.80 2110 ---- 339.20B 318.80A 339.20B 319.30 -7.40 326.70 2115 ---- 344.00B 323.80A 344.00B 324.30 -7.40 331.70 2120 ---- 349.00B 328.80A 348.80B 329.30 -7.40 336.70 2125 ---- 354.00B 333.80A 353.80B 334.30 -7.40 341.70 2130 ---- 359.00B 338.80A 358.90B 339.30 -7.30 346.60 2135 ---- 364.00B 343.70A 363.90B 344.30 -7.30 351.60 2140 ---- 369.00B 348.70A 368.90B 349.20 -7.40 356.60 2145 ---- 373.80B 353.80A 373.80B 354.20 -7.40 361.60 2150 ---- 379.60B 357.90A 379.60B 359.20 -7.40 366.60 4 2155 ---- 383.90B 363.80A 383.80B 364.20 -7.40 371.60 2160 ---- 388.70B 368.80A 388.60B 369.20 -7.30 376.50 2165 ---- 393.70B 373.80A 393.50B 374.20 -7.30 381.50 2170 ---- 398.80B 378.70A 398.50B 379.20 -7.30 386.50 2175 ---- 403.80B 383.70A 403.50B 384.20 -7.30 391.50 2180 ---- 408.80B 388.70A 408.80B 389.20 -7.30 396.50 2185 ---- 413.80B 393.70A 413.80B 394.20 -7.30 401.50 2190 ---- 418.80B 398.70A 418.80B 399.20 -7.30 406.50 2195 ---- 423.80B 403.70A 423.80B 404.20 -7.30 411.50 2200 ---- 428.90B 408.70A 428.70B 409.20 -7.30 416.50 2205 ---- 433.70B 413.70A 433.70B 414.20 -7.30 421.50 2210 ---- 438.90B 418.70A 438.80B 419.20 -7.30 426.50 2215 ---- 443.90B 423.70A 443.80B 424.20 -7.30 431.50 2220 ---- 448.90B 428.70A 448.80B 429.20 -7.30 436.50 2225 ---- 453.90B 433.70A 453.80B 434.20 -7.30 441.50 2230 ---- 458.90B 438.70A 458.80B 439.20 -7.30 446.50 2235 ---- 463.90B 443.70A 463.80B 444.20 -7.30 451.50 2240 ---- 468.70B 448.70A 468.70B 449.20 -7.30 456.50 2245 ---- 473.60B 453.70A 473.50B 454.20 -7.30 461.50 2250 ---- 478.90B 458.70A 478.80B 459.20 -7.30 466.50 2255 ---- 483.80B 463.70A 483.80B 464.20 -7.30 471.50 2260 ---- 488.80B 468.70A 488.80B 469.20 -7.30 476.50 2265 ---- 493.90B 473.70A 493.80B 474.20 -7.30 481.50 2270 ---- 498.90B 478.70A 498.80B 479.20 -7.30 486.50 2275 ---- 503.90B 483.70A 503.80B 484.20 -7.30 491.50 2280 ---- 508.90B 488.70A 508.80B 489.20 -7.30 496.50 2290 ---- 518.90B 498.70A 518.80B 499.20 -7.30 506.50 2300 ---- 528.70B 508.70A 528.70B 509.20 -7.30 516.50 7 2310 ---- 538.70B 518.70A 538.70B 519.20 -7.30 526.50 1 2320 ---- 548.70B 528.70A 548.70B 529.20 -7.30 536.50 1 2325 ---- 553.80B 533.70A 553.80B 534.20 -7.30 541.50 2330 ---- 558.90B 538.70A 558.90B 539.20 -7.30 546.50 2 2340 ---- 568.90B 548.70A 568.90B 549.20 -7.30 556.50 1 2350 ---- 578.60B 558.70A 578.50B 559.20 -7.30 566.50 9 2360 ---- 588.80B 568.70A 588.80B 569.20 -7.30 576.50 3 2375 ---- 603.70B 583.70A 603.60B 584.20 -7.30 591.50 2400 ---- 628.80B 608.70A 628.60B 609.20 -7.30 616.50 1 2425 ---- 653.70B 633.70A 653.70B 634.20 -7.30 641.50 2450 ---- 678.80B 658.70A 678.70B 659.20 -7.30 666.50 2475 ---- 703.70B 683.70A 703.70B 684.20 -7.30 691.50 2500 ---- 728.80B 708.70A 728.70B 709.20 -7.30 716.50 2525 ---- 753.80B 733.70A 753.80B 734.20 -7.30 741.50 2550 ---- 778.80B 758.80A 778.80B 759.20 -7.30 766.50 1 2700 ---- 928.60B 908.70A 928.40B 909.20 -7.30 916.50 5 2750 ---- 978.70B 958.80A 978.70B 959.20 -7.30 966.50 6 2800 ---- 1028.60B 1008.80A 1028.30B 1009.20 -7.30 1016.50 4 3000 ---- 1228.50B 1208.90A 1228.30B 1209.20 -7.30 1216.50 2 3100 ---- 1328.70B 1308.90A 1328.70B 1309.20 -7.30 1316.50 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 -.10 .20 103 1225 ---- ---- ---- ---- .10 -.10 .20 63 1250 ---- ---- ---- ---- .10 -.10 .20 10059 1275 ---- ---- ---- ---- .10 -.10 .20 123 1300 ---- ---- ---- ---- .10 -.20 .30 165 1623 1325 ---- ---- ---- ---- .20 -.10 .30 1 261 1350 ---- ---- ---- ---- .30 -.10 .40 1 104 1360 .40 .40 .20 .20 .30 -.10 24 .40 104 1370 ---- ---- ---- ---- .40 UNCH .40 186 1375 ---- ---- ---- ---- .40 UNCH .40 54 1380 ---- ---- ---- ---- .40 -.10 .50 71 1390 ---- ---- ---- ---- .40 -.10 .50 10 77 1400 ---- ---- .50A .50A .50 -.10 .60 226 661 1410 ---- ---- ---- ---- .60 UNCH .60 20 56 1420 ---- ---- .60A .60A .60 -.10 .70 20 90 1425 ---- ---- ---- ---- .70 UNCH .70 68 1430 ---- ---- ---- ---- .70 UNCH .70 91 1440 .70 .70 .70 .70 .80 UNCH 3 .80 51 123 1445 ---- ---- ---- ---- .80 UNCH .80 20 63 1450 .90 .90 .80A .80A .80 -.10 10 .90 45 723 1455 ---- ---- ---- ---- .90 UNCH 2 .90 3 55 1460 ---- ---- .90A .90A .90 -.10 1 1.00 132 117 1465 ---- ---- ---- ---- 1.00 UNCH 1.00 41 1470 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 7 41 1475 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 261 1480 1.20 1.20 1.10 1.10 1.10 -.10 12 1.20 95 112 1485 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 16 1490 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 59 64 1495 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 14 1500 1.60 1.60 1.40A 1.40A 1.40 -.20 22 1.60 69 2033 1505 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 3 1510 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 7 149 1515 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 4 41 1520 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 8 115 1525 2.10 2.10 1.90A 1.90A 1.90 -.20 7 2.10 5 275 1530 2.30 2.50 2.00A 2.00A 2.00 -.20 11 2.20 2 89 1535 ---- ---- 2.10A 2.10A 2.10 -.30 1 2.40 5 26 1540 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 29 1545 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 7 1550 2.70 2.90B 2.40 2.40 2.50 -.40 45 2.90 23 886 1555 ---- ---- 2.70A 2.70A 2.70 -.40 1 3.10 1 21 1560 3.20 3.30B 2.90A 3.30B 2.80 -.50 3 3.30 3 16 1565 ---- 3.60B 3.10A 3.10A 3.00 -.50 1 3.50 2 18 1570 ---- ---- 3.30A 3.30A 3.20 -.60 5 3.80 2 50 1575 ---- 4.10B 3.50A 3.50A 3.40 -.60 2 4.00 6 152 1580 ---- 4.40B 3.70A 3.70A 3.60 -.70 4.30 2 85 1585 ---- 4.70B 3.90A 3.90A 3.90 -.70 4.60 20 1590 4.30 5.00B 4.20A 4.40B 4.10 -.80 2 4.90 3 130 1595 5.00 5.30B 4.50A 4.50A 4.40 -.80 1 5.20 1 25 1600 5.50 5.70B 4.60 4.70 4.70 -.80 6 5.50 38 1293 1605 ---- 6.10B 5.10A 5.10A 5.00 -.90 5.90 12 1610 5.70 6.60B 5.20 5.30B 5.40 -.90 4 6.30 1 297 1615 ---- 7.00B 5.80A 5.80A 5.70 -1.00 4 6.70 88 1620 6.20 7.50B 6.20 6.60B 6.10 -1.10 16 7.20 231 1625 6.60 8.10B 6.60 6.60 6.50 -1.10 37 7.60 57 754 1630 ---- 8.70B 7.00A 8.70B 7.00 -1.10 8.10 8 129 1635 9.10 9.30B 7.50A 9.30B 7.40 -1.30 8 8.70 40 152 1640 8.90 9.90B 8.00A 8.00A 7.90 -1.30 18 9.20 13 150 1645 9.60 10.60B 8.50A 10.60B 8.50 -1.40 20 9.90 20 1650 10.60 11.40B 8.80 9.10 9.00 -1.50 9 10.50 25 1168 1655 ---- 12.10B 9.70A 12.10B 9.60 -1.60 11.20 195 1660 10.40 13.00B 10.00 10.40 10.30 -1.70 17 12.00 8 573 1665 ---- 13.90B 11.00A 13.90B 11.00 -1.70 12.70 5 46 1670 11.80 14.80B 11.80 12.30B 11.70 -1.90 15 13.60 1103 1675 14.90 15.80B 12.50A 12.50A 12.50 -2.00 4 14.50 7 1828 1680 13.70 16.90B 13.40A 13.80B 13.40 -2.00 3 15.40 3 120 1685 ---- 18.00B 14.30A 18.00B 14.30 -2.20 1 16.50 22 216 1690 ---- 19.20B 15.20A 19.20B 15.20 -2.30 17.50 10 151 1695 ---- 20.60B 16.20A 20.60B 16.30 -2.40 6 18.70 42 1700 19.80 21.90B 17.30A 17.60B 17.30 -2.60 16 19.90 23 1389 1705 ---- 23.30B 18.40A 23.30B 18.50 -2.70 21.20 110 1710 ---- 24.80B 19.60A 24.80B 19.70 -2.80 22.50 176 1715 ---- 26.40B 20.90A 26.40B 21.00 -3.00 24.00 42 1720 22.80 28.00B 22.20A 23.30B 22.30 -3.20 3 25.50 14 19 1725 23.60 29.80B 23.60 24.20B 23.70 -3.40 2 27.10 5 444 1730 29.40 31.60B 25.00 25.70B 25.20 -3.60 11 28.80 8 81 1735 ---- 33.60B 26.70A 33.60B 26.80 -3.70 48 30.50 2 68 1740 ---- 35.60B 28.30A 35.60B 28.50 -3.80 105 32.30 66 839 1745 ---- 37.70B 30.00A 37.70B 30.20 -4.00 34.20 11 99 1750 34.00 40.00B 31.90A 32.70B 32.10 -4.10 113 36.20 11 964 1755 ---- 42.30B 33.80A 42.30B 34.00 -4.30 38.30 1 346 1760 ---- 44.70B 35.80A 44.70B 36.00 -4.50 40.50 2 186 1765 ---- 47.10B 37.80A 47.10B 38.10 -4.60 42.70 128 1770 47.60 49.50B 40.00A 40.00A 40.30 -4.80 15 45.10 28 86 1775 44.70 52.20B 42.20A 43.30B 42.50 -5.00 286 47.50 8 1031 1780 46.10 55.00B 44.60A 44.60A 44.90 -5.10 1 50.00 13 103 1785 48.80 57.80B 47.00A 49.00B 47.40 -5.20 14 52.60 20 1790 51.80 60.60B 49.60 49.60A 49.90 -5.40 5 55.30 2 512 1795 ---- 63.60B 52.10A 63.60B 52.50 -5.60 58.10 2 1800 57.10 66.60B 54.90A 54.90A 55.30 -5.60 3 60.90 1566 1805 ---- 69.70B 57.60A 69.70B 58.10 -5.70 63.80 20 1810 ---- 73.00B 60.50A 73.00B 61.00 -5.80 66.80 7 1815 ---- 76.20B 63.50A 76.20B 63.90 -6.00 69.90 192 1820 ---- 79.60B 66.50A 79.50B 67.00 -6.10 73.10 9 1825 ---- 83.10B 69.60A 83.10B 70.20 -6.20 280 76.40 877 1830 ---- 86.60B 72.80A 86.60B 73.40 -6.30 79.70 2 1835 ---- 90.20B 76.10A 90.20B 76.70 -6.40 83.10 20 1840 ---- 93.80B 79.40A 93.70B 80.00 -6.50 86.50 8 1845 ---- 97.50B 82.80A 97.50B 83.50 -6.50 90.00 1850 ---- 101.30B 86.30A 101.30B 87.00 -6.60 93.60 108 1855 ---- 105.10B 89.90A 105.10B 90.60 -6.70 97.30 1860 ---- 109.00B 93.50A 109.00B 94.20 -6.80 101.00 2 1865 ---- 113.00B 97.20A 113.00B 97.90 -6.90 104.80 11 1870 ---- 117.00B 100.90A 117.00B 101.70 -6.90 108.60 1875 ---- 121.10B 104.70A 121.10B 105.50 -7.00 112.50 76 1880 ---- 125.20B 108.60A 125.20B 109.40 -7.10 116.50 55 1885 ---- 129.40B 112.50A 129.40B 113.40 -7.10 120.50 1 1890 ---- 133.60B 116.50A 133.60B 117.40 -7.10 124.50 12 1895 ---- 137.80B 120.60A 137.80B 121.40 -7.20 128.60 1 3 1900 ---- 142.10B 124.70A 142.10B 125.50 -7.20 132.70 431 1905 ---- 146.40B 128.90A 146.40B 129.70 -7.20 136.90 228 1910 ---- 150.80B 133.10A 150.80B 133.90 -7.20 141.10 256 1915 ---- 155.20B 137.30A 155.20B 138.10 -7.30 145.40 1920 ---- 159.60B 141.60A 159.60B 142.40 -7.30 149.70 7 1925 ---- 164.10B 145.80A 164.10B 146.70 -7.30 154.00 52 1930 ---- 168.60B 150.20A 168.60B 151.00 -7.40 158.40 1935 ---- 173.10B 154.50A 173.10B 155.40 -7.40 162.80 2 1940 ---- 177.60B 158.90A 177.50B 159.80 -7.40 167.20 1 1945 ---- 182.20B 163.40A 182.20B 164.20 -7.50 171.70 1950 ---- 186.80B 167.80A 186.80B 168.70 -7.50 176.20 19 1955 175.70 191.40B 172.30A 179.10B 173.20 -7.50 1 180.70 1960 ---- 196.00B 176.80A 195.90B 177.70 -7.50 185.20 1 1965 ---- 200.70B 181.30A 200.70B 182.20 -7.60 189.80 1 1970 ---- 205.30B 185.90A 205.20B 186.80 -7.60 194.40 3 1975 ---- 210.00B 190.50A 210.00B 191.40 -7.60 199.00 38 1980 ---- 214.00B 195.10A 214.00B 196.00 -7.60 203.60 1 1985 ---- 218.90B 199.70A 218.90B 200.60 -7.60 208.20 100 1990 ---- 223.60B 204.40A 223.60B 205.20 -7.70 212.90 1995 ---- 228.20B 209.00A 228.20B 209.90 -7.60 217.50 1 2000 ---- 233.70B 213.70A 233.70B 214.60 -7.60 222.20 99 263 2005 ---- 237.80B 218.90A 237.80B 219.30 -7.60 226.90 2 2010 ---- 242.70B 223.60A 242.70B 224.00 -7.60 231.60 2015 ---- 247.40B 228.30A 247.40B 228.70 -7.70 236.40 2020 ---- 252.30B 233.10A 252.30B 233.50 -7.60 241.10 2025 ---- 257.00B 237.80A 257.00B 238.20 -7.60 245.80 102 2030 ---- 261.90B 242.60A 261.90B 243.00 -7.60 250.60 2035 ---- 266.70B 247.30A 266.70B 247.80 -7.60 255.40 2040 ---- 271.50B 252.10A 271.50B 252.60 -7.60 260.20 2045 ---- 276.40B 256.90A 276.40B 257.40 -7.60 265.00 2050 ---- 281.90B 261.30A 281.90B 262.20 -7.60 269.80 1 152 2055 ---- 286.10B 266.60A 286.10B 267.00 -7.60 274.60 2060 ---- 290.90B 271.40A 290.90B 271.80 -7.60 279.40 2065 ---- 295.70B 276.20A 295.70B 276.70 -7.50 284.20 2070 ---- 300.70B 281.10A 300.70B 281.50 -7.60 289.10 1 2075 ---- 305.60B 285.90A 305.60B 286.40 -7.50 293.90 2080 ---- 310.30B 290.80A 310.30B 291.20 -7.60 298.80 2 2085 ---- 315.20B 295.60A 315.20B 296.10 -7.50 303.60 2090 ---- 320.10B 300.50A 320.10B 301.00 -7.50 308.50 2095 ---- 325.10B 305.40A 325.10B 305.80 -7.60 313.40 2100 ---- 330.80B 309.80A 330.80B 310.70 -7.50 318.20 20 2105 ---- 334.90B 315.20A 334.90B 315.60 -7.50 323.10 2110 ---- 339.90B 320.10A 339.90B 320.50 -7.50 328.00 2115 ---- 344.80B 325.00A 344.80B 325.40 -7.50 332.90 2120 ---- 349.50B 329.90A 349.30B 330.30 -7.50 337.80 2125 ---- 354.60B 334.80A 354.60B 335.30 -7.40 342.70 2130 ---- 359.50B 339.70A 359.50B 340.20 -7.40 347.60 2135 ---- 364.30B 344.60A 364.20B 345.10 -7.40 352.50 2140 ---- 369.40B 349.50A 369.40B 350.00 -7.50 357.50 2145 ---- 374.30B 354.60A 374.30B 355.00 -7.40 362.40 2150 ---- 380.20B 358.90A 380.20B 359.90 -7.40 367.30 1 2155 ---- 384.20B 364.40A 384.20B 364.80 -7.50 372.30 2160 ---- 389.10B 369.40A 388.70B 369.80 -7.40 377.20 2165 ---- 394.20B 374.30A 394.20B 374.70 -7.40 382.10 2170 ---- 399.10B 379.30A 399.10B 379.70 -7.40 387.10 2175 ---- 404.10B 384.20A 404.10B 384.60 -7.40 392.00 2180 ---- 409.00B 389.20A 409.00B 389.60 -7.40 397.00 2185 ---- 413.90B 394.10A 413.50B 394.50 -7.40 401.90 2190 ---- 418.90B 399.10A 418.60B 399.50 -7.40 406.90 2195 ---- 424.00B 404.10A 424.00B 404.50 -7.30 411.80 2200 ---- 429.80B 408.30A 429.80B 409.40 -7.40 416.80 1 2205 ---- 433.90B 414.00A 433.90B 414.40 -7.40 421.80 2210 ---- 438.70B 418.90A 438.60B 419.40 -7.30 426.70 2215 ---- 443.70B 423.90A 443.50B 424.30 -7.40 431.70 2220 ---- 448.90B 429.10A 448.90B 429.30 -7.40 436.70 2225 ---- 453.90B 434.00A 453.90B 434.30 -7.40 441.70 2230 ---- 458.90B 439.00A 458.90B 439.30 -7.30 446.60 2235 ---- 463.80B 443.90A 463.80B 444.30 -7.30 451.60 2240 ---- 468.80B 449.00A 468.80B 449.30 -7.30 456.60 2245 ---- 473.80B 454.00A 473.80B 454.20 -7.40 461.60 2250 ---- 479.60B 458.00A 479.60B 459.20 -7.40 466.60 2255 ---- 483.70B 464.00A 483.70B 464.20 -7.30 471.50 2260 ---- 488.70B 469.00A 488.70B 469.20 -7.30 476.50 2265 ---- 493.70B 474.00A 493.70B 474.20 -7.30 481.50 2270 ---- 498.70B 478.90A 498.70B 479.20 -7.30 486.50 2275 ---- 503.70B 483.90A 503.70B 484.20 -7.30 491.50 2280 ---- 508.70B 488.90A 508.70B 489.20 -7.30 496.50 2290 ---- 518.80B 498.90A 518.80B 499.20 -7.30 506.50 2300 ---- 528.60B 508.90A 528.40B 509.20 -7.30 516.50 2310 ---- 538.70B 518.80A 538.70B 519.20 -7.30 526.50 2320 ---- 548.70B 528.90A 548.70B 529.20 -7.30 536.50 2325 ---- 553.70B 533.90A 553.70B 534.20 -7.30 541.50 2330 ---- 558.70B 538.90A 558.70B 539.20 -7.30 546.50 2340 ---- 568.70B 548.90A 568.70B 549.20 -7.30 556.50 2350 ---- 578.60B 558.90A 578.50B 559.20 -7.30 566.50 2360 ---- 588.60B 568.90A 588.60B 569.20 -7.30 576.50 2375 ---- 603.60B 583.90A 603.60B 584.20 -7.30 591.50 2400 ---- 628.60B 608.90A 628.50B 609.20 -7.30 616.50 2425 ---- 653.70B 633.90A 653.70B 634.20 -7.30 641.50 2450 ---- 678.60B 658.90A 678.60B 659.20 -7.30 666.50 2475 ---- 703.60B 683.90A 703.40B 684.20 -7.30 691.50 2500 ---- 728.60B 708.90A 728.60B 709.20 -7.30 716.50 5 2525 ---- 753.40B 733.90A 753.30B 734.20 -7.30 741.50 2550 ---- 778.50B 758.90A 778.20B 759.20 -7.30 766.50 2650 ---- 878.60B 858.90A 878.60B 859.20 -7.30 866.50 3000 ---- 1228.40B 1209.00A 1228.40B 1209.20 -7.30 1216.50 1 3200 ---- 1427.70B 1409.10A 1427.50B 1409.20 -7.30 1416.50 3500 ---- 1727.50B 1709.20A 1727.40B 1709.20 -7.30 1716.50 4000 ---- 2227.30B 2209.30A 2227.10B 2209.20 -7.30 2216.50 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.20 .30 1025 ---- ---- ---- ---- .10 -.20 .30 1050 ---- ---- .30A .30A .20 -.20 .40 1075 ---- ---- ---- ---- .20 -.20 .40 1100 ---- ---- ---- ---- .20 -.20 .40 1125 ---- ---- ---- ---- .20 -.20 .40 20 1150 ---- ---- ---- ---- .30 -.10 .40 40 1175 .30 .30 .30 .30 .30 -.10 10 .40 122 1200 ---- ---- ---- ---- .30 -.10 .40 10 7693 1225 ---- ---- ---- ---- .40 UNCH .40 93 1250 ---- ---- ---- ---- .40 UNCH .40 616 1275 ---- ---- ---- ---- .40 -.10 4 .50 24 1300 ---- ---- ---- ---- .50 UNCH .50 1867 1325 ---- ---- ---- ---- .60 UNCH .60 63 1350 ---- ---- ---- ---- .70 UNCH .70 45 1360 ---- ---- ---- ---- .70 UNCH .70 3 1370 .80 .80 .80 .80 .80 UNCH 1 .80 1 1375 ---- ---- ---- ---- .80 -.10 .90 23 1380 ---- ---- ---- ---- .90 UNCH .90 1390 ---- ---- ---- ---- .90 -.10 1.00 1 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1135 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1 2 1420 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2 1425 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 45 1430 ---- ---- ---- ---- 1.40 -.10 1.50 19 1440 1.50 1.50 1.50 1.50 1.60 -.10 64 1.70 16 1450 1.70 1.70 1.70 1.70 1.70 -.20 30 1.90 1 150 1460 1.80 1.80 1.80 1.80 1.90 -.20 10 2.10 426 1465 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1470 2.00 2.00 2.00 2.00 2.00 -.30 3 2.30 159 1475 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 10 1480 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 49 1485 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 10 1490 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 5 1495 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1500 2.90 2.90 2.80A 2.80A 2.70 -.30 1 3.00 15 1188 1505 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 10 1510 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 75 1515 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 2 1520 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 7 1525 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 1 29 1530 ---- ---- 3.70A 3.70A 3.70 -.40 1 4.10 6 1535 ---- 4.40B 3.90A 4.40B 3.90 -.40 4.30 2 1540 ---- 4.60B 4.10A 4.60B 4.10 -.40 4.50 30 1545 ---- 4.90B 4.30A 4.90B 4.30 -.50 4.80 1550 ---- 5.10B 4.50A 5.10B 4.50 -.50 14 5.00 3 170 1555 ---- 5.40B 4.80A 5.40B 4.80 -.50 5.30 6 1560 ---- 5.80B 5.00A 5.80B 5.00 -.60 26 5.60 28 1565 ---- 6.10B 5.30A 6.10B 5.30 -.60 2 5.90 9 1570 ---- 6.50B 5.60A 6.50B 5.60 -.60 3 6.20 5 1575 ---- 6.90B 5.90A 6.90B 5.90 -.70 7 6.60 62 307 1580 ---- 7.20B 6.20A 7.20B 6.20 -.70 157 6.90 1 157 1585 ---- 7.70B 6.60A 7.70B 6.50 -.80 7.30 6 1590 ---- 8.10B 6.90A 8.10B 6.90 -.80 7.70 1 40 1595 ---- 8.50B 7.30A 8.50B 7.20 -.90 2 8.10 62 1600 7.90 9.00B 7.70A 8.00B 7.60 -1.00 4 8.60 9 3609 1605 ---- 9.50B 8.10A 9.50B 8.00 -1.10 9.10 3 1610 ---- 10.10B 8.60A 10.10B 8.50 -1.10 5 9.60 15 1615 ---- 10.60B 9.00A 10.60B 8.90 -1.20 10.10 2 1620 ---- 11.30B 9.50A 11.30B 9.40 -1.20 10.60 80 1625 ---- 11.90B 10.00A 11.90B 9.90 -1.30 11.20 116 1630 ---- 12.60B 10.60A 12.60B 10.50 -1.30 11.80 395 1635 ---- 13.30B 11.20A 13.30B 11.10 -1.40 12.50 27 1640 ---- 14.10B 11.80A 14.10B 11.70 -1.50 13.20 3 1645 ---- 14.80B 12.40A 14.80B 12.30 -1.60 13.90 37 1650 ---- 15.70B 13.00A 15.70B 13.00 -1.70 243 14.70 1607 2292 1655 ---- 16.50B 13.80A 16.50B 13.70 -1.80 15.50 9 1660 ---- 17.40B 14.50A 17.40B 14.50 -1.80 5 16.30 20 1665 ---- 18.50B 15.30A 18.50B 15.30 -1.90 17.20 60 1670 ---- 19.50B 16.10A 19.50B 16.10 -2.00 46 18.10 10 117 1675 ---- 20.50B 17.00A 20.50B 17.00 -2.10 19.10 1 180 1680 ---- 21.60B 17.90A 21.60B 17.90 -2.20 6 20.10 275 1685 ---- 22.80B 18.90A 22.80B 18.90 -2.20 21.10 50 1690 ---- 24.00B 19.90A 24.00B 19.90 -2.30 5 22.20 206 1695 ---- 25.30B 21.00A 25.30B 21.00 -2.40 23.40 60 1700 26.50 26.70B 22.10A 26.70B 22.10 -2.60 250 24.70 30 305 1705 ---- 28.10B 23.20A 28.10B 23.30 -2.60 25.90 17 1710 ---- 29.60B 24.50A 29.60B 24.50 -2.80 3 27.30 109 1715 ---- 31.10B 25.80A 31.10B 25.80 -2.90 28.70 5 1720 ---- 32.80B 27.20A 32.80B 27.20 -3.00 30.20 19 1725 ---- 34.50B 28.50A 34.50B 28.60 -3.20 31.80 6000 1730 ---- 36.20B 30.00A 36.20B 30.10 -3.30 33.40 9 1735 ---- 38.00B 31.60A 38.00B 31.60 -3.50 35.10 11 1740 ---- 39.90B 33.20A 39.90B 33.30 -3.60 36.90 15 18 1745 ---- 41.90B 34.80A 41.90B 35.00 -3.70 38.70 275 1750 ---- 44.10B 36.60A 44.10B 36.70 -3.90 40.60 7 694 1755 ---- 46.20B 38.40A 46.20B 38.60 -4.00 42.60 17 1760 ---- 48.30B 40.30A 48.30B 40.50 -4.10 2 44.60 167 1765 ---- 50.70B 42.30A 50.70B 42.40 -4.30 1 46.70 4 4 1770 ---- 53.00B 44.30A 53.00B 44.50 -4.40 48.90 5 1775 48.00 55.50B 46.40A 46.50A 46.60 -4.60 6 51.20 855 1780 ---- 58.00B 48.60A 58.00B 48.80 -4.70 53.50 1 10 1785 ---- 60.50B 50.90A 60.50B 51.10 -4.80 55.90 21 1790 ---- 63.20B 53.20A 63.20B 53.50 -4.90 58.40 1795 ---- 65.90B 55.70A 65.90B 55.90 -5.10 61.00 1800 ---- 68.80B 58.20A 68.80B 58.40 -5.20 100 63.60 10 1805 ---- 71.70B 60.80A 71.70B 61.00 -5.30 66.30 1810 ---- 74.50B 63.40A 74.50B 63.70 -5.40 69.10 21 1815 ---- 77.70B 66.10A 77.70B 66.50 -5.40 71.90 1820 ---- 80.80B 69.00A 80.80B 69.30 -5.50 74.80 2 1825 ---- 83.90B 71.80A 83.90B 72.20 -5.60 77.80 23 1830 ---- 87.00B 74.80A 87.00B 75.10 -5.80 80.90 75 1835 ---- 90.30B 77.80A 90.20B 78.20 -5.80 84.00 1840 ---- 93.70B 80.90A 93.70B 81.30 -5.90 203 87.20 31 123 1845 ---- 97.10B 84.00A 97.10B 84.40 -6.10 90.50 1850 ---- 100.60B 87.30A 100.60B 87.70 -6.10 93.80 5 258 1855 ---- 104.10B 90.60A 104.10B 91.00 -6.20 97.20 1860 ---- 107.70B 93.90A 107.70B 94.30 -6.40 100.70 1865 ---- 111.30B 97.30A 111.20B 97.70 -6.50 104.20 1 1870 ---- 115.00B 100.80A 114.90B 101.20 -6.50 107.70 1875 ---- 118.80B 104.30A 118.80B 104.70 -6.60 111.30 7 1880 ---- 122.60B 107.90A 122.60B 108.30 -6.70 115.00 1885 ---- 126.40B 111.50A 126.40B 112.00 -6.70 118.70 1890 ---- 130.30B 115.20A 130.30B 115.60 -6.90 122.50 1895 ---- 134.30B 118.90A 134.30B 119.40 -6.90 126.30 1900 ---- 138.20B 122.70A 138.20B 123.20 -6.90 204 130.10 31 139 1905 ---- 142.30B 126.50A 142.30B 127.00 -7.00 134.00 1 1910 ---- 146.30B 130.40A 146.20B 130.90 -7.00 137.90 1915 ---- 150.40B 134.30A 150.30B 134.80 -7.10 141.90 6 1920 ---- 154.60B 138.20A 154.60B 138.80 -7.00 145.80 1925 ---- 158.80B 142.20A 158.80B 142.80 -7.10 149.90 21 1930 ---- 163.00B 146.30A 163.00B 146.80 -7.20 154.00 1935 ---- 167.20B 150.40A 167.20B 150.90 -7.20 158.10 1 1940 ---- 171.50B 154.50A 171.50B 155.10 -7.10 162.20 70 1945 ---- 175.80B 158.60A 175.80B 159.20 -7.20 166.40 1950 ---- 180.10B 162.80A 180.10B 163.40 -7.20 170.60 1955 ---- 184.50B 167.00A 184.50B 167.60 -7.30 174.90 1 1960 ---- 188.90B 171.30A 188.90B 171.90 -7.20 179.10 4 1965 ---- 193.30B 175.50A 193.30B 176.20 -7.20 183.40 1970 ---- 197.70B 179.80A 197.70B 180.50 -7.30 187.80 1975 198.50 202.20B 184.20A 184.20A 184.80 -7.30 1 192.10 1980 ---- 206.70B 188.50A 206.70B 189.20 -7.30 196.50 1985 ---- 211.20B 192.90A 211.20B 193.60 -7.30 200.90 1990 ---- 215.70B 197.30A 215.70B 198.00 -7.30 205.30 1995 ---- 220.20B 201.70A 220.20B 202.40 -7.40 209.80 2 2 2000 ---- 224.80B 206.20A 224.80B 206.90 -7.40 214.30 1 2005 ---- 229.40B 210.70A 229.40B 211.30 -7.50 218.80 1 1 2010 ---- 234.00B 215.10A 234.00B 215.80 -7.50 223.30 2015 ---- 238.60B 219.70A 238.60B 220.30 -7.50 227.80 2020 ---- 243.20B 224.20A 243.20B 224.90 -7.50 232.40 2025 ---- 247.80B 228.70A 247.80B 229.40 -7.50 236.90 2030 ---- 252.50B 233.30A 252.50B 234.00 -7.50 241.50 2035 ---- 257.10B 237.90A 257.00B 238.60 -7.50 246.10 2040 ---- 261.80B 242.50A 261.70B 243.20 -7.50 250.70 2045 ---- 266.50B 247.10A 266.40B 247.80 -7.50 255.30 2050 ---- 271.20B 251.70A 271.10B 252.40 -7.60 260.00 2055 ---- 275.20B 256.40A 275.20B 257.10 -7.50 264.60 2060 ---- 279.80B 261.10A 279.80B 261.70 -7.60 269.30 2065 ---- 284.60B 265.70A 284.60B 266.40 -7.60 274.00 2070 ---- 289.30B 270.40A 289.30B 271.10 -7.50 278.60 2075 ---- 294.10B 275.10A 294.10B 275.80 -7.50 283.30 2080 ---- 298.80B 279.80A 298.80B 280.50 -7.60 288.10 2085 ---- 303.50B 284.80A 303.50B 285.30 -7.50 292.80 2090 ---- 308.40B 289.50A 308.40B 290.00 -7.50 297.50 2095 ---- 313.20B 294.30A 313.20B 294.80 -7.50 302.30 2100 ---- 318.90B 298.80A 318.90B 299.50 -7.50 307.00 2105 ---- 322.70B 303.80A 322.70B 304.30 -7.50 311.80 2110 ---- 327.50B 308.60A 327.50B 309.00 -7.60 316.60 2115 ---- 332.40B 313.30A 332.40B 313.80 -7.60 321.40 2120 ---- 337.10B 318.10A 337.10B 318.60 -7.50 326.10 2125 ---- 342.00B 322.90A 342.00B 323.40 -7.50 330.90 3 2130 ---- 347.00B 327.70A 347.00B 328.20 -7.60 335.80 2135 ---- 351.70B 332.60A 351.70B 333.00 -7.60 340.60 2140 ---- 356.50B 337.40A 356.50B 337.80 -7.60 345.40 2145 ---- 361.40B 342.20A 361.40B 342.70 -7.50 350.20 2150 ---- 367.30B 346.70A 367.30B 347.50 -7.60 355.10 10 2155 ---- 371.10B 352.00A 371.10B 352.30 -7.60 359.90 2160 ---- 376.00B 356.90A 376.00B 357.20 -7.50 364.70 2165 ---- 380.90B 361.70A 380.90B 362.00 -7.60 369.60 2170 ---- 385.70B 366.60A 385.70B 366.90 -7.50 374.40 2175 ---- 390.60B 371.40A 390.60B 371.70 -7.60 379.30 7 2180 ---- 395.50B 376.30A 395.50B 376.60 -7.60 384.20 2185 ---- 400.40B 381.20A 400.40B 381.50 -7.50 389.00 2190 ---- 405.40B 386.00A 405.40B 386.30 -7.60 393.90 2195 ---- 410.30B 390.90A 410.30B 391.20 -7.60 398.80 2200 ---- 416.20B 395.30A 416.20B 396.10 -7.60 403.70 12 2205 ---- 420.10B 400.70A 420.10B 401.00 -7.60 408.60 2210 ---- 424.90B 405.60A 424.60B 405.90 -7.60 413.50 2215 ---- 429.90B 410.50A 429.90B 410.80 -7.60 418.40 2220 ---- 434.70B 415.40A 434.50B 415.70 -7.60 423.30 2225 ---- 439.60B 420.30A 439.50B 420.60 -7.60 428.20 2230 ---- 444.70B 425.30A 444.70B 425.50 -7.60 433.10 2235 ---- 449.50B 430.20A 449.10B 430.40 -7.60 438.00 2240 ---- 454.50B 435.10A 454.50B 435.40 -7.50 442.90 2245 ---- 459.40B 440.00A 459.10B 440.30 -7.50 447.80 2250 ---- 465.50B 444.40A 465.50B 445.20 -7.50 452.70 2255 ---- 469.30B 449.90A 469.20B 450.10 -7.60 457.70 2260 ---- 474.30B 454.80A 474.30B 455.10 -7.50 462.60 2265 ---- 479.20B 459.70A 479.10B 460.00 -7.50 467.50 2270 ---- 484.30B 464.90A 484.30B 464.90 -7.50 472.40 2275 ---- 489.20B 469.80A 489.20B 469.90 -7.50 477.40 2280 ---- 494.00B 474.80A 493.80B 474.80 -7.50 482.30 2290 ---- 504.10B 484.70A 503.90B 484.70 -7.50 492.20 2300 ---- 515.00B 493.70A 515.00B 494.60 -7.50 502.10 2305 ---- 519.00B 499.50A 518.80B 499.60 -7.40 507.00 2310 ---- 524.00B 504.50A 524.00B 504.60 -7.40 512.00 2320 ---- 533.80B 514.50A 533.50B 514.50 -7.40 521.90 2325 ---- 538.90B 519.40A 538.70B 519.50 -7.40 526.90 2330 ---- 543.70B 524.40A 543.60B 524.40 -7.40 531.80 2340 ---- 553.80B 534.30A 553.80B 534.40 -7.40 541.80 2350 ---- 564.80B 543.30A 564.80B 544.40 -7.30 551.70 2360 ---- 573.80B 554.20A 573.60B 554.30 -7.40 561.70 2370 ---- 583.20B 564.20A 583.10B 564.30 -7.40 571.70 2375 ---- 588.20B 569.20A 588.10B 569.30 -7.30 576.60 2400 ---- 613.70B 593.10A 613.60B 594.30 -7.30 601.60 2425 ---- 638.70B 619.20A 638.50B 619.30 -7.30 626.60 2450 ---- 663.70B 644.20A 663.50B 644.30 -7.30 651.60 2475 ---- 688.70B 669.20A 688.70B 669.30 -7.30 676.60 2500 ---- 713.70B 694.20A 713.50B 694.30 -7.30 701.60 2525 ---- 738.50B 719.20A 738.50B 719.30 -7.30 726.60 2550 ---- 763.70B 744.20A 763.70B 744.30 -7.30 751.60 2600 ---- 813.60B 794.30A 813.40B 794.30 -7.30 801.60 2650 ---- 863.60B 844.30A 863.40B 844.30 -7.30 851.60 2700 ---- 913.60B 894.20A 913.50B 894.30 -7.30 901.60 2750 ---- 962.90B 944.30A 962.70B 944.30 -7.30 951.60 2800 ---- 1013.30B 994.40A 1013.10B 994.30 -7.30 1001.60 2850 ---- 1063.30B 1044.40A 1063.30B 1044.30 -7.30 1051.60 2900 ---- 1112.80B 1094.40A 1112.70B 1094.30 -7.30 1101.60 2950 ---- 1163.30B 1144.40A 1163.30B 1144.30 -7.30 1151.60 3000 ---- 1213.20B 1194.50A 1213.00B 1194.30 -7.30 1201.60 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 77 1125 ---- ---- ---- ---- .40 -.10 .50 11 1150 ---- ---- ---- ---- .40 -.10 .50 50 1175 ---- ---- ---- ---- .50 -.10 .60 72 1200 ---- ---- ---- ---- .60 UNCH .60 2062 1225 ---- ---- ---- ---- .70 UNCH .70 1 1250 ---- ---- ---- ---- .80 UNCH .80 60 1275 ---- ---- ---- ---- .90 UNCH .90 37 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 220 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 24 1350 ---- ---- ---- ---- 1.40 -.10 1 1.50 63 1360 ---- ---- ---- ---- 1.50 -.10 1.60 220 1370 ---- ---- ---- ---- 1.60 -.20 1.80 1 1375 ---- ---- ---- ---- 1.70 -.10 1.80 28 1380 1.80 1.80 1.80 1.80 1.80 -.10 10 1.90 3 1390 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1400 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 273 1410 ---- ---- ---- ---- 2.20 -.20 2.40 10 1420 ---- ---- ---- ---- 2.40 -.20 2.60 1425 ---- ---- ---- ---- 2.50 -.20 2.70 161 1430 ---- ---- ---- ---- 2.60 -.20 2.80 3 1440 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1450 ---- ---- 3.30A 3.30A 3.10 -.30 1 3.40 53 1460 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1465 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1470 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1475 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 500 1480 ---- 4.40B 4.20A 4.40B 4.00 -.30 4.30 56 57 1485 ---- 4.60B 4.30A 4.60B 4.20 -.30 4.50 1490 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 25 1495 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1500 5.10 5.30B 5.00A 5.30B 4.80 -.40 20 5.20 1 1035 1505 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1 1510 ---- 5.80B 5.40A 5.80B 5.30 -.40 5.70 6 1515 ---- 6.10B 5.60A 6.10B 5.50 -.50 6.00 1520 ---- 6.40B 5.90A 6.40B 5.80 -.50 6.30 1525 ---- 6.70B 6.20A 6.70B 6.00 -.60 6.60 3 1530 ---- 7.10B 6.40A 7.10B 6.30 -.60 6.90 1535 ---- 7.40B 6.70A 7.40B 6.60 -.60 7.20 51 1540 ---- 7.80B 7.00A 7.80B 6.90 -.70 7.60 25 1545 ---- 8.20B 7.40A 8.20B 7.20 -.70 7.90 1550 8.00 8.60B 7.70A 8.60B 7.60 -.70 20 8.30 1 1130 1555 ---- 9.00B 8.10A 9.00B 7.90 -.80 8.70 1560 ---- 9.40B 8.50A 9.40B 8.30 -.80 9.10 1565 ---- 9.90B 8.80A 9.90B 8.70 -.90 9.60 1 1570 ---- 10.40B 9.30A 10.40B 9.10 -.90 10.00 8 1575 ---- 10.90B 9.70A 10.90B 9.60 -.90 10.50 411 1580 ---- 11.50B 10.20A 11.50B 10.00 -1.00 11.00 1585 ---- 12.00B 10.60A 12.00B 10.50 -1.00 11.50 25 1590 ---- 12.60B 11.10A 12.60B 11.00 -1.10 12.10 26 1595 ---- 13.20B 11.70A 13.20B 11.50 -1.10 12.60 1600 13.60 13.90B 12.20A 12.20A 12.10 -1.10 5 13.20 554 1605 ---- 14.60B 12.80A 14.60B 12.70 -1.20 13.90 3 1610 14.70 15.30B 13.40A 15.30B 13.30 -1.20 6 14.50 3 1615 ---- 16.00B 14.00A 16.00B 13.90 -1.30 15.20 1620 17.10 17.10 14.70A 14.70A 14.60 -1.40 1 16.00 37 1625 ---- 17.60B 15.40A 17.60B 15.20 -1.50 16.70 1 98 1630 ---- 18.50B 16.10A 18.50B 16.00 -1.50 17.50 111 1635 ---- 19.40B 16.90A 19.40B 16.70 -1.60 18.30 1640 ---- 20.30B 17.60A 20.30B 17.50 -1.70 19.20 20 1645 20.30 21.30B 18.40A 21.30B 18.40 -1.70 20 20.10 17 1650 ---- 22.30B 19.30A 22.30B 19.20 -1.80 1 21.00 350 364 1655 ---- 23.40B 20.20A 23.40B 20.10 -1.90 22.00 1660 ---- 24.50B 21.20A 24.50B 21.10 -2.00 23.10 2 1665 ---- 25.70B 22.10A 25.70B 22.10 -2.00 24.10 20 1670 ---- 26.90B 23.10A 26.90B 23.10 -2.10 25.20 12 1675 ---- 28.20B 24.10A 28.20B 24.20 -2.20 26.40 90 1680 ---- 29.40B 25.40A 29.40B 25.30 -2.30 6 27.60 5 1685 ---- 30.80B 26.50A 30.80B 26.50 -2.40 28.90 10 1690 ---- 32.20B 27.60A 32.20B 27.70 -2.50 5 30.20 4 1695 ---- 33.70B 29.00A 33.70B 29.00 -2.60 31.60 76 76 1700 ---- 35.20B 30.20A 35.20B 30.30 -2.70 38 33.00 122 411 1705 ---- 36.80B 31.70A 36.80B 31.70 -2.80 34.50 235 1710 ---- 38.50B 33.10A 38.50B 33.10 -2.90 36.00 1715 ---- 40.20B 34.60A 40.20B 34.60 -3.00 37.60 250 1720 ---- 42.00B 36.00A 42.00B 36.10 -3.20 39.30 5 1725 ---- 43.80B 37.50A 43.80B 37.70 -3.30 1 41.00 180 1730 ---- 45.80B 39.30A 45.80B 39.40 -3.40 42.80 1 1735 ---- 47.70B 41.00A 47.70B 41.10 -3.50 44.60 1740 ---- 49.80B 42.80A 49.80B 42.90 -3.60 46.50 5 5 1745 ---- 51.90B 44.60A 51.90B 44.70 -3.80 48.50 6 1750 ---- 54.00B 46.40A 54.00B 46.60 -3.90 59 50.50 1 153 1755 ---- 56.30B 48.50A 56.30B 48.60 -4.00 52.60 1760 ---- 58.60B 50.50A 58.60B 50.60 -4.10 54.70 51 1765 ---- 60.90B 52.60A 60.90B 52.80 -4.10 56.90 1770 ---- 63.40B 54.70A 63.40B 54.90 -4.30 59.20 4 1775 ---- 65.90B 56.90A 65.90B 57.20 -4.40 1 61.60 148 163 1780 ---- 68.40B 59.30A 68.40B 59.50 -4.50 64.00 1 3 1785 ---- 71.10B 61.60A 71.10B 61.80 -4.70 66.50 1790 ---- 73.70B 64.00A 73.70B 64.30 -4.70 69.00 1795 ---- 76.50B 66.40A 76.50B 66.80 -4.80 71.60 10 1800 69.00 79.30B 69.00 70.60B 69.30 -5.00 3 74.30 31 295 1805 ---- 82.20B 71.70A 82.20B 72.00 -5.00 77.00 5 1810 ---- 85.10B 74.30A 85.10B 74.70 -5.10 79.80 1815 ---- 88.10B 77.10A 88.10B 77.40 -5.30 82.70 1820 ---- 91.20B 79.90A 91.20B 80.20 -5.40 85.60 1825 ---- 94.30B 82.70A 94.30B 83.10 -5.50 88.60 7 1830 ---- 97.50B 85.70A 97.50B 86.00 -5.60 91.60 30 1835 ---- 100.70B 88.60A 100.70B 89.00 -5.70 94.70 1840 ---- 104.00B 91.70A 104.00B 92.10 -5.70 97.80 1845 ---- 107.40B 94.80A 107.40B 95.20 -5.80 101.00 1850 ---- 110.80B 98.00A 110.80B 98.40 -5.90 104.30 14 1855 ---- 114.20B 101.20A 114.20B 101.60 -6.00 107.60 1860 ---- 117.70B 104.40A 117.70B 104.90 -6.10 111.00 1865 ---- 121.30B 107.80A 121.30B 108.20 -6.20 114.40 1870 ---- 124.80B 111.20A 124.80B 111.60 -6.20 117.80 15 1875 ---- 128.50B 114.60A 128.50B 115.00 -6.30 121.30 15 1880 ---- 132.20B 118.10A 132.20B 118.50 -6.40 124.90 1 1885 ---- 135.90B 121.60A 135.90B 122.00 -6.50 128.50 1890 ---- 139.70B 125.20A 139.70B 125.60 -6.50 132.10 1 1895 ---- 143.50B 128.80A 143.50B 129.30 -6.50 135.80 1900 ---- 147.40B 132.50A 147.40B 132.90 -6.60 139.50 15 1905 ---- 151.20B 136.20A 151.20B 136.60 -6.70 143.30 1 1910 ---- 155.20B 139.90A 155.20B 140.40 -6.70 147.10 1915 ---- 159.10B 143.70A 159.00B 144.20 -6.80 151.00 1920 ---- 163.10B 147.50A 163.10B 148.00 -6.90 154.90 1925 ---- 167.10B 151.40A 167.10B 151.90 -6.90 158.80 20 1930 ---- 171.20B 155.30A 171.20B 155.80 -6.90 162.70 1 1935 ---- 175.30B 159.20A 175.30B 159.80 -6.90 166.70 1 1940 ---- 179.40B 163.20A 179.40B 163.80 -6.90 170.70 1945 ---- 183.60B 167.20A 183.60B 167.80 -7.00 174.80 1950 ---- 187.80B 171.30A 187.80B 171.90 -7.00 178.90 8 1955 ---- 192.00B 175.30A 192.00B 175.90 -7.10 183.00 1960 ---- 196.20B 179.50A 196.10B 180.10 -7.00 187.10 1965 ---- 200.50B 183.60A 200.50B 184.20 -7.10 191.30 1970 ---- 204.80B 187.70A 204.80B 188.40 -7.10 195.50 1975 ---- 209.10B 191.90A 209.10B 192.60 -7.10 199.70 11 1980 ---- 213.50B 196.20A 213.50B 196.80 -7.20 204.00 1 1985 ---- 217.80B 200.40A 217.80B 201.00 -7.20 208.20 1990 ---- 222.20B 204.60A 222.20B 205.30 -7.20 212.50 1 1995 ---- 226.60B 208.90A 226.60B 209.60 -7.20 216.80 5 2000 ---- 231.00B 213.30A 231.00B 213.90 -7.30 221.20 1 2005 ---- 235.50B 217.60A 235.50B 218.30 -7.20 225.50 2010 ---- 239.90B 222.00A 239.80B 222.60 -7.30 229.90 1 1 2015 ---- 244.40B 226.30A 244.40B 227.00 -7.30 234.30 2020 ---- 248.90B 230.70A 248.90B 231.40 -7.30 238.70 1 1 2025 ---- 253.40B 235.20A 253.40B 235.80 -7.30 243.10 2030 ---- 258.00B 239.60A 258.00B 240.20 -7.40 247.60 2035 ---- 262.50B 244.10A 262.50B 244.70 -7.40 252.10 1 2040 ---- 267.10B 248.50A 267.10B 249.10 -7.40 256.50 1 2045 ---- 271.60B 253.00A 271.50B 253.60 -7.40 261.00 1 2050 ---- 276.20B 257.50A 276.20B 258.10 -7.50 265.60 2055 ---- 280.80B 262.00A 280.80B 262.70 -7.40 270.10 2060 ---- 285.40B 266.60A 285.30B 267.20 -7.40 274.60 2065 ---- 290.10B 271.10A 290.10B 271.70 -7.50 279.20 2070 ---- 294.70B 275.70A 294.70B 276.30 -7.50 283.80 2075 ---- 299.40B 280.30A 299.40B 280.90 -7.40 288.30 2080 ---- 304.00B 284.90A 304.00B 285.50 -7.40 292.90 2085 293.80 308.70B 289.50A 289.80A 290.10 -7.40 1 297.50 2090 ---- 313.40B 294.10A 313.40B 294.70 -7.50 302.20 2095 ---- 318.10B 298.70A 318.10B 299.30 -7.50 306.80 2100 ---- 322.80B 303.40A 322.80B 304.00 -7.40 311.40 1 3 2105 311.60 327.50B 308.00A 312.70B 308.60 -7.50 1 316.10 1 1 2110 ---- 332.20B 312.70A 332.20B 313.30 -7.40 320.70 1 1 2115 ---- 336.80B 317.30A 336.80B 317.90 -7.50 325.40 1 1 2120 ---- 340.70B 322.00A 340.70B 322.60 -7.50 330.10 2125 330.70 345.20B 326.70A 327.10A 327.30 -7.50 1 334.80 1 2130 ---- 349.30B 331.40A 349.20B 332.00 -7.50 339.50 3 3 2135 ---- 354.70B 336.10A 354.60B 336.70 -7.50 344.20 1 1 2140 ---- 359.40B 340.80A 359.20B 341.50 -7.40 348.90 1 1 2145 ---- 364.10B 345.80A 364.00B 346.20 -7.40 353.60 2150 354.60 370.30B 350.30A 357.50B 350.90 -7.50 1 358.40 1 24 2155 ---- 373.70B 355.40A 373.50B 355.70 -7.40 363.10 2160 ---- 378.50B 360.20A 378.30B 360.40 -7.50 367.90 2165 ---- 383.30B 365.00A 383.10B 365.20 -7.40 372.60 2170 ---- 388.10B 369.70A 387.90B 369.90 -7.50 377.40 2175 ---- 392.90B 374.50A 392.70B 374.70 -7.50 382.20 2180 ---- 397.70B 379.30A 397.50B 379.50 -7.50 387.00 2185 ---- 402.60B 384.10A 402.60B 384.30 -7.50 391.80 2190 ---- 407.40B 388.90A 407.30B 389.10 -7.50 396.60 2195 ---- 412.00B 393.70A 412.00B 393.90 -7.50 401.40 2200 403.60 418.40B 398.10A 400.90B 398.70 -7.50 2 406.20 1 83 2205 ---- 421.90B 403.30A 421.70B 403.50 -7.50 411.00 2210 ---- 426.20B 408.10A 426.00B 408.30 -7.50 415.80 2215 ---- 431.40B 412.90A 431.40B 413.10 -7.50 420.60 2220 ---- 436.50B 417.80A 436.40B 418.00 -7.50 425.50 2225 ---- 441.40B 422.60A 441.40B 422.80 -7.50 430.30 6 2230 ---- 446.20B 427.50A 446.00B 427.60 -7.60 435.20 2235 ---- 450.50B 432.30A 450.50B 432.50 -7.50 440.00 2240 ---- 455.90B 437.20A 455.70B 437.30 -7.60 444.90 2245 ---- 460.80B 442.10A 460.60B 442.20 -7.50 449.70 2250 446.90 467.10B 446.40A 449.30B 447.00 -7.60 1 454.60 1 18 2255 ---- 470.60B 451.80A 470.50B 451.90 -7.50 459.40 2260 ---- 475.50B 456.60A 475.50B 456.80 -7.50 464.30 2265 ---- 480.40B 461.50A 480.40B 461.70 -7.50 469.20 2270 ---- 485.30B 466.40A 485.30B 466.50 -7.60 474.10 2275 ---- 490.20B 471.30A 490.20B 471.40 -7.50 478.90 2280 ---- 495.10B 476.20A 495.10B 476.30 -7.50 483.80 2285 ---- 499.40B 481.10A 499.20B 481.20 -7.50 488.70 2290 ---- 504.90B 485.90A 504.70B 486.10 -7.50 493.60 2300 500.90 516.10B 495.20A 502.80B 495.90 -7.50 1 503.40 1 27 2310 ---- 524.70B 505.60A 524.70B 505.70 -7.50 513.20 2320 ---- 534.50B 515.40A 534.30B 515.50 -7.50 523.00 2325 ---- 538.80B 520.40A 538.80B 520.40 -7.50 527.90 2330 ---- 544.30B 525.30A 544.10B 525.30 -7.50 532.80 2340 ---- 554.00B 535.20A 553.80B 535.20 -7.50 542.70 2350 544.90 565.50B 544.30A 547.30B 545.10 -7.40 1 552.50 1 3 2360 ---- 573.80B 554.90A 573.80B 554.90 -7.50 562.40 2370 ---- 583.30B 564.80A 583.10B 564.80 -7.50 572.30 2375 ---- 588.20B 569.70A 588.10B 569.80 -7.40 577.20 2400 ---- 615.00B 593.70A 615.00B 594.60 -7.40 602.00 14 32 2425 ---- 638.70B 619.50A 638.60B 619.40 -7.40 626.80 2450 ---- 664.80B 643.30A 664.80B 644.30 -7.40 651.70 2475 ---- 688.30B 669.50A 688.30B 669.30 -7.30 676.60 2500 ---- 714.70B 693.10A 714.70B 694.30 -7.30 701.60 2525 ---- 738.20B 719.40A 738.00B 719.30 -7.30 726.60 2550 ---- 763.50B 744.40A 763.40B 744.30 -7.30 751.60 2700 ---- 912.70B 894.50A 912.50B 894.30 -7.30 901.60 3000 ---- 1212.40B 1194.60A 1212.20B 1194.30 -7.30 1201.60 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 2 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .70 -.10 .80 50 1225 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.20 -.20 1.40 1300 ---- ---- ---- ---- 1.50 -.10 1.60 2 30 1325 ---- ---- ---- ---- 1.70 -.20 1.90 1350 ---- ---- ---- ---- 2.10 -.10 2.20 1 1375 ---- ---- ---- ---- 2.50 -.10 2.60 1380 ---- ---- ---- ---- 2.50 -.20 2.70 1390 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1400 ---- ---- ---- ---- 2.90 -.20 3.10 1410 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 1420 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1425 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 25 1430 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1440 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1450 4.50 4.50 4.40A 4.40A 4.30 -.20 1 4.50 2 1460 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1470 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1 1475 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1480 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1485 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 1490 ---- ---- 6.00A 6.00A 5.80 -.40 6.20 1495 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 1500 7.00 7.00 6.50A 6.50A 6.30 -.50 1 6.80 8 1505 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 1510 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 1515 ---- ---- 7.20A 7.20A 7.20 -.50 7.70 1520 ---- 8.10B 7.50A 8.10B 7.50 -.50 8.00 1 1 1525 ---- 8.40B 7.90A 8.40B 7.80 -.50 8.30 1530 ---- 8.80B 8.20A 8.80B 8.10 -.60 8.70 1535 ---- 9.20B 8.50A 9.20B 8.50 -.60 9.10 1540 ---- 9.60B 8.90A 9.60B 8.80 -.70 9.50 1545 ---- 10.00B 9.30A 10.00B 9.20 -.70 9.90 1550 ---- 10.50B 9.60A 10.50B 9.60 -.70 10.30 1 55 1555 ---- 10.90B 10.00A 10.90B 10.00 -.70 10.70 1560 ---- 11.40B 10.50A 11.40B 10.40 -.80 11.20 1565 ---- 11.90B 10.90A 11.90B 10.90 -.80 11.70 1570 ---- 12.50B 11.40A 12.50B 11.30 -.90 12.20 1575 ---- 13.00B 11.90A 13.00B 11.80 -.90 12.70 1 1580 ---- 13.60B 12.40A 13.60B 12.30 -.90 13.20 1585 ---- 14.20B 12.90A 14.20B 12.80 -1.00 13.80 1590 ---- 14.90B 13.50A 14.90B 13.40 -1.00 14.40 1595 ---- 15.60B 14.00A 15.50B 13.90 -1.10 15.00 1600 15.00 16.30B 14.60A 14.60A 14.50 -1.10 1 15.60 1 1605 ---- 17.00B 15.20A 16.90B 15.20 -1.10 16.30 1610 ---- 17.80B 15.90A 17.70B 15.80 -1.20 17.00 1615 ---- 18.50B 16.60A 18.40B 16.50 -1.20 17.70 1620 ---- 19.30B 17.30A 19.30B 17.20 -1.30 18.50 1625 ---- 20.20B 18.00A 20.10B 17.90 -1.40 19.30 90 1630 ---- 21.10B 18.80A 21.00B 18.70 -1.40 20.10 1635 ---- 21.90B 19.50A 21.90B 19.50 -1.40 20.90 1640 ---- 22.90B 20.40A 22.90B 20.30 -1.50 21.80 1645 ---- 23.90B 21.20A 23.80B 21.10 -1.60 22.70 1650 ---- 24.90B 22.10A 24.90B 22.00 -1.70 23.70 522 1655 ---- 26.00B 23.00A 26.00B 23.00 -1.70 24.70 1660 ---- 27.10B 24.00A 27.10B 23.90 -1.80 25.70 18 1665 ---- 28.20B 25.00A 28.20B 24.90 -1.90 26.80 1 1670 ---- 29.50B 26.00A 29.50B 26.00 -1.90 27.90 1675 ---- 30.70B 27.10A 30.70B 27.10 -2.00 29.10 135 1680 ---- 32.00B 28.20A 32.00B 28.20 -2.10 30.30 3 1685 ---- 33.30B 29.40A 33.30B 29.30 -2.30 31.60 1690 ---- 34.70B 30.60A 34.70B 30.50 -2.40 32.90 1 1695 ---- 36.10B 31.80A 36.10B 31.80 -2.40 34.20 1700 ---- 37.60B 33.10A 37.60B 33.10 -2.50 114 35.60 600 600 1705 ---- 39.10B 34.50A 39.10B 34.40 -2.60 37.00 3 1710 ---- 40.70B 35.90A 40.70B 35.80 -2.70 38.50 1715 ---- 42.40B 37.30A 42.40B 37.30 -2.80 40.10 1 1720 ---- 44.10B 38.80A 44.10B 38.80 -2.90 41.70 1725 ---- 46.00B 40.30A 46.00B 40.30 -3.10 43.40 1730 ---- 47.70B 41.90A 47.70B 41.90 -3.20 45.10 1735 ---- 49.50B 43.60A 49.50B 43.60 -3.20 46.80 1740 ---- 51.50B 45.30A 51.50B 45.30 -3.30 48.60 1 1745 ---- 53.50B 47.00A 53.50B 47.00 -3.50 50.50 1750 ---- 55.70B 48.80A 55.70B 48.90 -3.50 52.40 1755 ---- 57.60B 50.70A 57.60B 50.70 -3.70 54.40 1760 ---- 59.80B 52.60A 59.80B 52.70 -3.80 56.50 10 1765 ---- 62.10B 54.60A 62.10B 54.70 -3.90 58.60 1770 ---- 64.30B 56.70A 64.30B 56.70 -4.00 60.70 1775 ---- 66.80B 58.80A 66.80B 58.80 -4.10 62.90 252 1780 ---- 69.10B 60.90A 69.00B 61.00 -4.20 65.20 1785 ---- 71.70B 63.10A 71.70B 63.20 -4.30 67.50 1 1790 ---- 74.10B 65.40A 74.10B 65.50 -4.40 69.90 1795 ---- 76.70B 67.70A 76.70B 67.90 -4.40 72.30 1800 ---- 79.40B 70.10A 79.40B 70.30 -4.60 74.90 2 1805 ---- 81.90B 72.60A 81.90B 72.80 -4.60 77.40 1 1810 ---- 84.80B 75.10A 84.80B 75.30 -4.70 80.00 1815 ---- 87.70B 77.70A 87.70B 77.90 -4.80 82.70 1820 ---- 90.40B 80.30A 90.40B 80.50 -5.00 85.50 1825 ---- 93.40B 83.00A 93.40B 83.20 -5.10 88.30 2 1830 ---- 96.40B 85.70A 96.40B 86.00 -5.10 91.10 1835 ---- 99.40B 88.50A 99.40B 88.80 -5.20 94.00 1840 ---- 102.40B 91.40A 102.40B 91.60 -5.40 97.00 1845 ---- 105.60B 94.30A 105.60B 94.60 -5.40 100.00 1850 ---- 108.80B 97.30A 108.80B 97.50 -5.60 103.10 70 1855 ---- 112.00B 100.30A 112.00B 100.60 -5.60 106.20 1860 ---- 115.30B 103.40A 115.30B 103.70 -5.70 109.40 1865 ---- 118.70B 106.50A 118.70B 106.80 -5.80 112.60 1 1870 ---- 122.10B 109.70A 122.10B 110.00 -5.90 115.90 1875 ---- 125.50B 112.90A 125.40B 113.20 -6.00 119.20 1880 ---- 129.00B 116.20A 129.00B 116.50 -6.00 122.50 1885 ---- 132.50B 119.60A 132.50B 119.90 -6.10 126.00 1 1890 ---- 136.10B 122.90A 136.00B 123.20 -6.20 129.40 1895 ---- 139.70B 126.40A 139.60B 126.70 -6.20 132.90 1900 ---- 143.40B 129.80A 143.40B 130.20 -6.20 136.40 1905 ---- 147.10B 133.40A 147.10B 133.70 -6.30 140.00 1910 ---- 150.80B 136.90A 150.70B 137.20 -6.50 143.70 1915 ---- 154.60B 140.50A 154.60B 140.80 -6.50 147.30 1 1920 ---- 158.40B 144.20A 158.40B 144.50 -6.50 151.00 1925 ---- 162.30B 147.80A 162.30B 148.20 -6.60 154.80 1 1930 ---- 166.10B 151.60A 166.00B 151.90 -6.60 158.50 1 1935 ---- 170.00B 155.30A 169.90B 155.60 -6.70 162.30 1 1940 ---- 174.00B 159.10A 174.00B 159.40 -6.80 166.20 1 1945 ---- 178.00B 162.90A 178.00B 163.30 -6.80 170.10 1950 ---- 182.00B 166.80A 182.00B 167.10 -6.90 174.00 1955 ---- 186.00B 170.70A 186.00B 171.00 -6.90 177.90 1960 ---- 190.10B 174.60A 190.10B 175.00 -6.90 181.90 1965 ---- 194.20B 178.60A 194.20B 178.90 -7.00 185.90 1 1 1970 ---- 198.30B 182.50A 198.30B 182.90 -7.00 189.90 1975 ---- 202.40B 186.60A 202.40B 186.90 -7.00 193.90 1980 ---- 206.60B 190.60A 206.60B 191.00 -7.00 198.00 1 1 1985 ---- 210.80B 194.70A 210.80B 195.00 -7.10 202.10 1 1 1990 ---- 215.00B 198.80A 215.00B 199.10 -7.20 206.30 1 1 1995 ---- 219.20B 202.90A 219.10B 203.30 -7.10 210.40 2 2 2000 ---- 223.50B 207.00A 223.50B 207.40 -7.20 214.60 1 1 2005 ---- 227.80B 211.20A 227.80B 211.60 -7.20 218.80 3 3 2010 215.30 232.10B 215.30 217.20B 215.80 -7.20 1 223.00 1 1 2015 ---- 236.40B 219.60A 236.40B 220.00 -7.20 227.20 2020 ---- 240.80B 223.80A 240.80B 224.20 -7.30 231.50 2025 ---- 245.10B 228.10A 245.00B 228.50 -7.30 235.80 2030 ---- 249.50B 232.40A 249.50B 232.80 -7.30 240.10 2035 ---- 253.90B 236.70A 253.90B 237.10 -7.30 244.40 2040 ---- 258.30B 241.00A 258.20B 241.40 -7.30 248.70 2045 ---- 262.80B 245.40A 262.80B 245.70 -7.40 253.10 2050 ---- 267.20B 249.70A 267.20B 250.10 -7.40 257.50 2055 ---- 271.70B 254.10A 271.70B 254.50 -7.40 261.90 2060 ---- 276.20B 258.50A 276.20B 258.90 -7.40 266.30 1 2065 ---- 280.70B 262.90A 280.70B 263.30 -7.40 270.70 2 2070 ---- 285.20B 267.30A 285.20B 267.70 -7.50 275.20 1 2075 ---- 289.70B 271.80A 289.70B 272.10 -7.50 279.60 2080 ---- 294.20B 276.20A 294.20B 276.60 -7.50 284.10 2085 ---- 298.80B 280.70A 298.80B 281.10 -7.50 288.60 2090 ---- 303.40B 285.20A 303.40B 285.60 -7.50 293.10 2095 ---- 307.90B 289.70A 307.80B 290.10 -7.50 297.60 2100 ---- 312.50B 294.20A 312.50B 294.60 -7.50 302.10 2105 ---- 317.10B 298.70A 317.10B 299.10 -7.50 306.60 2110 ---- 321.70B 303.30A 321.70B 303.60 -7.60 311.20 2115 ---- 326.40B 307.80A 326.40B 308.20 -7.50 315.70 2120 ---- 331.00B 312.40A 331.00B 312.70 -7.60 320.30 2125 ---- 335.60B 317.00A 335.60B 317.30 -7.60 324.90 2130 ---- 340.30B 321.60A 340.30B 321.90 -7.60 329.50 2135 ---- 344.90B 326.20A 344.90B 326.50 -7.60 334.10 2140 ---- 349.60B 330.80A 349.60B 331.10 -7.60 338.70 2145 ---- 354.30B 335.40A 354.30B 335.70 -7.60 343.30 2150 ---- 359.00B 340.00A 359.00B 340.40 -7.50 347.90 2155 ---- 363.70B 344.70A 363.70B 345.00 -7.60 352.60 2160 ---- 368.40B 349.30A 368.40B 349.60 -7.60 357.20 2165 ---- 373.10B 354.00A 373.10B 354.30 -7.60 361.90 2170 ---- 377.80B 358.70A 377.80B 359.00 -7.60 366.60 2175 ---- 382.50B 363.30A 382.50B 363.60 -7.60 371.20 2180 ---- 387.30B 368.00A 387.30B 368.30 -7.60 375.90 2185 ---- 391.40B 372.70A 391.40B 373.00 -7.60 380.60 2190 ---- 395.80B 377.40A 395.80B 377.70 -7.60 385.30 2195 ---- 399.50B 382.10A 399.30B 382.40 -7.60 390.00 2200 ---- 406.30B 386.80A 406.30B 387.20 -7.60 394.80 2205 ---- 409.00B 391.60A 408.80B 391.90 -7.60 399.50 2210 ---- 414.20B 396.30A 414.00B 396.60 -7.60 404.20 2215 ---- 418.50B 401.30A 418.40B 401.40 -7.60 409.00 2220 ---- 423.70B 406.10A 423.70B 406.10 -7.60 413.70 2225 ---- 428.70B 410.80A 428.60B 410.90 -7.60 418.50 2230 ---- 432.90B 415.60A 432.70B 415.60 -7.60 423.20 2235 ---- 437.70B 420.40A 437.60B 420.40 -7.60 428.00 2240 ---- 442.40B 425.20A 442.30B 425.20 -7.60 432.80 2245 ---- 447.30B 429.90A 447.20B 429.90 -7.60 437.50 2250 ---- 454.20B 434.40A 454.20B 434.70 -7.60 442.30 2255 ---- 456.90B 439.50A 456.80B 439.50 -7.60 447.10 2260 ---- 461.70B 444.30A 461.50B 444.30 -7.60 451.90 2265 ---- 466.50B 449.10A 466.40B 449.10 -7.60 456.70 2270 ---- 471.40B 453.90A 471.30B 453.90 -7.60 461.50 2275 ---- 476.20B 458.70A 476.00B 458.70 -7.60 466.30 2280 ---- 481.00B 463.60A 480.90B 463.50 -7.60 471.10 2290 ---- 490.80B 473.20A 490.70B 473.20 -7.60 480.80 2300 ---- 502.70B 482.50A 502.70B 482.80 -7.60 490.40 10 2310 ---- 510.20B 492.60A 510.10B 492.50 -7.60 500.10 2320 ---- 520.00B 502.30A 519.80B 502.20 -7.60 509.80 2325 ---- 525.30B 507.20A 525.30B 507.10 -7.50 514.60 2330 ---- 530.20B 512.10A 530.20B 511.90 -7.60 519.50 2340 ---- 539.50B 521.80A 539.30B 521.70 -7.50 529.20 2350 ---- 551.50B 531.10A 551.50B 531.40 -7.60 539.00 1 2360 ---- 559.10B 541.30A 558.90B 541.20 -7.50 548.70 2370 ---- 568.90B 551.10A 568.80B 550.90 -7.60 558.50 2375 ---- 573.80B 556.00A 573.60B 555.80 -7.60 563.40 2400 ---- 600.60B 580.00A 600.60B 580.40 -7.50 587.90 2425 ---- 623.10B 605.40A 623.00B 605.00 -7.50 612.50 2450 ---- 650.00B 629.20A 650.00B 629.60 -7.60 637.20 2475 ---- 672.60B 654.90A 672.40B 654.40 -7.50 661.90 2500 ---- 699.60B 678.60A 699.60B 679.20 -7.50 686.70 2525 ---- 722.50B 704.60A 722.40B 704.10 -7.50 711.60 2550 ---- 749.30B 728.20A 749.30B 729.00 -7.50 736.50 2750 ---- 947.10B 929.60A 946.90B 929.00 -7.50 936.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .40 UNCH .40 2 1050 ---- ---- ---- ---- .50 UNCH .50 1060 ---- ---- ---- ---- .50 UNCH .50 1070 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .50 -.10 .60 1080 ---- ---- ---- ---- .60 UNCH .60 40 1090 ---- ---- ---- ---- .60 UNCH .60 1100 ---- ---- ---- ---- .60 -.10 .70 1 1110 ---- ---- ---- ---- .70 UNCH .70 1120 ---- ---- ---- ---- .70 -.10 .80 1125 ---- ---- ---- ---- .70 -.10 .80 1130 ---- ---- ---- ---- .80 UNCH .80 1140 ---- ---- ---- ---- .80 -.10 .90 1150 ---- ---- ---- ---- .90 UNCH .90 1155 ---- ---- ---- ---- .90 UNCH .90 1160 ---- ---- ---- ---- .90 -.10 1.00 1165 ---- ---- ---- ---- .90 -.10 1.00 1170 ---- ---- ---- ---- 1.00 UNCH 1.00 1175 ---- ---- ---- ---- 1.00 -.10 1.10 100 1180 ---- ---- ---- ---- 1.00 -.10 1.10 1185 ---- ---- ---- ---- 1.10 UNCH 1.10 1190 ---- ---- ---- ---- 1.10 -.10 1.20 1195 ---- ---- ---- ---- 1.10 -.10 1.20 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 100 1205 ---- ---- ---- ---- 1.20 -.10 1.30 1210 ---- ---- ---- ---- 1.20 -.10 1.30 5 1215 ---- ---- ---- ---- 1.30 -.10 1.40 1220 ---- ---- ---- ---- 1.30 -.10 1.40 1225 ---- ---- ---- ---- 1.30 -.10 1.40 24 49 1230 ---- ---- ---- ---- 1.40 -.10 1.50 4 1235 ---- ---- ---- ---- 1.40 -.10 1.50 1 1240 ---- ---- ---- ---- 1.50 -.10 1.60 1245 ---- ---- ---- ---- 1.50 -.10 1.60 1250 ---- ---- ---- ---- 1.60 -.10 1.70 5 1255 ---- ---- ---- ---- 1.60 -.10 1.70 1260 ---- ---- ---- ---- 1.60 -.20 1.80 1265 ---- ---- ---- ---- 1.70 -.10 1.80 1270 ---- ---- ---- ---- 1.70 -.20 1.90 1275 ---- ---- ---- ---- 1.80 -.20 2.00 41 1280 ---- ---- ---- ---- 1.90 -.10 2.00 1285 ---- ---- ---- ---- 1.90 -.20 2.10 1290 ---- ---- ---- ---- 2.00 -.10 2.10 1295 ---- ---- ---- ---- 2.00 -.20 2.20 1300 ---- ---- ---- ---- 2.10 -.20 2.30 55 1305 ---- ---- ---- ---- 2.20 -.10 2.30 1 1310 ---- ---- ---- ---- 2.20 -.20 2.40 1315 ---- ---- ---- ---- 2.30 -.20 2.50 1320 ---- ---- ---- ---- 2.40 -.20 2.60 1325 ---- ---- ---- ---- 2.50 -.20 2.70 1330 ---- ---- ---- ---- 2.50 -.30 2.80 1335 ---- ---- ---- ---- 2.60 -.20 2.80 1340 ---- ---- ---- ---- 2.70 -.20 2.90 1345 ---- ---- ---- ---- 2.80 -.20 3.00 1350 ---- ---- ---- ---- 2.90 -.20 3.10 129 1355 ---- ---- ---- ---- 3.00 -.20 3.20 1360 ---- ---- ---- ---- 3.10 -.30 3.40 4 1365 ---- ---- ---- ---- 3.20 -.30 3.50 1370 ---- ---- ---- ---- 3.30 -.30 3.60 1375 ---- ---- ---- ---- 3.50 -.20 3.70 1380 ---- ---- ---- ---- 3.60 -.20 3.80 1385 ---- ---- ---- ---- 3.70 -.30 4.00 1390 ---- ---- ---- ---- 3.90 -.20 4.10 3 1395 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1400 ---- ---- ---- ---- 4.10 -.30 4.40 259 1405 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1410 ---- ---- ---- ---- 4.50 -.20 4.70 1415 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1420 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1425 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 73 1430 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1435 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1 1440 ---- ---- 5.70A 5.70A 5.60 -.30 5.90 1445 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1450 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 2 1257 1455 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1460 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 1465 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1470 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1475 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 1480 ---- ---- 7.60A 7.60A 7.50 -.40 7.90 1485 ---- ---- 7.90A 7.90A 7.80 -.40 8.20 3 1490 ---- 8.60B 8.20A 8.60B 8.10 -.40 8.50 1495 ---- 8.90B 8.50A 8.90B 8.40 -.40 8.80 1500 9.00 9.30B 8.80A 8.80A 8.70 -.50 1 9.20 10 230 1505 ---- 9.70B 9.10A 9.70B 9.10 -.40 9.50 1510 9.70 10.00B 9.50A 10.00B 9.40 -.50 7 9.90 1515 ---- 10.50B 9.80A 10.50B 9.80 -.50 10.30 1520 ---- 10.90B 10.20A 10.90B 10.20 -.50 10.70 2 1525 ---- 11.30B 10.60A 11.30B 10.50 -.60 11.10 20 1530 ---- 11.80B 11.00A 11.80B 11.00 -.60 11.60 1535 ---- 12.30B 11.40A 12.30B 11.40 -.60 12.00 1540 ---- 12.80B 11.90A 12.80B 11.80 -.70 12.50 1545 ---- 13.30B 12.30A 13.30B 12.30 -.70 13.00 1550 13.20 13.80B 12.60 12.90A 12.80 -.70 6 13.50 2 964 1555 ---- 14.40B 13.30A 14.40B 13.30 -.70 14.00 1560 ---- 15.00B 13.80A 15.00B 13.80 -.80 14.60 1565 ---- 15.60B 14.40A 15.60B 14.30 -.90 15.20 1570 ---- 16.30B 14.90A 16.30B 14.90 -.90 15.80 1 1575 ---- 16.90B 15.50A 16.90B 15.50 -.90 16.40 200 1580 ---- 17.60B 16.10A 17.60B 16.10 -1.00 17.10 1585 ---- 18.30B 16.70A 18.30B 16.70 -1.00 17.70 1590 ---- 19.10B 17.40A 19.10B 17.30 -1.10 18.40 10 1595 ---- 19.80B 18.00A 19.80B 18.00 -1.20 19.20 1 1600 19.10 20.70B 18.70A 19.30B 18.70 -1.20 1 19.90 1 1255 1605 ---- 21.50B 19.50A 21.50B 19.50 -1.20 20.70 1610 ---- 22.30B 20.20A 22.30B 20.20 -1.30 21.50 1615 ---- 23.20B 21.00A 23.20B 21.00 -1.40 22.40 52 1620 ---- 24.20B 21.80A 24.20B 21.80 -1.40 23.20 1625 ---- 25.10B 22.70A 25.10B 22.70 -1.40 24.10 26 1630 ---- 26.10B 23.60A 26.10B 23.60 -1.50 25.10 1635 ---- 27.20B 24.50A 27.20B 24.50 -1.60 26.10 3 1640 ---- 28.20B 25.40A 28.20B 25.40 -1.70 27.10 490 1645 ---- 29.30B 26.40A 29.30B 26.40 -1.70 28.10 1650 ---- 30.50B 27.40A 30.50B 27.40 -1.80 29.20 411 1655 ---- 31.70B 28.40A 31.70B 28.50 -1.80 30.30 1660 ---- 32.90B 29.50A 32.90B 29.60 -1.90 31.50 50 1665 ---- 34.20B 30.60A 34.20B 30.70 -2.00 32.70 6 1670 ---- 35.50B 31.80A 35.50B 31.90 -2.00 33.90 94 1675 ---- 36.80B 33.00A 36.80B 33.10 -2.10 35.20 151 1680 ---- 38.20B 34.20A 38.20B 34.40 -2.10 36.50 9 1685 ---- 39.70B 35.50A 39.70B 35.70 -2.20 37.90 1690 ---- 41.20B 36.90A 41.20B 37.00 -2.30 39.30 1 1695 ---- 42.70B 38.20A 42.70B 38.40 -2.30 40.70 5 1700 ---- 44.30B 39.60A 44.30B 39.80 -2.40 42.20 1227 1705 ---- 46.00B 41.10A 46.00B 41.20 -2.60 43.80 1710 ---- 47.70B 42.60A 47.70B 42.80 -2.60 45.40 24 1715 ---- 49.60B 44.20A 49.60B 44.30 -2.70 47.00 5 1720 ---- 51.30B 45.80A 51.30B 45.90 -2.80 48.70 3 1725 ---- 53.20B 47.40A 53.10B 47.60 -2.90 50.50 78 1730 ---- 55.00B 49.10A 55.00B 49.30 -3.00 52.30 1 1735 ---- 56.90B 50.90A 56.90B 51.00 -3.20 54.20 52 1740 ---- 59.00B 52.70A 59.00B 52.80 -3.30 56.10 6 1745 ---- 61.00B 54.50A 61.00B 54.70 -3.30 58.00 20 1750 ---- 63.30B 56.40A 63.20B 56.60 -3.40 60.00 6 480 1755 ---- 65.30B 58.40A 65.30B 58.60 -3.50 62.10 1760 ---- 67.60B 60.40A 67.60B 60.60 -3.60 64.20 4 32 1765 ---- 69.80B 62.40A 69.80B 62.70 -3.70 66.40 11 1770 ---- 72.30B 64.60A 72.30B 64.80 -3.80 68.60 3 1775 ---- 74.70B 66.70A 74.70B 67.00 -3.80 70.80 143 1780 ---- 77.00B 68.90A 77.00B 69.20 -4.00 73.20 1785 72.40 79.50B 71.00 71.90B 71.50 -4.00 4 75.50 4 1790 ---- 82.10B 73.60A 82.10B 73.80 -4.20 78.00 10 1795 ---- 84.70B 75.90A 84.70B 76.20 -4.30 80.50 1800 ---- 87.40B 78.40A 87.40B 78.70 -4.30 83.00 5 500 1805 ---- 90.20B 80.90A 90.20B 81.20 -4.40 85.60 1810 89.10 92.90B 83.40A 83.40A 83.80 -4.40 10 88.20 6 7 1815 88.10 95.70B 86.00A 86.80B 86.40 -4.50 5 90.90 2 4 1820 ---- 98.70B 88.70A 98.70B 89.10 -4.60 1 93.70 4 1825 ---- 101.60B 91.40A 101.60B 91.80 -4.70 96.50 1830 ---- 104.60B 94.20A 104.60B 94.60 -4.80 99.40 2 1835 ---- 107.50B 97.00A 107.50B 97.50 -4.80 102.30 1 1840 ---- 110.70B 99.80A 110.70B 100.30 -4.90 105.20 2 1845 ---- 113.80B 102.80A 113.80B 103.30 -5.00 108.30 1850 ---- 117.00B 105.70A 117.00B 106.30 -5.00 111.30 266 1855 ---- 120.20B 108.80A 120.20B 109.30 -5.10 114.40 40 1860 ---- 123.40B 111.80A 123.40B 112.40 -5.20 117.60 24 1865 ---- 126.80B 115.00A 126.80B 115.50 -5.30 120.80 1870 ---- 130.10B 118.10A 130.10B 118.70 -5.40 124.10 2 1875 ---- 133.50B 121.30A 133.50B 121.90 -5.50 127.40 1880 ---- 137.00B 124.60A 137.00B 125.10 -5.60 130.70 1885 ---- 140.50B 127.90A 140.50B 128.40 -5.70 134.10 1890 ---- 144.00B 131.30A 143.90B 131.70 -5.80 137.50 1895 ---- 147.60B 134.70A 147.60B 135.10 -5.90 141.00 1900 ---- 151.20B 138.10A 151.20B 138.60 -5.90 144.50 101 1905 ---- 154.90B 141.50A 154.90B 142.00 -6.00 148.00 1910 ---- 158.50B 145.10A 158.50B 145.50 -6.10 151.60 5 1915 ---- 162.30B 148.70A 162.30B 149.10 -6.10 155.20 1920 ---- 166.00B 152.30A 166.00B 152.70 -6.20 158.90 1925 ---- 169.80B 155.90A 169.80B 156.30 -6.30 162.60 1930 ---- 173.60B 159.60A 173.50B 160.00 -6.30 166.30 2 1935 ---- 177.50B 163.30A 177.50B 163.70 -6.30 170.00 1940 ---- 181.30B 167.00A 180.90B 167.40 -6.40 173.80 1945 ---- 185.30B 170.70A 185.30B 171.20 -6.40 177.60 1950 ---- 189.20B 174.60A 189.20B 175.00 -6.50 181.50 1955 ---- 193.10B 178.40A 193.00B 178.80 -6.50 185.30 1960 ---- 197.10B 182.20A 197.00B 182.70 -6.50 189.20 1965 ---- 201.10B 186.10A 201.10B 186.60 -6.50 193.10 1970 ---- 205.20B 190.00A 205.20B 190.50 -6.60 197.10 1975 ---- 209.20B 193.90A 209.10B 194.40 -6.70 201.10 1980 ---- 213.30B 197.90A 213.30B 198.40 -6.70 205.10 1985 ---- 217.40B 201.90A 217.40B 202.40 -6.70 209.10 1990 ---- 221.50B 205.90A 221.50B 206.40 -6.80 213.20 1 1995 ---- 225.70B 209.90A 225.70B 210.40 -6.80 217.20 2000 ---- 229.90B 214.00A 229.90B 214.50 -6.80 221.30 95 2005 ---- 234.10B 218.10A 234.10B 218.60 -6.90 225.50 2010 ---- 238.30B 222.20A 238.30B 222.70 -6.90 229.60 2015 ---- 242.50B 226.40A 242.50B 226.80 -7.00 233.80 2020 ---- 246.80B 230.50A 246.80B 231.00 -7.00 238.00 2025 ---- 251.10B 234.70A 251.10B 235.10 -7.10 242.20 2030 ---- 255.40B 238.90A 255.40B 239.30 -7.10 246.40 2035 ---- 259.70B 243.10A 259.70B 243.50 -7.10 250.60 2040 ---- 264.10B 247.40A 264.10B 247.80 -7.10 254.90 1 2045 ---- 268.40B 251.60A 268.40B 252.00 -7.20 259.20 2050 ---- 272.80B 255.90A 272.80B 256.30 -7.20 263.50 375 2055 ---- 277.20B 260.20A 277.20B 260.60 -7.20 267.80 2060 ---- 281.60B 264.50A 281.60B 264.90 -7.20 272.10 2065 ---- 286.00B 268.80A 286.00B 269.30 -7.10 276.40 2070 ---- 290.40B 273.20A 290.30B 273.60 -7.20 280.80 2075 ---- 294.90B 277.50A 294.90B 278.00 -7.20 285.20 2080 ---- 299.30B 281.90A 299.20B 282.40 -7.20 289.60 2085 ---- 303.80B 286.30A 303.80B 286.80 -7.20 294.00 2090 ---- 308.30B 290.70A 308.30B 291.20 -7.20 298.40 2095 ---- 312.80B 295.10A 312.80B 295.60 -7.20 302.80 2100 ---- 317.30B 299.50A 317.30B 300.00 -7.30 307.30 1 2105 ---- 321.90B 304.00A 321.90B 304.50 -7.20 311.70 2110 ---- 326.40B 308.50A 326.40B 308.90 -7.30 316.20 2115 ---- 330.90B 313.00A 330.80B 313.40 -7.30 320.70 2120 ---- 335.50B 317.40A 335.50B 317.90 -7.30 325.20 2125 ---- 340.10B 321.90A 340.10B 322.40 -7.30 329.70 1 2130 ---- 344.60B 326.40A 344.50B 326.90 -7.30 334.20 1 1 2135 ---- 349.20B 330.90A 349.20B 331.40 -7.30 338.70 2 2 2140 ---- 353.80B 335.50A 353.80B 335.90 -7.40 343.30 2145 ---- 358.40B 340.00A 358.40B 340.50 -7.30 347.80 2150 350.50 363.00B 344.50A 351.40B 345.00 -7.40 1 352.40 1 4 2155 ---- 367.70B 349.10A 367.70B 349.60 -7.40 357.00 1 2160 ---- 372.30B 353.80A 372.30B 354.10 -7.40 361.50 2165 ---- 376.90B 358.40A 376.80B 358.70 -7.40 366.10 2170 ---- 381.60B 363.00A 381.60B 363.30 -7.40 370.70 2175 ---- 386.30B 367.60A 386.30B 367.90 -7.40 375.30 2180 ---- 390.90B 372.20A 390.90B 372.50 -7.50 380.00 2185 ---- 395.60B 376.90A 395.60B 377.10 -7.50 384.60 2190 ---- 400.30B 381.50A 400.30B 381.80 -7.40 389.20 2195 ---- 405.00B 386.10A 405.00B 386.40 -7.50 393.90 2200 401.70 409.70B 390.80A 401.10B 391.00 -7.50 4 398.50 2205 ---- 414.40B 395.50A 414.40B 395.70 -7.50 403.20 2210 ---- 419.10B 400.10A 419.10B 400.40 -7.40 407.80 2 2215 ---- 423.80B 404.80A 423.80B 405.00 -7.50 412.50 2220 ---- 428.50B 409.50A 428.50B 409.70 -7.50 417.20 2225 ---- 433.30B 414.20A 433.30B 414.40 -7.50 421.90 2230 ---- 438.00B 418.80A 438.00B 419.10 -7.50 426.60 2235 ---- 442.70B 423.60A 442.70B 423.80 -7.50 431.30 2240 ---- 447.50B 428.30A 447.50B 428.50 -7.50 436.00 2245 ---- 451.30B 433.00A 451.30B 433.20 -7.50 440.70 2250 ---- 457.00B 437.70A 457.00B 437.90 -7.50 445.40 2255 ---- 459.80B 442.40A 459.60B 442.70 -7.40 450.10 2260 ---- 464.00B 447.20A 463.90B 447.40 -7.50 454.90 2265 ---- 468.80B 451.90A 468.70B 452.10 -7.50 459.60 2270 ---- 473.60B 456.60A 473.40B 456.90 -7.50 464.40 2275 ---- 478.40B 461.60A 478.20B 461.60 -7.50 469.10 2280 ---- 483.20B 466.30A 483.00B 466.40 -7.50 473.90 2285 ---- 487.90B 471.10A 487.80B 471.10 -7.60 478.70 2290 ---- 492.70B 475.90A 492.60B 475.90 -7.50 483.40 2295 ---- 497.50B 480.70A 497.40B 480.70 -7.50 488.20 2300 ---- 504.90B 485.20A 504.90B 485.50 -7.50 493.00 162 2305 ---- 507.10B 490.30A 507.00B 490.20 -7.60 497.80 2310 ---- 511.90B 495.10A 511.80B 495.00 -7.60 502.60 2315 ---- 517.30B 499.90A 517.30B 499.80 -7.50 507.30 2320 ---- 521.60B 504.70A 521.40B 504.60 -7.50 512.10 2325 ---- 526.40B 509.50A 526.20B 509.40 -7.50 516.90 2330 ---- 531.80B 514.30A 531.80B 514.20 -7.60 521.80 2335 ---- 536.10B 519.10A 535.90B 519.00 -7.60 526.60 2340 ---- 541.50B 523.90A 541.30B 523.90 -7.50 531.40 2350 ---- 553.30B 533.30A 553.30B 533.50 -7.50 541.00 2360 ---- 560.30B 543.30A 560.20B 543.20 -7.50 550.70 2370 ---- 570.10B 553.00A 569.90B 552.80 -7.60 560.40 2375 ---- 574.90B 557.80A 574.70B 557.70 -7.50 565.20 2380 ---- 579.80B 562.70A 579.60B 562.50 -7.60 570.10 2390 ---- 589.60B 572.50A 589.50B 572.20 -7.60 579.80 2400 ---- 602.00B 581.70A 602.00B 582.00 -7.50 589.50 5 2410 ---- 609.20B 592.00A 609.00B 591.70 -7.50 599.20 2420 ---- 619.00B 601.80A 618.80B 601.50 -7.50 609.00 2425 ---- 623.90B 606.70A 623.70B 606.30 -7.60 613.90 2430 ---- 628.80B 611.60A 628.60B 611.20 -7.60 618.80 2440 ---- 638.60B 621.40A 638.40B 621.00 -7.50 628.50 2450 ---- 651.00B 630.60A 651.00B 630.80 -7.50 638.30 2475 ---- 673.00B 655.80A 672.80B 655.30 -7.60 662.90 2500 ---- 700.30B 679.60A 700.30B 680.00 -7.50 687.50 2525 ---- 722.50B 705.30A 722.30B 704.60 -7.60 712.20 2550 ---- 749.80B 728.90A 749.80B 729.40 -7.50 736.90 2575 ---- 772.20B 755.00A 772.00B 754.20 -7.60 761.80 2600 ---- 799.40B 778.50A 799.40B 779.10 -7.50 786.60 2625 ---- 822.00B 804.80A 821.80B 804.00 -7.50 811.50 2700 ---- 898.00B 877.90A 898.00B 879.00 -7.50 886.50 2850 ---- 1046.80B 1030.00A 1046.60B 1029.00 -7.50 1036.50 2900 ---- 1096.80B 1080.10A 1096.60B 1079.00 -7.50 1086.50 3000 ---- 1196.70B 1180.20A 1196.50B 1179.00 -7.50 1186.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 UNCH .30 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 UNCH 1.60 1225 ---- ---- ---- ---- 1.80 -.10 1.90 30 1250 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1275 ---- ---- ---- ---- 2.40 -.10 2.50 75 1300 ---- ---- ---- ---- 2.80 -.10 2.90 2 1325 ---- ---- ---- ---- 3.30 -.10 3.40 25 1350 ---- ---- ---- ---- 3.90 -.10 4.00 1375 ---- ---- ---- ---- 4.60 -.10 4.70 1390 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1400 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 102 1410 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1 1420 ---- ---- 6.20A 6.20A 6.10 -.30 6.40 1425 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1430 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 1440 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1450 ---- ---- 7.60A 7.60A 7.50 -.30 7.80 2 1460 ---- ---- 8.10A 8.10A 8.00 -.40 8.40 1 1470 ---- ---- 8.70A 8.70A 8.60 -.40 9.00 1475 ---- ---- 9.00A 9.00A 8.90 -.40 9.30 1480 ---- ---- 9.30A 9.30A 9.20 -.40 9.60 1490 ---- 10.40B 9.90A 10.40B 9.90 -.40 10.30 1495 ---- 10.80B 10.30A 10.80B 10.20 -.50 10.70 1500 ---- 11.20B 10.60A 11.20B 10.60 -.50 11.10 4 1505 ---- 11.60B 11.00A 11.60B 11.00 -.50 11.50 1510 ---- 12.00B 11.40A 12.00B 11.30 -.60 11.90 1515 ---- 12.50B 11.80A 12.50B 11.70 -.60 12.30 1520 ---- 13.00B 12.20A 13.00B 12.20 -.60 12.80 1525 ---- 13.40B 12.60A 13.40B 12.60 -.60 13.20 1530 ---- 13.90B 13.10A 13.90B 13.00 -.70 13.70 1535 ---- 14.50B 13.60A 14.50B 13.50 -.70 14.20 1540 ---- 15.00B 14.00A 15.00B 14.00 -.70 14.70 1545 ---- 15.60B 14.50A 15.60B 14.50 -.80 15.30 1550 ---- 16.20B 15.00A 16.20B 15.00 -.80 15.80 1555 ---- 16.80B 15.60A 16.80B 15.60 -.80 16.40 1560 ---- 17.40B 16.10A 17.40B 16.10 -.90 17.00 1565 ---- 18.00B 16.70A 18.00B 16.70 -.90 17.60 1570 ---- 18.70B 17.30A 18.70B 17.30 -1.00 18.30 1575 ---- 19.40B 17.90A 19.40B 17.90 -1.00 18.90 1580 ---- 20.10B 18.60A 20.10B 18.60 -1.00 19.60 1585 ---- 20.90B 19.20A 20.90B 19.20 -1.10 20.30 1590 ---- 21.60B 19.90A 21.60B 19.90 -1.10 21.00 1595 ---- 22.40B 20.60A 22.40B 20.60 -1.20 21.80 1600 ---- 23.30B 21.30A 23.30B 21.40 -1.20 22.60 52 1605 ---- 24.10B 22.10A 24.10B 22.20 -1.20 23.40 1610 ---- 25.00B 22.90A 25.00B 22.90 -1.30 24.20 1615 ---- 25.90B 23.70A 25.90B 23.80 -1.30 25.10 1620 ---- 26.90B 24.50A 26.90B 24.60 -1.40 26.00 1625 ---- 27.80B 25.40A 27.80B 25.50 -1.40 26.90 1630 ---- 28.90B 26.30A 28.90B 26.40 -1.40 27.80 1635 ---- 29.90B 27.20A 29.90B 27.30 -1.50 28.80 1640 ---- 31.00B 28.20A 31.00B 28.30 -1.50 29.80 1645 ---- 32.10B 29.10A 32.10B 29.30 -1.60 30.90 1650 ---- 33.20B 30.10A 33.20B 30.30 -1.70 32.00 1655 ---- 34.40B 31.20A 34.40B 31.40 -1.70 33.10 1660 ---- 35.60B 32.30A 35.60B 32.40 -1.80 34.20 1 1665 ---- 36.90B 33.40A 36.90B 33.60 -1.80 35.40 1670 ---- 38.20B 34.60A 38.20B 34.70 -2.00 36.70 1 1675 ---- 39.50B 35.70A 39.50B 35.90 -2.00 37.90 15 1680 ---- 40.90B 37.00A 40.90B 37.20 -2.00 39.20 1685 ---- 42.30B 38.20A 42.30B 38.40 -2.20 40.60 4 1690 ---- 43.80B 39.50A 43.80B 39.80 -2.20 42.00 1695 ---- 45.30B 40.90A 45.30B 41.10 -2.30 43.40 1700 ---- 46.80B 42.30A 46.80B 42.50 -2.40 44.90 1 1705 ---- 48.40B 43.70A 48.40B 43.90 -2.50 46.40 1710 ---- 50.10B 45.20A 50.10B 45.40 -2.50 47.90 1715 ---- 51.80B 46.70A 51.80B 46.90 -2.60 49.50 1720 ---- 53.50B 48.30A 53.50B 48.50 -2.70 51.20 1725 ---- 55.30B 49.90A 55.30B 50.10 -2.80 52.90 100 1730 ---- 57.10B 51.50A 57.10B 51.80 -2.80 54.60 52 1735 ---- 59.00B 53.20A 59.00B 53.50 -2.90 56.40 1740 ---- 60.90B 55.00A 60.90B 55.20 -3.00 58.20 1745 ---- 62.90B 56.80A 62.90B 57.00 -3.10 60.10 1750 ---- 64.90B 58.60A 64.90B 58.90 -3.10 62.00 60 1755 ---- 67.00B 60.50A 67.00B 60.70 -3.30 64.00 1760 ---- 69.10B 62.40A 69.10B 62.70 -3.30 66.00 1765 ---- 71.30B 64.40A 71.30B 64.70 -3.40 68.10 1770 ---- 73.50B 66.40A 73.50B 66.70 -3.50 70.20 1775 ---- 75.80B 68.50A 75.80B 68.80 -3.60 72.40 1780 ---- 78.10B 70.60A 78.10B 70.90 -3.70 74.60 1785 ---- 80.50B 72.80A 80.50B 73.10 -3.70 76.80 1790 ---- 82.90B 75.00A 82.90B 75.30 -3.90 79.20 1795 ---- 85.30B 77.20A 85.30B 77.60 -3.90 81.50 1800 ---- 87.90B 79.50A 87.90B 79.90 -4.00 83.90 1805 ---- 90.40B 81.90A 90.40B 82.30 -4.10 86.40 1810 ---- 93.10B 84.30A 93.10B 84.70 -4.20 88.90 1815 ---- 95.70B 86.80A 95.70B 87.20 -4.30 91.50 1820 ---- 98.40B 89.30A 98.40B 89.70 -4.40 94.10 1825 ---- 101.20B 91.90A 101.20B 92.30 -4.40 96.70 4 1830 ---- 104.00B 94.50A 104.00B 94.90 -4.50 99.40 1835 ---- 106.90B 97.10A 106.90B 97.60 -4.60 102.20 1840 ---- 109.80B 99.80A 109.80B 100.30 -4.70 105.00 1845 ---- 112.80B 102.60A 112.80B 103.00 -4.80 107.80 1850 ---- 115.80B 105.40A 115.80B 105.90 -4.80 110.70 5 30 1855 ---- 118.80B 108.30A 118.80B 108.70 -4.90 113.60 1860 ---- 121.90B 111.20A 121.90B 111.60 -5.00 116.60 1865 ---- 125.10B 114.10A 125.10B 114.60 -5.00 119.60 1870 ---- 128.30B 117.10A 128.30B 117.60 -5.10 122.70 1875 ---- 131.50B 120.10A 131.50B 120.60 -5.20 125.80 1880 ---- 134.80B 123.20A 134.80B 123.70 -5.30 129.00 1885 ---- 138.10B 126.40A 138.10B 126.90 -5.30 132.20 1890 ---- 141.40B 129.50A 141.40B 130.00 -5.40 135.40 1895 ---- 144.80B 132.80A 144.80B 133.20 -5.50 138.70 1900 ---- 148.30B 136.00A 148.30B 136.50 -5.50 142.00 1905 ---- 151.70B 139.30A 151.70B 139.80 -5.60 145.40 1910 ---- 155.20B 142.70A 155.20B 143.10 -5.70 148.80 1915 ---- 158.80B 146.00A 158.80B 146.50 -5.70 152.20 1920 ---- 162.40B 149.40A 162.40B 149.90 -5.80 155.70 1925 ---- 166.00B 152.90A 166.00B 153.40 -5.80 159.20 1930 ---- 169.60B 156.40A 169.50B 156.90 -5.90 162.80 1935 ---- 173.30B 159.90A 173.30B 160.40 -6.00 166.40 1940 ---- 177.00B 163.50A 177.00B 163.90 -6.10 170.00 1945 ---- 180.70B 167.10A 180.70B 167.50 -6.10 173.60 1950 ---- 184.50B 170.70A 184.40B 171.20 -6.10 177.30 1955 ---- 188.30B 174.40A 188.20B 174.80 -6.20 181.00 1960 ---- 192.20B 178.10A 192.20B 178.50 -6.30 184.80 1965 ---- 196.00B 181.80A 196.00B 182.20 -6.30 188.50 1970 ---- 199.90B 185.60A 199.90B 186.00 -6.30 192.30 1975 ---- 203.80B 189.30A 203.80B 189.70 -6.50 196.20 1980 ---- 207.70B 193.10A 207.60B 193.50 -6.50 200.00 1985 ---- 211.70B 197.00A 211.70B 197.40 -6.50 203.90 1990 ---- 215.70B 200.90A 215.70B 201.20 -6.60 207.80 1995 ---- 219.70B 204.70A 219.70B 205.10 -6.60 211.70 2000 ---- 223.70B 208.70A 223.60B 209.00 -6.70 215.70 2005 ---- 227.80B 212.60A 227.80B 213.00 -6.70 219.70 2010 ---- 231.90B 216.60A 231.90B 216.90 -6.80 223.70 2015 ---- 236.00B 220.60A 236.00B 220.90 -6.80 227.70 2020 ---- 240.10B 224.60A 240.10B 224.90 -6.80 231.70 2025 ---- 244.20B 228.60A 244.20B 228.90 -6.90 235.80 2030 ---- 248.40B 232.70A 248.40B 233.00 -6.90 239.90 2035 ---- 252.60B 236.80A 252.60B 237.10 -6.90 244.00 2040 ---- 256.80B 240.90A 256.80B 241.20 -6.90 248.10 2045 ---- 261.00B 245.00A 261.00B 245.30 -7.00 252.30 2050 ---- 265.20B 249.10A 265.20B 249.40 -7.00 256.40 2055 ---- 269.50B 253.30A 269.50B 253.60 -7.00 260.60 2060 ---- 273.70B 257.40A 273.70B 257.70 -7.10 264.80 2065 ---- 278.00B 261.60A 278.00B 261.90 -7.10 269.00 2070 ---- 282.30B 265.80A 282.30B 266.10 -7.20 273.30 2075 ---- 286.60B 270.10A 286.50B 270.40 -7.10 277.50 2080 ---- 291.00B 274.30A 291.00B 274.60 -7.20 281.80 2085 ---- 295.30B 278.60A 295.30B 278.90 -7.20 286.10 2090 ---- 299.70B 282.90A 299.70B 283.20 -7.10 290.30 2095 ---- 304.10B 287.10A 304.10B 287.50 -7.20 294.70 2100 ---- 308.40B 291.40A 308.30B 291.80 -7.20 299.00 2105 ---- 312.80B 295.70A 312.70B 296.10 -7.20 303.30 2110 ---- 317.30B 300.10A 317.30B 300.40 -7.30 307.70 2115 ---- 321.70B 304.40A 321.70B 304.80 -7.20 312.00 2120 ---- 326.10B 308.80A 326.10B 309.10 -7.30 316.40 2125 ---- 330.60B 313.20A 330.60B 313.50 -7.30 320.80 2130 ---- 335.10B 317.50A 335.10B 317.90 -7.30 325.20 2135 ---- 339.50B 322.00A 339.40B 322.30 -7.30 329.60 2140 ---- 344.00B 326.40A 343.90B 326.70 -7.40 334.10 2145 ---- 348.50B 330.80A 348.40B 331.20 -7.30 338.50 2150 ---- 353.00B 335.20A 352.90B 335.60 -7.40 343.00 2155 ---- 357.60B 339.70A 357.60B 340.10 -7.30 347.40 2160 ---- 362.10B 344.20A 362.10B 344.50 -7.40 351.90 2165 ---- 366.60B 348.70A 366.50B 349.00 -7.40 356.40 2170 ---- 371.20B 353.20A 371.20B 353.50 -7.40 360.90 2175 ---- 375.80B 357.70A 375.80B 358.00 -7.40 365.40 2180 ---- 380.30B 362.20A 380.20B 362.50 -7.40 369.90 2185 ---- 384.90B 366.70A 384.90B 367.00 -7.40 374.40 2190 ---- 389.50B 371.20A 389.50B 371.50 -7.50 379.00 2195 ---- 394.10B 375.80A 394.10B 376.10 -7.40 383.50 2200 ---- 398.70B 380.30A 398.70B 380.60 -7.50 388.10 2205 ---- 403.30B 385.00A 403.30B 385.20 -7.40 392.60 2210 ---- 407.90B 389.60A 407.80B 389.70 -7.50 397.20 2215 ---- 412.60B 394.20A 412.60B 394.30 -7.50 401.80 2220 ---- 417.20B 398.80A 417.20B 398.90 -7.50 406.40 2225 ---- 421.90B 403.40A 421.90B 403.50 -7.50 411.00 1 2230 ---- 426.50B 408.00A 426.50B 408.10 -7.50 415.60 2235 ---- 431.20B 412.60A 431.20B 412.70 -7.50 420.20 1 2240 ---- 435.80B 417.20A 435.70B 417.30 -7.50 424.80 2245 ---- 440.50B 421.80A 440.50B 421.90 -7.50 429.40 1 2250 ---- 445.20B 426.50A 445.20B 426.50 -7.60 434.10 2255 ---- 449.90B 431.10A 449.90B 431.20 -7.50 438.70 2 2260 ---- 454.60B 435.80A 454.60B 435.80 -7.60 443.40 2265 ---- 459.30B 440.40A 459.30B 440.50 -7.50 448.00 2270 ---- 464.00B 445.10A 464.00B 445.10 -7.60 452.70 1 2275 ---- 468.70B 449.80A 468.70B 449.80 -7.50 457.30 2280 ---- 473.40B 454.50A 473.40B 454.50 -7.50 462.00 2290 ---- 482.90B 463.80A 482.90B 463.80 -7.60 471.40 2300 ---- 492.40B 473.20A 492.40B 473.20 -7.60 480.80 2310 ---- 501.90B 482.70A 501.90B 482.60 -7.60 490.20 2320 ---- 510.50B 492.10A 510.40B 492.10 -7.60 499.70 2325 ---- 514.40B 496.80A 514.40B 496.80 -7.60 504.40 2330 ---- 517.80B 501.60A 517.60B 501.50 -7.60 509.10 2340 ---- 527.40B 511.10A 527.20B 511.00 -7.60 518.60 2350 ---- 540.10B 520.60A 540.10B 520.50 -7.60 528.10 1 2360 ---- 546.50B 530.40A 546.30B 530.10 -7.60 537.70 2370 ---- 556.10B 540.00A 555.90B 539.60 -7.60 547.20 2375 ---- 560.90B 544.80A 560.70B 544.40 -7.60 552.00 2380 ---- 565.70B 549.60A 565.50B 549.20 -7.60 556.80 2400 ---- 588.20B 568.40A 588.20B 568.40 -7.60 576.00 2425 ---- 609.20B 592.90A 609.00B 592.40 -7.70 600.10 2450 ---- 636.70B 616.70A 636.70B 616.60 -7.60 624.20 2475 ---- 658.00B 641.50A 657.80B 640.90 -7.60 648.50 2500 ---- 685.60B 665.30A 685.60B 665.20 -7.70 672.90 2525 ---- 706.90B 690.70A 706.70B 689.70 -7.60 697.30 2550 ---- 734.60B 714.20A 734.60B 714.20 -7.60 721.80 2575 ---- 756.10B 739.80A 755.90B 738.80 -7.60 746.40 2700 ---- 883.10B 862.20A 883.10B 862.70 -7.60 870.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 2.00 UNCH 2.00 1225 ---- ---- ---- ---- 2.30 -.10 2.40 1250 ---- ---- ---- ---- 2.70 -.10 2.80 1275 ---- ---- ---- ---- 3.20 UNCH 3.20 30 1300 ---- ---- ---- ---- 3.70 -.10 3.80 1325 ---- ---- ---- ---- 4.30 -.10 4.40 1350 ---- ---- ---- ---- 5.00 -.10 5.10 40 1375 ---- ---- ---- ---- 5.90 -.10 6.00 1390 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 1400 ---- ---- 7.00A 7.00A 6.90 -.20 7.10 1410 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1420 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 1425 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1430 ---- ---- 8.50A 8.50A 8.30 -.40 8.70 1440 ---- ---- 9.00A 9.00A 8.90 -.30 9.20 1450 ---- ---- 9.60A 9.60A 9.50 -.40 9.90 4 1460 ---- ---- 10.30A 10.30A 10.10 -.40 10.50 1470 ---- ---- 10.90A 10.90A 10.80 -.50 11.30 1475 ---- ---- 11.30A 11.30A 11.20 -.40 11.60 1480 ---- ---- 11.70A 11.70A 11.50 -.50 12.00 1490 ---- ---- 12.40A 12.40A 12.30 -.60 12.90 1495 ---- 13.40B 12.90A 13.40B 12.70 -.60 13.30 1500 ---- 13.80B 13.30A 13.80B 13.20 -.50 13.70 1505 ---- 14.30B 13.70A 14.30B 13.60 -.60 14.20 1510 ---- 14.80B 14.20A 14.80B 14.10 -.60 14.70 1515 ---- 15.40B 14.60A 15.40B 14.50 -.70 15.20 1520 ---- 15.90B 15.10A 15.90B 15.00 -.70 15.70 1 1525 ---- 16.50B 15.60A 16.50B 15.50 -.70 16.20 1 1530 ---- 17.00B 16.10A 17.00B 16.00 -.80 16.80 31 1535 ---- 17.60B 16.70A 17.60B 16.60 -.70 17.30 1540 ---- 18.30B 17.20A 18.30B 17.10 -.80 17.90 1545 ---- 18.90B 17.80A 18.90B 17.70 -.80 18.50 54 54 1550 ---- 19.60B 18.40A 19.60B 18.30 -.90 19.20 10 1555 ---- 20.20B 19.00A 20.20B 18.90 -.90 19.80 1560 ---- 20.90B 19.60A 20.90B 19.60 -.90 20.50 36 1565 ---- 21.70B 20.30A 21.70B 20.20 -1.00 21.20 1570 ---- 22.40B 21.00A 22.40B 20.90 -1.00 21.90 1575 ---- 23.20B 21.60A 23.20B 21.60 -1.00 22.60 1580 ---- 24.00B 22.40A 24.00B 22.30 -1.10 23.40 1585 ---- 24.80B 23.10A 24.80B 23.10 -1.10 24.20 1590 ---- 25.70B 23.90A 25.70B 23.90 -1.10 25.00 1595 ---- 26.60B 24.70A 26.60B 24.70 -1.10 25.80 1600 25.10 27.50B 25.10 25.70 25.50 -1.20 6 26.70 49 537 1605 ---- 28.40B 26.30A 28.40B 26.30 -1.30 27.60 1610 ---- 29.40B 27.20A 29.40B 27.20 -1.30 28.50 1615 ---- 30.40B 28.10A 30.40B 28.10 -1.30 29.40 1620 ---- 31.40B 29.00A 31.40B 29.00 -1.40 30.40 1625 ---- 32.50B 29.90A 32.50B 30.00 -1.40 31.40 1630 ---- 33.60B 30.90A 33.60B 31.00 -1.50 32.50 1 1635 ---- 34.70B 31.90A 34.70B 32.00 -1.60 33.60 1640 ---- 35.90B 33.00A 35.90B 33.10 -1.60 34.70 1645 ---- 37.10B 34.00A 37.10B 34.20 -1.60 35.80 2 1650 ---- 38.30B 35.10A 38.30B 35.30 -1.70 37.00 29 1655 ---- 39.60B 36.30A 39.60B 36.40 -1.80 38.20 1660 ---- 40.90B 37.40A 40.90B 37.60 -1.80 39.40 3 1665 ---- 42.30B 38.60A 42.30B 38.80 -1.90 40.70 1 1670 ---- 43.60B 39.90A 43.60B 40.10 -1.90 42.00 1 1675 ---- 45.10B 41.10A 45.10B 41.40 -2.00 43.40 1680 ---- 46.50B 42.40A 46.50B 42.70 -2.10 44.80 1685 ---- 48.00B 43.80A 48.00B 44.10 -2.10 46.20 1690 ---- 49.60B 45.20A 49.60B 45.50 -2.20 47.70 1695 ---- 51.20B 46.60A 51.20B 46.90 -2.30 49.20 1700 ---- 52.80B 48.10A 52.80B 48.40 -2.30 50.70 148 1705 ---- 54.50B 49.60A 54.50B 49.90 -2.40 52.30 1710 ---- 56.20B 51.10A 56.20B 51.50 -2.40 53.90 1715 ---- 57.90B 52.70A 57.90B 53.10 -2.50 55.60 1720 ---- 59.70B 54.40A 59.70B 54.70 -2.60 57.30 1725 ---- 61.60B 56.00A 61.60B 56.40 -2.70 59.10 1730 ---- 63.50B 57.70A 63.50B 58.10 -2.80 60.90 1735 ---- 65.40B 59.50A 65.40B 59.90 -2.80 62.70 1740 ---- 67.40B 61.30A 67.40B 61.70 -2.90 64.60 1745 ---- 69.40B 63.20A 69.40B 63.60 -3.00 66.60 1750 ---- 71.50B 65.00A 71.50B 65.50 -3.10 68.60 14 1755 ---- 73.60B 67.00A 73.60B 67.40 -3.20 70.60 1760 ---- 75.80B 69.00A 75.80B 69.40 -3.30 72.70 1765 ---- 78.00B 71.00A 78.00B 71.50 -3.30 74.80 1770 ---- 80.30B 73.10A 80.20B 73.50 -3.40 76.90 3 1775 ---- 82.60B 75.20A 82.50B 75.70 -3.50 79.20 300 1780 ---- 85.00B 77.30A 85.00B 77.90 -3.50 81.40 1785 ---- 87.40B 79.60A 87.40B 80.10 -3.60 83.70 1790 ---- 89.80B 81.80A 89.80B 82.40 -3.70 86.10 1795 ---- 92.30B 84.10A 92.30B 84.70 -3.80 88.50 1800 ---- 94.90B 86.50A 94.90B 87.00 -3.90 90.90 149 1805 ---- 97.40B 88.90A 97.40B 89.50 -3.90 93.40 1810 ---- 100.10B 91.30A 100.10B 91.90 -4.10 96.00 1815 ---- 102.80B 93.80A 102.80B 94.40 -4.20 98.60 1820 ---- 105.50B 96.30A 105.50B 97.00 -4.20 101.20 1825 ---- 108.30B 98.90A 108.30B 99.60 -4.30 103.90 350 1830 ---- 111.10B 101.50A 111.10B 102.20 -4.40 106.60 1835 ---- 114.00B 104.20A 114.00B 104.90 -4.50 109.40 1840 ---- 116.90B 106.90A 116.90B 107.60 -4.60 112.20 1845 ---- 119.80B 109.70A 119.80B 110.40 -4.60 115.00 1850 ---- 122.80B 112.50A 122.80B 113.20 -4.70 117.90 1855 ---- 125.90B 115.40A 125.90B 116.10 -4.80 120.90 1860 ---- 129.00B 118.30A 129.00B 119.00 -4.80 123.80 1865 ---- 132.10B 121.20A 132.10B 122.00 -4.90 126.90 1870 ---- 135.30B 124.20A 135.30B 125.00 -4.90 129.90 1875 ---- 138.50B 127.20A 138.50B 128.00 -5.00 133.00 1880 ---- 141.70B 130.30A 141.70B 131.10 -5.10 136.20 1885 ---- 145.00B 133.40A 145.00B 134.20 -5.20 139.40 1890 ---- 148.40B 136.60A 148.40B 137.30 -5.30 142.60 1895 ---- 151.70B 139.80A 151.70B 140.50 -5.30 145.80 1900 ---- 155.10B 143.00A 155.10B 143.70 -5.40 149.10 1905 ---- 158.60B 146.30A 158.60B 147.00 -5.50 152.50 1 1910 ---- 162.00B 149.60A 162.00B 150.30 -5.50 155.80 1 1915 ---- 165.50B 153.00A 165.50B 153.70 -5.50 159.20 2 1920 ---- 169.10B 156.40A 169.10B 157.00 -5.70 162.70 1925 ---- 172.60B 159.80A 172.60B 160.40 -5.70 166.10 1930 ---- 176.30B 163.20A 176.30B 163.90 -5.80 169.70 1935 ---- 179.90B 166.70A 179.90B 167.40 -5.80 173.20 1940 ---- 183.60B 170.30A 183.60B 170.90 -5.90 176.80 1945 ---- 187.30B 173.80A 187.30B 174.40 -6.00 180.40 1950 ---- 191.00B 177.40A 191.00B 178.00 -6.00 184.00 1955 ---- 194.70B 181.00A 194.60B 181.60 -6.10 187.70 1960 ---- 198.50B 184.70A 198.50B 185.30 -6.00 191.30 1965 ---- 202.30B 188.40A 202.20B 188.90 -6.20 195.10 1970 ---- 206.20B 192.10A 206.20B 192.60 -6.20 198.80 1975 ---- 210.00B 195.80A 209.90B 196.30 -6.30 202.60 1980 ---- 213.90B 199.60A 213.90B 200.10 -6.30 206.40 1985 ---- 217.80B 203.40A 217.80B 203.90 -6.30 210.20 1990 ---- 221.70B 207.20A 221.70B 207.70 -6.40 214.10 1995 ---- 225.70B 211.00A 225.70B 211.50 -6.40 217.90 1 2000 ---- 229.70B 214.90A 229.70B 215.40 -6.40 221.80 2005 ---- 233.70B 218.80A 233.70B 219.30 -6.50 225.80 2010 ---- 237.70B 222.70A 237.70B 223.20 -6.50 229.70 2015 ---- 241.70B 226.70A 241.70B 227.10 -6.60 233.70 2020 ---- 245.80B 230.60A 245.80B 231.10 -6.60 237.70 2025 ---- 249.90B 234.60A 249.90B 235.10 -6.60 241.70 2030 ---- 254.00B 238.60A 254.00B 239.10 -6.60 245.70 2035 ---- 258.10B 242.60A 258.10B 243.10 -6.70 249.80 2040 ---- 262.30B 246.70A 262.30B 247.10 -6.80 253.90 2045 ---- 266.40B 250.70A 266.40B 251.20 -6.80 258.00 2050 ---- 270.60B 254.80A 270.60B 255.30 -6.80 262.10 2055 ---- 274.80B 258.90A 274.80B 259.40 -6.80 266.20 2060 ---- 279.00B 263.10A 279.00B 263.50 -6.80 270.30 2065 ---- 283.20B 267.20A 283.20B 267.60 -6.90 274.50 2070 ---- 287.50B 271.40A 287.50B 271.80 -6.90 278.70 2075 ---- 291.70B 275.50A 291.70B 276.00 -6.90 282.90 2080 ---- 296.00B 279.70A 296.00B 280.10 -7.00 287.10 2085 ---- 300.30B 283.90A 300.30B 284.30 -7.00 291.30 2090 ---- 304.60B 288.20A 304.60B 288.60 -7.00 295.60 2095 ---- 308.90B 292.40A 308.90B 292.80 -7.00 299.80 2100 ---- 313.30B 296.70A 313.30B 297.10 -7.00 304.10 2105 ---- 317.60B 300.90A 317.60B 301.30 -7.10 308.40 2110 ---- 322.00B 305.20A 322.00B 305.60 -7.10 312.70 2115 ---- 326.30B 309.50A 326.20B 309.90 -7.10 317.00 2120 ---- 330.70B 313.80A 330.70B 314.20 -7.10 321.30 2125 ---- 335.10B 318.20A 335.10B 318.50 -7.20 325.70 2130 ---- 339.50B 322.50A 339.40B 322.90 -7.10 330.00 2135 ---- 344.00B 326.90A 344.00B 327.20 -7.20 334.40 2140 ---- 348.40B 331.20A 348.40B 331.60 -7.10 338.70 2145 ---- 352.80B 335.60A 352.70B 336.00 -7.10 343.10 2150 ---- 357.30B 340.00A 357.30B 340.30 -7.20 347.50 2155 ---- 361.80B 344.40A 361.80B 344.70 -7.20 351.90 2160 ---- 366.20B 348.80A 366.10B 349.10 -7.20 356.30 2165 ---- 370.70B 353.20A 370.60B 353.60 -7.20 360.80 2170 ---- 375.20B 357.70A 375.10B 358.00 -7.20 365.20 2175 ---- 379.70B 362.10A 379.60B 362.40 -7.30 369.70 2180 ---- 384.30B 366.60A 384.30B 366.90 -7.20 374.10 2185 ---- 388.80B 371.10A 388.80B 371.30 -7.30 378.60 2190 ---- 393.30B 375.50A 393.20B 375.80 -7.30 383.10 2195 ---- 397.90B 380.00A 397.90B 380.30 -7.30 387.60 2200 ---- 402.40B 384.50A 402.30B 384.80 -7.30 392.10 2205 ---- 407.00B 389.10A 407.00B 389.30 -7.30 396.60 2210 ---- 411.60B 393.60A 411.60B 393.80 -7.30 401.10 2215 ---- 416.20B 398.10A 416.20B 398.30 -7.30 405.60 2 2 2220 ---- 420.70B 402.60A 420.60B 402.80 -7.40 410.20 2225 ---- 425.30B 407.20A 425.20B 407.40 -7.30 414.70 2230 ---- 430.00B 411.70A 430.00B 411.90 -7.40 419.30 2235 ---- 434.60B 416.30A 434.60B 416.50 -7.30 423.80 2240 ---- 439.20B 420.90A 439.20B 421.00 -7.40 428.40 2245 ---- 443.80B 425.50A 443.80B 425.60 -7.40 433.00 2250 ---- 448.40B 430.10A 448.30B 430.20 -7.40 437.60 2255 ---- 453.10B 434.60A 453.10B 434.80 -7.40 442.20 2260 ---- 457.70B 439.30A 457.60B 439.40 -7.40 446.80 2265 ---- 462.40B 443.90A 462.40B 444.00 -7.40 451.40 2270 ---- 467.10B 448.50A 467.10B 448.60 -7.40 456.00 2275 ---- 471.70B 453.10A 471.70B 453.20 -7.40 460.60 2280 ---- 476.40B 457.70A 476.40B 457.80 -7.40 465.20 2290 ---- 485.80B 467.00A 485.80B 467.10 -7.40 474.50 2300 ---- 495.20B 476.30A 495.20B 476.40 -7.40 483.80 2310 ---- 504.60B 485.70A 504.60B 485.70 -7.50 493.20 2320 ---- 514.00B 495.00A 514.00B 495.00 -7.50 502.50 2325 ---- 518.70B 499.70A 518.70B 499.70 -7.50 507.20 2330 ---- 523.50B 504.40A 523.50B 504.40 -7.50 511.90 2340 ---- 532.90B 513.80A 532.80B 513.80 -7.50 521.30 2350 ---- 542.40B 523.30A 542.30B 523.20 -7.50 530.70 2360 ---- 552.00B 532.70A 552.00B 532.60 -7.60 540.20 2370 ---- 560.50B 542.20A 560.50B 542.10 -7.60 549.70 2 2375 ---- 564.10B 546.90A 564.00B 546.80 -7.60 554.40 2 2380 ---- 567.00B 551.70A 567.00B 551.60 -7.50 559.10 1 2400 ---- 590.20B 570.70A 590.20B 570.60 -7.60 578.20 6 2425 ---- 610.30B 595.20A 610.10B 594.50 -7.50 602.00 2450 ---- 638.40B 618.60A 638.40B 618.40 -7.60 626.00 1 2475 ---- 658.50B 643.40A 658.30B 642.50 -7.60 650.10 2500 ---- 686.90B 666.90A 686.90B 666.70 -7.60 674.30 3 2525 ---- 707.30B 692.00A 707.10B 691.00 -7.50 698.50 2550 ---- 735.70B 715.50A 735.70B 715.40 -7.50 722.90 2575 ---- 756.80B 741.10A 756.80B 739.80 -7.50 747.30 2600 ---- 784.70B 764.40A 784.70B 764.30 -7.50 771.80 3000 ---- 1178.00B 1164.30A 1177.70B 1162.60 -7.60 1170.20 4000 ---- 2176.00B 2165.00A 2175.60B 2162.60 -7.60 2170.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.50 -.10 2.60 1225 ---- ---- ---- ---- 2.90 -.10 3.00 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1275 ---- ---- ---- ---- 3.90 -.10 4.00 1300 ---- ---- ---- ---- 4.50 -.10 4.60 1325 ---- ---- ---- ---- 5.20 -.10 5.30 1350 ---- ---- ---- ---- 6.10 -.10 6.20 1375 ---- ---- ---- ---- 7.00 -.10 7.10 1400 ---- ---- ---- ---- 8.10 -.20 8.30 1410 ---- ---- ---- ---- 8.60 -.20 8.80 1420 ---- ---- ---- ---- 9.20 -.20 9.40 1425 ---- ---- ---- ---- 9.40 -.30 9.70 1430 ---- ---- ---- ---- 9.70 -.30 10.00 1440 ---- ---- ---- ---- 10.30 -.30 10.60 1450 ---- ---- ---- ---- 11.00 -.30 11.30 1460 ---- ---- ---- ---- 11.70 -.30 12.00 1470 ---- ---- ---- ---- 12.40 -.40 12.80 1475 ---- ---- ---- ---- 12.80 -.40 13.20 1480 ---- ---- ---- ---- 13.20 -.40 13.60 1490 ---- ---- 14.40A 14.40A 14.10 -.40 14.50 1500 ---- ---- 15.30A 15.30A 15.00 -.50 15.50 1505 ---- ---- 15.80A 15.80A 15.50 -.50 16.00 1510 ---- ---- 16.20A 16.20A 15.90 -.60 16.50 1515 ---- ---- 16.70A 16.70A 16.40 -.60 17.00 1520 ---- ---- 17.30A 17.30A 17.00 -.50 17.50 1525 ---- ---- 17.80A 17.80A 17.50 -.60 18.10 1530 ---- ---- 18.30A 18.30A 18.00 -.70 18.70 1535 ---- ---- 18.90A 18.90A 18.60 -.70 19.30 1540 ---- ---- 19.50A 19.50A 19.20 -.70 19.90 1545 ---- ---- 20.10A 20.10A 19.80 -.70 20.50 1550 ---- ---- 20.70A 20.70A 20.40 -.80 21.20 1150 1555 ---- ---- 21.30A 21.30A 21.00 -.90 21.90 1560 ---- ---- 22.00A 22.00A 21.70 -.80 22.50 1565 ---- ---- 22.60A 22.60A 22.40 -.90 23.30 1570 ---- ---- 23.30A 23.30A 23.10 -.90 24.00 1575 ---- ---- 24.10A 24.10A 23.80 -1.00 24.80 1580 ---- 25.60B 24.80A 25.60B 24.60 -.90 25.50 1585 ---- 26.50B 25.60A 26.50B 25.30 -1.10 26.40 1590 ---- 27.30B 26.30A 27.30B 26.10 -1.10 27.20 1595 ---- 28.20B 27.10A 28.20B 26.90 -1.10 28.00 1600 ---- 29.10B 28.00A 29.10B 27.80 -1.10 28.90 3 1605 ---- 30.10B 28.80A 30.10B 28.60 -1.20 29.80 1610 ---- 31.00B 29.70A 31.00B 29.50 -1.30 30.80 1615 ---- 32.00B 30.60A 32.00B 30.40 -1.30 31.70 1620 ---- 33.10B 31.50A 33.10B 31.40 -1.30 32.70 1625 ---- 34.10B 32.50A 34.10B 32.40 -1.30 33.70 1630 ---- 35.20B 33.50A 35.20B 33.40 -1.40 34.80 1635 ---- 36.30B 34.50A 36.30B 34.40 -1.50 35.90 1640 ---- 37.50B 35.50A 37.50B 35.50 -1.50 37.00 1645 ---- 38.70B 36.60A 38.70B 36.50 -1.60 38.10 1650 ---- 39.90B 37.70A 39.90B 37.70 -1.60 39.30 1655 ---- 41.20B 38.80A 41.20B 38.80 -1.70 40.50 1660 ---- 42.40B 40.00A 42.40B 40.00 -1.70 41.70 1665 ---- 43.80B 41.20A 43.80B 41.20 -1.80 43.00 1670 ---- 45.10B 42.40A 45.10B 42.50 -1.80 44.30 1675 ---- 46.40B 43.70A 46.40B 43.80 -1.80 45.60 30 1680 ---- 47.90B 45.00A 47.90B 45.10 -1.90 47.00 1685 ---- 49.40B 46.30A 49.40B 46.40 -2.00 48.40 1690 ---- 50.90B 47.70A 50.90B 47.80 -2.10 49.90 1695 ---- 52.40B 49.20A 52.40B 49.20 -2.20 51.40 1700 ---- 54.00B 50.60A 54.00B 50.70 -2.20 52.90 1705 ---- 55.60B 52.10A 55.60B 52.20 -2.20 54.40 10 1710 ---- 57.30B 53.60A 57.30B 53.70 -2.30 56.00 1715 ---- 59.00B 55.10A 59.00B 55.30 -2.40 57.70 1720 ---- 60.70B 56.70A 60.70B 56.90 -2.50 59.40 1725 ---- 62.50B 58.40A 62.50B 58.60 -2.50 61.10 1730 ---- 64.40B 60.00A 64.40B 60.30 -2.50 62.80 1735 ---- 66.20B 61.80A 66.20B 62.00 -2.60 64.60 1 1740 ---- 68.20B 63.50A 68.20B 63.80 -2.70 66.50 1745 ---- 70.10B 65.30A 70.10B 65.60 -2.80 68.40 1750 ---- 72.10B 67.20A 72.10B 67.40 -2.90 70.30 1755 ---- 74.20B 69.00A 74.20B 69.30 -2.90 72.20 1760 ---- 76.30B 71.00A 76.30B 71.20 -3.10 74.30 1765 ---- 78.40B 72.90A 78.40B 73.20 -3.10 76.30 1770 ---- 80.60B 74.90A 80.60B 75.20 -3.20 78.40 1775 ---- 82.80B 77.00A 82.80B 77.30 -3.20 80.50 1780 ---- 85.10B 79.10A 85.10B 79.40 -3.30 82.70 1785 ---- 87.40B 81.20A 87.40B 81.50 -3.50 85.00 1790 ---- 89.70B 83.40A 89.70B 83.70 -3.50 87.20 1795 ---- 92.10B 85.60A 92.10B 86.00 -3.50 89.50 1800 ---- 94.60B 87.90A 94.60B 88.30 -3.60 91.90 1805 ---- 97.00B 90.20A 97.00B 90.60 -3.70 94.30 1810 ---- 99.60B 92.60A 99.60B 92.90 -3.80 96.70 1815 ---- 102.10B 94.90A 102.10B 95.40 -3.80 99.20 1820 ---- 104.80B 97.40A 104.80B 97.80 -4.00 101.80 1825 ---- 107.40B 99.90A 107.40B 100.30 -4.00 104.30 1830 ---- 110.10B 102.40A 110.10B 102.90 -4.00 106.90 1835 ---- 112.90B 105.00A 112.90B 105.40 -4.20 109.60 1840 ---- 115.60B 107.60A 115.60B 108.10 -4.20 112.30 1845 ---- 118.50B 110.20A 118.50B 110.70 -4.30 115.00 1 1850 ---- 121.30B 112.90A 121.30B 113.50 -4.30 117.80 1855 ---- 124.20B 115.60A 124.20B 116.20 -4.40 120.60 1860 ---- 127.20B 118.40A 127.20B 119.00 -4.50 123.50 1865 ---- 130.20B 121.20A 130.20B 121.80 -4.60 126.40 1870 ---- 133.20B 124.10A 133.20B 124.70 -4.70 129.40 1 1875 ---- 136.30B 127.00A 136.30B 127.60 -4.70 132.30 1880 ---- 139.40B 129.90A 139.40B 130.60 -4.80 135.40 1885 ---- 142.50B 132.90A 142.50B 133.60 -4.80 138.40 1 1890 ---- 145.70B 135.90A 145.70B 136.60 -4.90 141.50 1 1895 ---- 148.90B 139.00A 148.90B 139.70 -4.90 144.60 1900 ---- 152.20B 142.10A 152.20B 142.80 -5.00 147.80 1905 ---- 155.50B 145.20A 155.50B 145.90 -5.10 151.00 1 1910 ---- 158.80B 148.40A 158.80B 149.10 -5.20 154.30 1915 ---- 162.10B 151.60A 162.10B 152.30 -5.20 157.50 1 1920 ---- 165.50B 154.90A 165.50B 155.50 -5.30 160.80 1 1925 ---- 169.00B 158.10A 169.00B 158.80 -5.40 164.20 1930 ---- 172.40B 161.40A 172.40B 162.10 -5.40 167.50 1935 ---- 175.90B 164.80A 175.90B 165.50 -5.40 170.90 1940 ---- 179.40B 168.20A 179.40B 168.90 -5.50 174.40 1 1945 ---- 183.00B 171.60A 183.00B 172.30 -5.60 177.90 1 1950 ---- 186.60B 175.00A 186.60B 175.70 -5.60 181.30 1955 ---- 190.20B 178.50A 190.20B 179.20 -5.70 184.90 1960 ---- 193.80B 182.00A 193.80B 182.70 -5.70 188.40 1965 ---- 197.50B 185.60A 197.50B 186.20 -5.80 192.00 1970 ---- 201.20B 189.10A 201.20B 189.80 -5.80 195.60 1975 ---- 204.90B 192.70A 204.90B 193.40 -5.90 199.30 1980 ---- 208.70B 196.30A 208.70B 197.00 -5.90 202.90 1985 ---- 212.40B 200.00A 212.30B 200.60 -6.00 206.60 1990 ---- 216.20B 203.70A 216.10B 204.30 -6.10 210.40 1995 ---- 220.00B 207.40A 220.00B 208.00 -6.10 214.10 2000 ---- 223.90B 211.10A 223.90B 211.70 -6.20 217.90 2005 ---- 227.80B 214.90A 227.80B 215.50 -6.20 221.70 2010 ---- 231.70B 218.70A 231.70B 219.20 -6.30 225.50 2015 ---- 235.60B 222.50A 235.60B 223.10 -6.20 229.30 2020 ---- 239.50B 226.30A 239.50B 226.90 -6.30 233.20 2025 ---- 243.50B 230.20A 243.50B 230.70 -6.40 237.10 2030 ---- 247.50B 234.00A 247.50B 234.60 -6.40 241.00 2035 ---- 251.50B 237.90A 251.50B 238.50 -6.40 244.90 2040 ---- 255.50B 241.80A 255.50B 242.40 -6.50 248.90 2045 ---- 259.50B 245.80A 259.50B 246.30 -6.60 252.90 2050 ---- 263.60B 249.80A 263.60B 250.30 -6.50 256.80 2055 ---- 267.60B 253.70A 267.50B 254.30 -6.60 260.90 2060 ---- 271.70B 257.70A 271.60B 258.30 -6.60 264.90 2065 ---- 275.90B 261.80A 275.90B 262.30 -6.60 268.90 2070 ---- 280.00B 265.80A 280.00B 266.30 -6.70 273.00 2075 ---- 284.10B 269.90A 284.00B 270.40 -6.70 277.10 2080 ---- 288.30B 273.90A 288.30B 274.40 -6.80 281.20 2085 ---- 292.50B 278.00A 292.50B 278.50 -6.80 285.30 2090 ---- 296.70B 282.10A 296.70B 282.60 -6.80 289.40 2095 ---- 300.90B 286.30A 300.90B 286.70 -6.90 293.60 2100 ---- 305.10B 290.40A 305.10B 290.90 -6.80 297.70 2105 ---- 309.40B 294.60A 309.40B 295.00 -6.90 301.90 2110 ---- 313.60B 298.70A 313.60B 299.20 -6.90 306.10 2115 ---- 317.90B 302.90A 317.90B 303.40 -6.90 310.30 2120 ---- 322.20B 307.10A 322.20B 307.60 -6.90 314.50 2125 ---- 326.50B 311.40A 326.50B 311.80 -6.90 318.70 2130 ---- 330.80B 315.60A 330.80B 316.00 -7.00 323.00 2135 ---- 335.10B 319.80A 335.10B 320.30 -6.90 327.20 2140 ---- 339.40B 324.10A 339.30B 324.50 -7.00 331.50 2145 ---- 343.80B 328.40A 343.80B 328.80 -7.00 335.80 2150 ---- 348.10B 332.70A 348.00B 333.10 -7.00 340.10 2155 ---- 352.50B 337.00A 352.50B 337.40 -7.00 344.40 2160 ---- 356.90B 341.30A 356.90B 341.70 -7.00 348.70 2165 ---- 361.30B 345.60A 361.30B 346.00 -7.00 353.00 2170 ---- 365.70B 350.00A 365.70B 350.30 -7.10 357.40 2175 ---- 370.10B 354.30A 370.10B 354.70 -7.00 361.70 2180 ---- 374.60B 358.70A 374.60B 359.00 -7.10 366.10 2185 ---- 379.00B 363.10A 379.00B 363.40 -7.10 370.50 2190 ---- 383.40B 367.40A 383.40B 367.80 -7.10 374.90 2195 ---- 387.90B 371.80A 387.90B 372.20 -7.10 379.30 2200 ---- 392.40B 376.20A 392.40B 376.60 -7.10 383.70 2205 ---- 396.90B 380.70A 396.90B 381.00 -7.10 388.10 2210 ---- 401.40B 385.10A 401.40B 385.40 -7.10 392.50 2215 ---- 405.80B 389.50A 405.80B 389.80 -7.20 397.00 2220 ---- 410.40B 394.00A 410.40B 394.30 -7.10 401.40 2225 ---- 414.90B 398.50A 414.90B 398.70 -7.20 405.90 2230 ---- 419.40B 402.90A 419.40B 403.20 -7.20 410.40 2235 ---- 423.90B 407.40A 423.90B 407.60 -7.20 414.80 2240 ---- 428.50B 411.90A 428.50B 412.10 -7.20 419.30 2245 ---- 433.00B 416.40A 433.00B 416.60 -7.20 423.80 2250 ---- 437.60B 420.90A 437.60B 421.10 -7.20 428.30 2255 ---- 442.10B 425.40A 442.10B 425.60 -7.30 432.90 2260 ---- 446.70B 429.90A 446.70B 430.10 -7.30 437.40 2265 ---- 451.30B 434.50A 451.30B 434.60 -7.30 441.90 2270 ---- 455.90B 439.00A 455.90B 439.20 -7.30 446.50 2275 ---- 460.50B 443.50A 460.50B 443.70 -7.30 451.00 2 2280 ---- 465.10B 448.10A 465.10B 448.20 -7.40 455.60 2290 ---- 474.30B 457.20A 474.30B 457.40 -7.30 464.70 2300 ---- 483.60B 466.40A 483.60B 466.50 -7.40 473.90 2310 ---- 492.90B 475.60A 492.90B 475.70 -7.30 483.00 2320 ---- 502.20B 484.80A 502.20B 484.90 -7.40 492.30 2325 ---- 506.80B 489.40A 506.80B 489.50 -7.40 496.90 2330 ---- 511.50B 494.00A 511.50B 494.10 -7.40 501.50 2340 ---- 520.80B 503.30A 520.80B 503.30 -7.50 510.80 2350 ---- 530.20B 512.60A 530.20B 512.60 -7.50 520.10 2360 ---- 539.60B 521.90A 539.60B 521.90 -7.50 529.40 2370 ---- 549.00B 531.30A 549.00B 531.20 -7.50 538.70 2375 ---- 553.70B 535.90A 553.70B 535.90 -7.50 543.40 2380 ---- 558.40B 540.60A 558.40B 540.50 -7.60 548.10 2400 ---- 577.30B 559.40A 577.20B 559.30 -7.50 566.80 2425 ---- 601.10B 583.00A 601.10B 582.80 -7.60 590.40 2450 ---- 625.00B 606.70A 625.00B 606.50 -7.60 614.10 2475 ---- ---- 630.90A 630.90A 630.30 -7.70 638.00 2490 ---- ---- ---- ---- 644.60 -7.70 652.30 2500 ---- 673.00B 654.40A 673.00B 654.20 -7.70 661.90 2525 ---- ---- ---- ---- 678.20 -7.70 685.90 2550 ---- 721.30B 702.50A 721.30B 702.30 -7.80 710.10 2575 ---- ---- ---- ---- 726.50 -7.80 734.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.10 -.10 3.20 1225 ---- ---- ---- ---- 3.60 -.10 3.70 1250 ---- ---- ---- ---- 4.20 UNCH 4.20 1275 ---- ---- ---- ---- 4.80 -.10 4.90 1300 ---- ---- ---- ---- 5.60 UNCH 5.60 1325 ---- ---- ---- ---- 6.40 UNCH 6.40 1350 ---- ---- ---- ---- 7.40 UNCH 7.40 1375 ---- ---- ---- ---- 8.50 -.10 8.60 1400 ---- ---- ---- ---- 9.80 -.10 9.90 1410 ---- ---- ---- ---- 10.40 -.10 10.50 1420 ---- ---- ---- ---- 11.00 -.10 11.10 1425 ---- ---- ---- ---- 11.40 -.10 11.50 1430 ---- ---- ---- ---- 11.70 -.10 11.80 1440 ---- ---- ---- ---- 12.40 -.10 12.50 1450 ---- ---- ---- ---- 13.20 -.10 13.30 1460 ---- ---- ---- ---- 14.00 -.10 14.10 1470 ---- ---- ---- ---- 14.80 -.20 15.00 1475 ---- ---- ---- ---- 15.20 -.30 15.50 1480 ---- ---- ---- ---- 15.70 -.30 16.00 1490 ---- ---- ---- ---- 16.60 -.30 16.90 1500 ---- ---- ---- ---- 17.60 -.40 18.00 1505 ---- ---- ---- ---- 18.20 -.30 18.50 1510 ---- ---- ---- ---- 18.70 -.40 19.10 1515 ---- ---- ---- ---- 19.30 -.40 19.70 1520 ---- ---- ---- ---- 19.80 -.50 20.30 1525 ---- ---- ---- ---- 20.40 -.50 20.90 1530 ---- ---- ---- ---- 21.00 -.60 21.60 1535 ---- ---- ---- ---- 21.70 -.50 22.20 1540 ---- ---- ---- ---- 22.30 -.60 22.90 1545 ---- ---- ---- ---- 23.00 -.60 23.60 1550 ---- ---- ---- ---- 23.70 -.60 24.30 1555 ---- ---- ---- ---- 24.40 -.70 25.10 1560 ---- ---- ---- ---- 25.10 -.70 25.80 1565 ---- ---- ---- ---- 25.90 -.70 26.60 1570 ---- ---- ---- ---- 26.60 -.80 27.40 1575 ---- ---- ---- ---- 27.40 -.80 28.20 1580 ---- ---- ---- ---- 28.20 -.90 29.10 1585 ---- ---- ---- ---- 29.10 -.90 30.00 1590 ---- ---- ---- ---- 29.90 -1.00 30.90 1595 ---- ---- ---- ---- 30.80 -1.00 31.80 1600 ---- ---- ---- ---- 31.70 -1.00 32.70 1605 ---- ---- 33.60A 33.60A 32.60 -1.10 33.70 1610 ---- ---- 34.60A 34.60A 33.60 -1.10 34.70 1615 ---- ---- 35.60A 35.60A 34.60 -1.10 35.70 1620 ---- ---- 36.60A 36.60A 35.60 -1.20 36.80 1625 ---- ---- 37.60A 37.60A 36.60 -1.30 37.90 1630 ---- ---- 38.70A 38.70A 37.70 -1.30 39.00 1635 ---- ---- 39.80A 39.80A 38.80 -1.40 40.20 1640 ---- ---- 40.90A 40.90A 39.90 -1.40 41.30 1645 ---- ---- 42.00A 42.00A 41.10 -1.40 42.50 1650 ---- ---- 43.20A 43.20A 42.30 -1.50 43.80 1655 ---- ---- 44.40A 44.40A 43.50 -1.60 45.10 1660 ---- ---- 45.70A 45.70A 44.80 -1.60 46.40 1665 ---- ---- 46.90A 46.90A 46.00 -1.70 47.70 1670 ---- ---- 48.20A 48.20A 47.30 -1.80 49.10 1675 ---- ---- 49.60A 49.60A 48.70 -1.80 50.50 1680 ---- ---- 51.00A 51.00A 50.10 -1.80 51.90 1685 ---- ---- 52.40A 52.40A 51.50 -1.90 53.40 1690 ---- ---- 53.90A 53.90A 52.90 -2.00 54.90 1695 ---- ---- 55.40A 55.40A 54.40 -2.10 56.50 1700 ---- ---- 56.90A 56.90A 56.00 -2.10 58.10 1705 ---- 59.80B 58.50A 59.80B 57.50 -2.20 59.70 1710 ---- 61.50B 60.10A 61.50B 59.10 -2.30 61.40 1715 ---- 63.30B 61.70A 63.30B 60.70 -2.40 63.10 1720 ---- 65.10B 63.30A 65.10B 62.40 -2.40 64.80 1725 ---- 66.90B 65.00A 66.90B 64.10 -2.50 66.60 1730 ---- 68.80B 66.80A 68.80B 65.90 -2.50 68.40 1735 ---- 70.70B 68.60A 70.70B 67.70 -2.60 70.30 1740 ---- 72.70B 70.40A 72.70B 69.50 -2.70 72.20 1745 ---- 74.70B 72.30A 74.70B 71.30 -2.80 74.10 1750 ---- 76.80B 74.20A 76.80B 73.30 -2.80 76.10 1755 ---- 78.80B 76.10A 78.80B 75.20 -2.90 78.10 1760 ---- 81.00B 78.10A 81.00B 77.20 -3.00 80.20 1765 ---- 83.10B 80.10A 83.10B 79.20 -3.10 82.30 1770 ---- 85.40B 82.20A 85.40B 81.30 -3.10 84.40 1775 ---- 87.60B 84.30A 87.60B 83.40 -3.20 86.60 1780 ---- 89.90B 86.40A 89.90B 85.50 -3.40 88.90 1785 ---- 92.30B 88.60A 92.30B 87.70 -3.40 91.10 1790 ---- 94.60B 90.80A 94.60B 89.90 -3.50 93.40 1795 ---- 97.10B 93.10A 97.10B 92.20 -3.60 95.80 1800 ---- 99.50B 95.40A 99.50B 94.50 -3.70 98.20 1805 ---- 102.00B 97.70A 102.00B 96.90 -3.70 100.60 1810 ---- 104.60B 100.10A 104.60B 99.20 -3.90 103.10 1815 ---- 107.20B 102.50A 107.20B 101.70 -3.90 105.60 1820 ---- 109.80B 105.00A 109.80B 104.20 -3.90 108.10 1825 ---- 112.40B 107.50A 112.40B 106.70 -4.00 110.70 1830 ---- 115.10B 110.10A 115.10B 109.20 -4.10 113.30 1835 ---- 117.90B 112.60A 117.90B 111.80 -4.20 116.00 1840 ---- 120.70B 115.30A 120.70B 114.50 -4.20 118.70 1845 ---- 123.50B 117.90A 123.50B 117.10 -4.40 121.50 1850 ---- 126.40B 120.60A 126.40B 119.80 -4.50 124.30 1855 ---- 129.30B 123.40A 129.30B 122.60 -4.50 127.10 1860 ---- 132.20B 126.20A 132.20B 125.40 -4.50 129.90 1865 ---- 135.20B 129.00A 135.20B 128.20 -4.60 132.80 1870 ---- 138.20B 131.80A 138.20B 131.10 -4.70 135.80 1875 ---- 141.30B 134.70A 141.30B 134.00 -4.70 138.70 1880 ---- 144.40B 137.70A 144.40B 137.00 -4.80 141.80 1885 ---- 147.50B 140.60A 147.50B 139.90 -4.90 144.80 1890 ---- 150.60B 143.70A 150.60B 143.00 -4.90 147.90 1895 ---- 153.80B 146.70A 153.80B 146.00 -5.00 151.00 1900 ---- 157.10B 149.80A 157.10B 149.10 -5.00 154.10 1905 ---- 160.30B 152.90A 160.30B 152.20 -5.10 157.30 1910 ---- 163.60B 156.00A 163.60B 155.40 -5.10 160.50 1915 ---- 167.00B 159.20A 167.00B 158.60 -5.20 163.80 1920 ---- 170.30B 162.40A 170.30B 161.80 -5.30 167.10 1925 ---- 173.70B 165.70A 173.70B 165.10 -5.30 170.40 1930 ---- 177.10B 169.00A 177.10B 168.40 -5.30 173.70 1935 ---- 180.60B 172.30A 180.60B 171.70 -5.40 177.10 1940 ---- 184.10B 175.60A 184.10B 175.00 -5.50 180.50 1945 ---- 187.60B 179.00A 187.60B 178.40 -5.50 183.90 1950 ---- 191.10B 182.40A 191.10B 181.80 -5.60 187.40 1955 ---- 194.70B 185.90A 194.70B 185.30 -5.60 190.90 1960 ---- 198.30B 189.30A 198.30B 188.70 -5.70 194.40 1965 ---- 201.90B 192.80A 201.90B 192.20 -5.70 197.90 1970 ---- 205.60B 196.30A 205.60B 195.80 -5.70 201.50 1975 ---- 209.30B 199.90A 209.30B 199.30 -5.80 205.10 1980 ---- 213.00B 203.50A 213.00B 202.90 -5.80 208.70 1985 ---- 216.70B 207.10A 216.70B 206.50 -5.90 212.40 1990 ---- 220.50B 210.70A 220.50B 210.10 -5.90 216.00 1995 ---- 224.30B 214.40A 224.30B 213.80 -5.90 219.70 2000 ---- 228.10B 218.10A 228.10B 217.50 -6.00 223.50 2005 ---- 231.90B 221.80A 231.90B 221.20 -6.00 227.20 2010 ---- 235.80B 225.50A 235.80B 224.90 -6.10 231.00 2015 ---- 239.60B 229.30A 239.60B 228.70 -6.10 234.80 2020 ---- 243.50B 233.00A 243.50B 232.50 -6.10 238.60 2025 ---- 247.40B 236.80A 247.40B 236.30 -6.10 242.40 2030 ---- 251.40B 240.70A 251.40B 240.10 -6.20 246.30 2035 ---- 255.30B 244.50A 255.30B 243.90 -6.30 250.20 2040 ---- 259.30B 248.40A 259.30B 247.80 -6.30 254.10 2045 ---- 263.30B 252.30A 263.30B 251.70 -6.30 258.00 2050 ---- 267.30B 256.20A 267.30B 255.60 -6.30 261.90 2055 ---- 271.40B 260.10A 271.40B 259.50 -6.40 265.90 2060 ---- 275.40B 264.10A 275.40B 263.50 -6.40 269.90 2065 ---- 279.50B 268.00A 279.50B 267.40 -6.50 273.90 2070 ---- 283.60B 272.00A 283.60B 271.40 -6.50 277.90 2075 ---- 287.70B 276.00A 287.70B 275.40 -6.50 281.90 2080 ---- 291.80B 280.10A 291.80B 279.50 -6.50 286.00 2085 ---- 295.90B 284.10A 295.90B 283.50 -6.50 290.00 2090 ---- 300.10B 288.10A 300.10B 287.50 -6.60 294.10 2095 ---- 304.30B 292.20A 304.30B 291.60 -6.60 298.20 2100 ---- 308.40B 296.30A 308.40B 295.70 -6.60 302.30 2105 ---- 312.60B 300.40A 312.60B 299.80 -6.70 306.50 2110 ---- 316.90B 304.60A 316.90B 303.90 -6.70 310.60 2115 ---- 321.10B 308.70A 321.10B 308.10 -6.70 314.80 2120 ---- 325.30B 312.80A 325.30B 312.20 -6.80 319.00 2125 ---- 329.60B 317.00A 329.60B 316.40 -6.70 323.10 2130 ---- 333.90B 321.20A 333.90B 320.60 -6.80 327.40 2135 ---- 338.10B 325.40A 338.10B 324.80 -6.80 331.60 2140 ---- 342.40B 329.60A 342.40B 329.00 -6.80 335.80 2145 ---- 346.80B 333.80A 346.80B 333.20 -6.90 340.10 2150 ---- 351.10B 338.10A 351.10B 337.40 -6.90 344.30 2155 ---- 355.40B 342.30A 355.40B 341.70 -6.90 348.60 2160 ---- 359.80B 346.60A 359.80B 345.90 -7.00 352.90 2165 ---- 364.10B 350.90A 364.10B 350.20 -7.00 357.20 2170 ---- 368.50B 355.20A 368.50B 354.50 -7.00 361.50 2175 ---- 372.90B 359.50A 372.90B 358.80 -7.00 365.80 2180 ---- 377.30B 363.80A 377.30B 363.10 -7.00 370.10 2185 ---- 381.70B 368.10A 381.70B 367.40 -7.10 374.50 2190 ---- 386.10B 372.50A 386.10B 371.80 -7.00 378.80 2195 ---- 390.50B 376.80A 390.50B 376.10 -7.10 383.20 2200 ---- 395.00B 381.20A 395.00B 380.50 -7.10 387.60 2205 ---- 399.40B 385.60A 399.40B 384.80 -7.10 391.90 2210 ---- 403.90B 389.90A 403.90B 389.20 -7.10 396.30 2215 ---- 408.30B 394.30A 408.30B 393.60 -7.10 400.70 2220 ---- 412.80B 398.70A 412.80B 398.00 -7.10 405.10 2225 ---- 417.30B 403.10A 417.30B 402.40 -7.20 409.60 2230 ---- 421.80B 407.60A 421.80B 406.80 -7.20 414.00 2235 ---- 426.30B 412.00A 426.30B 411.20 -7.20 418.40 2240 ---- 430.80B 416.50A 430.80B 415.70 -7.20 422.90 2245 ---- 435.30B 420.90A 435.30B 420.10 -7.20 427.30 2250 ---- 439.80B 425.40A 439.80B 424.60 -7.20 431.80 2255 ---- 444.40B 429.80A 444.40B 429.00 -7.30 436.30 2260 ---- 448.90B 434.30A 448.90B 433.50 -7.30 440.80 2265 ---- 453.40B 438.80A 453.40B 438.00 -7.30 445.30 2270 ---- 458.00B 443.30A 458.00B 442.50 -7.30 449.80 2275 ---- 462.60B 447.80A 462.60B 446.90 -7.40 454.30 2280 ---- 467.10B 452.30A 467.10B 451.50 -7.30 458.80 2290 ---- 476.30B 461.40A 476.30B 460.50 -7.30 467.80 2300 ---- 485.50B 470.40A 485.50B 469.60 -7.30 476.90 2310 ---- 494.70B 479.50A 494.70B 478.60 -7.40 486.00 2320 ---- 504.00B 488.70A 504.00B 487.80 -7.40 495.20 2325 ---- 508.60B 493.30A 508.60B 492.30 -7.50 499.80 2330 ---- 513.20B 497.90A 513.20B 496.90 -7.50 504.40 2340 ---- 522.50B 507.00A 522.40B 506.10 -7.50 513.60 2350 ---- 531.80B 516.30A 531.80B 515.30 -7.50 522.80 2360 ---- 541.20B 525.50A 541.20B 524.60 -7.40 532.00 2370 ---- 550.50B 534.80A 550.50B 533.80 -7.50 541.30 2375 ---- 555.20B 539.40A 555.20B 538.50 -7.50 546.00 2380 ---- 559.90B 544.00A 559.90B 543.10 -7.50 550.60 2400 ---- 578.70B 562.70A 578.70B 561.70 -7.60 569.30 2425 ---- 602.30B 586.10A 602.20B 585.20 -7.50 592.70 2450 ---- 626.10B 609.60A 626.10B 608.70 -7.60 616.30 2475 ---- 649.90B 633.30A 649.90B 632.40 -7.60 640.00 2500 ---- 673.80B 657.10A 673.80B 656.20 -7.60 663.80 2525 ---- ---- ---- ---- 680.10 -7.70 687.80 2550 ---- 722.00B 704.80A 722.00B 704.10 -7.70 711.80 2575 ---- ---- ---- ---- 728.20 -7.70 735.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.90 -.20 2.10 1250 ---- ---- ---- ---- 2.40 -.30 2.70 1275 ---- ---- ---- ---- 3.10 -.30 3.40 1300 ---- ---- ---- ---- 3.90 -.30 4.20 1325 ---- ---- ---- ---- 4.80 -.40 5.20 1350 ---- ---- ---- ---- 5.90 -.50 6.40 1375 ---- ---- ---- ---- 7.30 -.50 7.80 1400 ---- ---- ---- ---- 8.80 -.70 9.50 1420 ---- ---- ---- ---- 10.30 -.70 11.00 1425 ---- ---- ---- ---- 10.70 -.70 11.40 1430 ---- ---- ---- ---- 11.10 -.70 11.80 1440 ---- ---- ---- ---- 11.90 -.80 12.70 1450 ---- ---- ---- ---- 12.80 -.80 13.60 1460 ---- ---- ---- ---- 13.70 -.90 14.60 1470 ---- ---- ---- ---- 14.70 -.90 15.60 1475 ---- ---- ---- ---- 15.30 -.80 16.10 1480 ---- ---- ---- ---- 15.80 -.90 16.70 1490 ---- ---- ---- ---- 16.90 -1.00 17.90 1500 ---- ---- ---- ---- 18.10 -1.00 19.10 1510 ---- ---- ---- ---- 19.30 -1.10 20.40 1515 ---- ---- ---- ---- 20.00 -1.00 21.00 1520 ---- ---- ---- ---- 20.60 -1.10 21.70 1525 ---- ---- ---- ---- 21.30 -1.10 22.40 1530 ---- ---- ---- ---- 22.00 -1.10 23.10 1535 ---- ---- ---- ---- 22.70 -1.20 23.90 1540 ---- ---- ---- ---- 23.40 -1.20 24.60 1545 ---- ---- ---- ---- 24.20 -1.20 25.40 1550 ---- ---- ---- ---- 25.00 -1.20 26.20 1555 ---- ---- ---- ---- 25.70 -1.30 27.00 1560 ---- ---- ---- ---- 26.50 -1.40 27.90 1565 ---- ---- ---- ---- 27.40 -1.30 28.70 1570 ---- ---- ---- ---- 28.20 -1.40 29.60 1575 ---- ---- ---- ---- 29.10 -1.40 30.50 1580 ---- ---- ---- ---- 30.00 -1.40 31.40 1585 ---- ---- ---- ---- 30.90 -1.50 32.40 1590 ---- ---- ---- ---- 31.80 -1.50 33.30 1595 ---- ---- ---- ---- 32.70 -1.60 34.30 1600 ---- ---- ---- ---- 33.70 -1.60 35.30 1605 ---- ---- ---- ---- 34.70 -1.70 36.40 1610 ---- ---- ---- ---- 35.70 -1.70 37.40 1615 ---- ---- ---- ---- 36.70 -1.80 38.50 1620 ---- ---- ---- ---- 37.70 -1.90 39.60 1625 ---- ---- ---- ---- 38.80 -1.90 40.70 1630 ---- ---- ---- ---- 39.90 -2.00 41.90 1635 ---- ---- ---- ---- 41.00 -2.10 43.10 1640 ---- ---- ---- ---- 42.20 -2.10 44.30 1645 ---- ---- ---- ---- 43.30 -2.20 45.50 1650 ---- ---- ---- ---- 44.50 -2.30 46.80 1655 ---- ---- ---- ---- 45.80 -2.30 48.10 1660 ---- ---- ---- ---- 47.00 -2.40 49.40 1665 ---- ---- ---- ---- 48.30 -2.50 50.80 1670 ---- ---- ---- ---- 49.60 -2.60 52.20 1675 ---- ---- ---- ---- 50.90 -2.70 53.60 1680 ---- ---- ---- ---- 52.30 -2.70 55.00 1685 ---- ---- ---- ---- 53.70 -2.80 56.50 1690 ---- ---- ---- ---- 55.10 -2.90 58.00 1695 ---- ---- ---- ---- 56.60 -2.90 59.50 1700 ---- ---- ---- ---- 58.10 -3.00 61.10 1705 ---- ---- ---- ---- 59.60 -3.10 62.70 1710 ---- ---- ---- ---- 61.10 -3.30 64.40 1715 ---- ---- ---- ---- 62.70 -3.40 66.10 1720 ---- ---- ---- ---- 64.40 -3.40 67.80 1725 ---- ---- ---- ---- 66.00 -3.50 69.50 1730 ---- ---- ---- ---- 67.70 -3.60 71.30 1735 ---- ---- ---- ---- 69.50 -3.70 73.20 1740 ---- ---- ---- ---- 71.30 -3.70 75.00 1745 ---- ---- ---- ---- 73.10 -3.80 76.90 1750 ---- ---- ---- ---- 75.00 -3.90 78.90 1755 ---- ---- ---- ---- 76.90 -3.90 80.80 1760 ---- ---- ---- ---- 78.80 -4.10 82.90 1765 ---- ---- ---- ---- 80.80 -4.10 84.90 1770 ---- ---- ---- ---- 82.90 -4.10 87.00 1775 ---- ---- ---- ---- 84.90 -4.30 89.20 1780 ---- ---- ---- ---- 87.10 -4.20 91.30 1785 ---- ---- ---- ---- 89.20 -4.40 93.60 1790 ---- ---- ---- ---- 91.40 -4.40 95.80 1795 ---- ---- ---- ---- 93.70 -4.40 98.10 1800 ---- ---- ---- ---- 96.00 -4.50 100.50 1805 ---- ---- ---- ---- 98.30 -4.50 102.80 1810 ---- ---- ---- ---- 100.70 -4.50 105.20 1815 ---- ---- ---- ---- 103.10 -4.60 107.70 1820 ---- ---- ---- ---- 105.50 -4.70 110.20 1825 ---- ---- ---- ---- 108.00 -4.70 112.70 1830 ---- ---- ---- ---- 110.60 -4.70 115.30 1835 ---- ---- ---- ---- 113.10 -4.80 117.90 1840 ---- ---- ---- ---- 115.80 -4.80 120.60 1845 ---- ---- ---- ---- 118.40 -4.90 123.30 1850 ---- ---- ---- ---- 121.20 -4.80 126.00 1855 ---- ---- ---- ---- 123.90 -4.90 128.80 1860 ---- ---- ---- ---- 126.70 -4.90 131.60 1865 ---- ---- ---- ---- 129.50 -5.00 134.50 1870 ---- ---- ---- ---- 132.40 -4.90 137.30 1875 ---- ---- ---- ---- 135.30 -5.00 140.30 1880 ---- ---- ---- ---- 138.30 -4.90 143.20 1885 ---- ---- ---- ---- 141.30 -4.90 146.20 1890 ---- ---- ---- ---- 144.30 -5.00 149.30 1895 ---- ---- ---- ---- 147.40 -5.00 152.40 1900 ---- ---- ---- ---- 150.50 -5.00 155.50 1905 ---- ---- ---- ---- 153.60 -5.00 158.60 1910 ---- ---- ---- ---- 156.80 -5.00 161.80 1915 ---- ---- ---- ---- 160.00 -5.00 165.00 1920 ---- ---- ---- ---- 163.20 -5.10 168.30 1925 ---- ---- ---- ---- 166.50 -5.10 171.60 1930 ---- ---- ---- ---- 169.80 -5.10 174.90 1935 ---- ---- ---- ---- 173.10 -5.10 178.20 1940 ---- ---- ---- ---- 176.50 -5.10 181.60 1945 ---- ---- ---- ---- 179.80 -5.20 185.00 1950 ---- ---- ---- ---- 183.30 -5.10 188.40 1955 ---- ---- ---- ---- 186.70 -5.20 191.90 1960 ---- ---- ---- ---- 190.20 -5.20 195.40 1965 ---- ---- ---- ---- 193.70 -5.20 198.90 1970 ---- ---- ---- ---- 197.20 -5.20 202.40 1975 ---- ---- ---- ---- 200.70 -5.20 205.90 1980 ---- ---- ---- ---- 204.30 -5.20 209.50 1985 ---- ---- ---- ---- 207.90 -5.20 213.10 1990 ---- ---- ---- ---- 211.50 -5.20 216.70 1995 ---- ---- ---- ---- 215.10 -5.30 220.40 2000 ---- ---- ---- ---- 218.70 -5.40 224.10 2005 ---- ---- ---- ---- 222.40 -5.30 227.70 2010 ---- ---- ---- ---- 226.10 -5.30 231.40 2015 ---- ---- ---- ---- 229.80 -5.40 235.20 2020 ---- ---- ---- ---- 233.50 -5.40 238.90 2025 ---- ---- ---- ---- 237.20 -5.40 242.60 2030 ---- ---- ---- ---- 241.00 -5.40 246.40 2035 ---- ---- ---- ---- 244.70 -5.50 250.20 2040 ---- ---- ---- ---- 248.50 -5.50 254.00 2045 ---- ---- ---- ---- 252.30 -5.50 257.80 2050 ---- ---- ---- ---- 256.10 -5.50 261.60 2055 ---- ---- ---- ---- 259.90 -5.60 265.50 2060 ---- ---- ---- ---- 263.80 -5.60 269.40 2065 ---- ---- ---- ---- 267.60 -5.60 273.20 2070 ---- ---- ---- ---- 271.50 -5.60 277.10 2075 ---- ---- ---- ---- 275.40 -5.60 281.00 2080 ---- ---- ---- ---- 279.30 -5.70 285.00 2085 ---- ---- ---- ---- 283.20 -5.70 288.90 2090 ---- ---- ---- ---- 287.10 -5.70 292.80 2095 ---- ---- ---- ---- 291.00 -5.80 296.80 2100 ---- ---- ---- ---- 295.00 -5.80 300.80 2105 ---- ---- ---- ---- 299.00 -5.80 304.80 2110 ---- ---- ---- ---- 302.90 -5.90 308.80 2115 ---- ---- ---- ---- 306.90 -5.90 312.80 2120 ---- ---- ---- ---- 310.90 -6.00 316.90 2125 ---- ---- ---- ---- 315.00 -5.90 320.90 2130 ---- ---- ---- ---- 319.00 -6.00 325.00 2135 ---- ---- ---- ---- 323.10 -6.00 329.10 2140 ---- ---- ---- ---- 327.10 -6.10 333.20 2145 ---- ---- ---- ---- 331.20 -6.10 337.30 2150 ---- ---- ---- ---- 335.30 -6.10 341.40 2155 ---- ---- ---- ---- 339.40 -6.10 345.50 2160 ---- ---- ---- ---- 343.50 -6.20 349.70 2165 ---- ---- ---- ---- 347.70 -6.10 353.80 2170 ---- ---- ---- ---- 351.80 -6.20 358.00 2175 ---- ---- ---- ---- 356.00 -6.20 362.20 2180 ---- ---- ---- ---- 360.20 -6.20 366.40 2185 ---- ---- ---- ---- 364.40 -6.20 370.60 2190 ---- ---- ---- ---- 368.60 -6.30 374.90 2195 ---- ---- ---- ---- 372.80 -6.30 379.10 2200 ---- ---- ---- ---- 377.00 -6.40 383.40 2205 ---- ---- ---- ---- 381.30 -6.30 387.60 2210 ---- ---- ---- ---- 385.50 -6.40 391.90 2215 ---- ---- ---- ---- 389.80 -6.40 396.20 2220 ---- ---- ---- ---- 394.10 -6.40 400.50 2225 ---- ---- ---- ---- 398.40 -6.40 404.80 2230 ---- ---- ---- ---- 402.70 -6.50 409.20 2235 ---- ---- ---- ---- 407.00 -6.50 413.50 2240 ---- ---- ---- ---- 411.30 -6.50 417.80 2245 ---- ---- ---- ---- 415.70 -6.50 422.20 2250 ---- ---- ---- ---- 420.00 -6.60 426.60 2255 ---- ---- ---- ---- 424.40 -6.60 431.00 2260 ---- ---- ---- ---- 428.80 -6.50 435.30 2265 ---- ---- ---- ---- 433.20 -6.60 439.80 2270 ---- ---- ---- ---- 437.50 -6.70 444.20 2275 ---- ---- ---- ---- 441.90 -6.70 448.60 2280 ---- ---- ---- ---- 446.40 -6.60 453.00 2285 ---- ---- ---- ---- 450.80 -6.60 457.40 2290 ---- ---- ---- ---- 455.20 -6.70 461.90 2300 ---- ---- ---- ---- 464.10 -6.70 470.80 2310 ---- ---- ---- ---- 473.00 -6.80 479.80 2320 ---- ---- ---- ---- 482.00 -6.80 488.80 2325 ---- ---- ---- ---- 486.50 -6.80 493.30 2330 ---- ---- ---- ---- 491.00 -6.80 497.80 2340 ---- ---- ---- ---- 500.00 -6.80 506.80 2350 ---- ---- ---- ---- 509.00 -6.90 515.90 2360 ---- ---- ---- ---- 518.10 -6.90 525.00 2370 ---- ---- ---- ---- 527.20 -6.90 534.10 2375 ---- ---- ---- ---- 531.80 -6.90 538.70 2380 ---- ---- ---- ---- 536.40 -6.90 543.30 2400 ---- ---- ---- ---- 554.70 -7.00 561.70 2425 ---- ---- ---- ---- 577.80 -7.00 584.80 2450 ---- ---- ---- ---- 600.90 -7.20 608.10 2475 ---- ---- ---- ---- 624.30 -7.10 631.40 2500 ---- ---- ---- ---- 647.70 -7.20 654.90 2525 ---- ---- ---- ---- 671.30 -7.20 678.50 2550 ---- ---- ---- ---- 695.00 -7.20 702.20 2575 ---- ---- ---- ---- 718.70 -7.40 726.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1025 ---- ---- ---- ---- 1.60 UNCH 1.60 1050 ---- ---- ---- ---- 1.90 UNCH 1.90 1075 ---- ---- ---- ---- 2.20 UNCH 2.20 1080 ---- ---- ---- ---- 2.20 -.10 2.30 1090 ---- ---- ---- ---- 2.40 UNCH 2.40 1100 ---- ---- ---- ---- 2.50 -.10 2.60 1 1110 ---- ---- ---- ---- 2.70 -.10 2.80 1120 ---- ---- ---- ---- 2.90 UNCH 2.90 1125 ---- ---- ---- ---- 3.00 UNCH 3.00 1130 ---- ---- ---- ---- 3.00 -.10 3.10 1140 ---- ---- ---- ---- 3.20 -.10 3.30 1150 ---- ---- ---- ---- 3.40 -.10 3.50 1160 ---- ---- ---- ---- 3.60 -.10 3.70 1170 ---- ---- ---- ---- 3.90 UNCH 3.90 1175 ---- ---- ---- ---- 4.00 -.10 4.10 1180 ---- ---- ---- ---- 4.10 -.10 4.20 1185 ---- ---- ---- ---- 4.20 -.10 4.30 1190 ---- ---- ---- ---- 4.30 -.10 4.40 1195 ---- ---- ---- ---- 4.40 -.20 4.60 1200 ---- ---- ---- ---- 4.60 -.10 4.70 1205 ---- ---- ---- ---- 4.70 -.10 4.80 1210 ---- ---- ---- ---- 4.80 -.20 5.00 1215 ---- ---- ---- ---- 5.00 -.10 5.10 1220 ---- ---- ---- ---- 5.10 -.20 5.30 1225 ---- ---- ---- ---- 5.30 -.10 5.40 1230 ---- ---- ---- ---- 5.40 -.20 5.60 1235 ---- ---- ---- ---- 5.60 -.10 5.70 1240 ---- ---- ---- ---- 5.70 -.20 5.90 1245 ---- ---- ---- ---- 5.90 -.10 6.00 1250 ---- ---- ---- ---- 6.00 -.20 6.20 1 121 1255 ---- ---- ---- ---- 6.20 -.20 6.40 1260 ---- ---- ---- ---- 6.40 -.10 6.50 1265 ---- ---- ---- ---- 6.50 -.20 6.70 1270 ---- ---- ---- ---- 6.70 -.20 6.90 1275 ---- ---- ---- ---- 6.90 -.20 7.10 1280 ---- ---- ---- ---- 7.10 -.20 7.30 1285 ---- ---- ---- ---- 7.30 -.20 7.50 1290 ---- ---- ---- ---- 7.50 -.20 7.70 1295 ---- ---- ---- ---- 7.70 -.20 7.90 1300 ---- ---- ---- ---- 7.90 -.20 8.10 1 1305 ---- ---- ---- ---- 8.10 -.20 8.30 1310 ---- ---- ---- ---- 8.30 -.30 8.60 1315 ---- ---- ---- ---- 8.50 -.30 8.80 1320 ---- ---- ---- ---- 8.70 -.30 9.00 1325 ---- ---- ---- ---- 9.00 -.30 9.30 1 1330 ---- ---- ---- ---- 9.20 -.30 9.50 1335 ---- ---- ---- ---- 9.40 -.40 9.80 1340 ---- ---- ---- ---- 9.70 -.30 10.00 1345 ---- ---- ---- ---- 9.90 -.40 10.30 1350 ---- ---- ---- ---- 10.20 -.40 10.60 1355 ---- ---- ---- ---- 10.50 -.30 10.80 1360 ---- ---- ---- ---- 10.70 -.40 11.10 1365 ---- ---- ---- ---- 11.00 -.40 11.40 1370 ---- ---- ---- ---- 11.30 -.40 11.70 1375 ---- ---- ---- ---- 11.60 -.40 12.00 1380 ---- ---- ---- ---- 11.90 -.40 12.30 1385 ---- ---- ---- ---- 12.20 -.50 12.70 1390 ---- ---- ---- ---- 12.50 -.50 13.00 1395 ---- ---- ---- ---- 12.90 -.40 13.30 1400 ---- ---- ---- ---- 13.20 -.50 13.70 82 1405 ---- ---- ---- ---- 13.60 -.50 14.10 1410 ---- ---- ---- ---- 13.90 -.50 14.40 1415 ---- ---- ---- ---- 14.30 -.50 14.80 1420 ---- ---- ---- ---- 14.70 -.50 15.20 1425 ---- ---- ---- ---- 15.00 -.60 15.60 1430 ---- ---- ---- ---- 15.40 -.60 16.00 1435 ---- ---- ---- ---- 15.80 -.70 16.50 1440 ---- ---- ---- ---- 16.30 -.60 16.90 1445 ---- ---- ---- ---- 16.70 -.60 17.30 1450 ---- ---- ---- ---- 17.10 -.70 17.80 151 1455 ---- ---- ---- ---- 17.60 -.70 18.30 1460 ---- ---- ---- ---- 18.10 -.70 18.80 1465 ---- ---- ---- ---- 18.50 -.80 19.30 1470 ---- ---- ---- ---- 19.00 -.80 19.80 1475 ---- ---- ---- ---- 19.50 -.80 20.30 1480 ---- ---- ---- ---- 20.00 -.80 20.80 1485 ---- ---- ---- ---- 20.60 -.80 21.40 1490 ---- ---- ---- ---- 21.10 -.90 22.00 1495 ---- ---- ---- ---- 21.70 -.90 22.60 1500 ---- ---- ---- ---- 22.30 -.90 23.20 310 1505 ---- ---- ---- ---- 22.90 -.90 23.80 1510 ---- ---- ---- ---- 23.50 -.90 24.40 1515 ---- ---- ---- ---- 24.10 -1.00 25.10 1520 ---- ---- ---- ---- 24.80 -1.00 25.80 1525 ---- ---- ---- ---- 25.40 -1.10 26.50 1530 ---- ---- ---- ---- 26.10 -1.10 27.20 1535 ---- ---- ---- ---- 26.80 -1.10 27.90 1540 ---- ---- ---- ---- 27.50 -1.10 28.60 1545 ---- ---- ---- ---- 28.30 -1.10 29.40 1550 ---- ---- ---- ---- 29.00 -1.20 30.20 182 1555 ---- ---- ---- ---- 29.80 -1.20 31.00 1560 ---- ---- ---- ---- 30.60 -1.30 31.90 1565 ---- ---- ---- ---- 31.40 -1.30 32.70 1570 ---- ---- ---- ---- 32.30 -1.30 33.60 1575 ---- ---- ---- ---- 33.10 -1.40 34.50 1580 ---- ---- ---- ---- 34.00 -1.40 35.40 1585 ---- ---- ---- ---- 34.90 -1.50 36.40 1590 ---- ---- ---- ---- 35.90 -1.50 37.40 1595 ---- ---- ---- ---- 36.80 -1.60 38.40 1600 ---- ---- ---- ---- 37.80 -1.60 39.40 328 1605 ---- ---- ---- ---- 38.80 -1.70 40.50 1610 ---- ---- ---- ---- 39.90 -1.60 41.50 1615 ---- ---- ---- ---- 40.90 -1.80 42.70 1620 ---- ---- ---- ---- 42.00 -1.80 43.80 1625 ---- ---- ---- ---- 43.10 -1.90 45.00 10 1630 ---- ---- ---- ---- 44.30 -1.90 46.20 1635 ---- ---- ---- ---- 45.50 -1.90 47.40 1640 ---- ---- ---- ---- 46.70 -1.90 48.60 1645 ---- ---- ---- ---- 47.90 -2.00 49.90 1650 ---- ---- ---- ---- 49.20 -2.00 51.20 225 1655 ---- ---- ---- ---- 50.50 -2.10 52.60 1660 ---- ---- ---- ---- 51.80 -2.20 54.00 1665 ---- ---- ---- ---- 53.10 -2.30 55.40 1670 ---- ---- ---- ---- 54.50 -2.30 56.80 1675 ---- ---- ---- ---- 55.90 -2.40 58.30 1680 ---- ---- ---- ---- 57.40 -2.40 59.80 1685 ---- ---- ---- ---- 58.90 -2.40 61.30 1690 ---- ---- ---- ---- 60.40 -2.50 62.90 1695 ---- ---- ---- ---- 61.90 -2.60 64.50 1700 ---- ---- ---- ---- 63.50 -2.70 66.20 235 1705 ---- ---- ---- ---- 65.10 -2.70 67.80 1710 ---- ---- ---- ---- 66.80 -2.70 69.50 1715 ---- ---- ---- ---- 68.40 -2.90 71.30 1720 ---- ---- ---- ---- 70.20 -2.90 73.10 1725 ---- ---- 72.90A 72.90A 71.90 -3.00 74.90 1730 ---- ---- ---- ---- 73.70 -3.00 76.70 1735 ---- ---- ---- ---- 75.50 -3.10 78.60 1740 ---- ---- ---- ---- 77.30 -3.20 80.50 6 1745 ---- ---- ---- ---- 79.20 -3.30 82.50 1750 ---- ---- ---- ---- 81.10 -3.30 84.40 250 1755 ---- ---- ---- ---- 83.10 -3.40 86.50 1760 ---- ---- ---- ---- 85.10 -3.40 88.50 1765 ---- ---- ---- ---- 87.10 -3.50 90.60 1770 ---- ---- ---- ---- 89.20 -3.50 92.70 1775 ---- ---- ---- ---- 91.30 -3.60 94.90 49 1780 ---- ---- ---- ---- 93.40 -3.70 97.10 1785 ---- ---- ---- ---- 95.50 -3.80 99.30 1790 ---- ---- ---- ---- 97.70 -3.90 101.60 1795 ---- ---- ---- ---- 100.00 -3.90 103.90 1800 ---- ---- ---- ---- 102.20 -4.00 106.20 76 1805 ---- ---- ---- ---- 104.60 -4.00 108.60 1810 ---- ---- ---- ---- 106.90 -4.10 111.00 1815 ---- ---- ---- ---- 109.30 -4.10 113.40 1820 ---- ---- ---- ---- 111.70 -4.20 115.90 1825 ---- ---- ---- ---- 114.10 -4.30 118.40 1830 ---- ---- ---- ---- 116.60 -4.40 121.00 1835 ---- ---- ---- ---- 119.10 -4.50 123.60 1 1840 ---- ---- ---- ---- 121.70 -4.50 126.20 1845 ---- ---- ---- ---- 124.20 -4.60 128.80 1850 ---- ---- ---- ---- 126.90 -4.60 131.50 100 1855 ---- ---- ---- ---- 129.50 -4.70 134.20 1860 ---- ---- ---- ---- 132.20 -4.80 137.00 1865 ---- ---- ---- ---- 134.90 -4.80 139.70 1870 ---- ---- ---- ---- 137.70 -4.90 142.60 1875 ---- ---- ---- ---- 140.40 -5.00 145.40 1880 ---- ---- ---- ---- 143.30 -5.00 148.30 1885 ---- ---- ---- ---- 146.10 -5.10 151.20 1890 ---- ---- ---- ---- 149.00 -5.10 154.10 1895 ---- ---- ---- ---- 151.90 -5.20 157.10 1900 ---- ---- ---- ---- 154.80 -5.30 160.10 1905 ---- ---- ---- ---- 157.80 -5.30 163.10 1910 ---- ---- ---- ---- 160.80 -5.40 166.20 1915 ---- ---- ---- ---- 163.90 -5.40 169.30 1920 ---- ---- ---- ---- 166.90 -5.50 172.40 1925 ---- ---- ---- ---- 170.00 -5.60 175.60 1930 ---- ---- ---- ---- 173.20 -5.60 178.80 1935 ---- ---- ---- ---- 176.30 -5.70 182.00 1940 ---- ---- ---- ---- 179.50 -5.70 185.20 1945 ---- ---- ---- ---- 182.70 -5.80 188.50 1950 ---- ---- ---- ---- 186.00 -5.80 191.80 1955 ---- ---- ---- ---- 189.30 -5.80 195.10 1960 ---- ---- ---- ---- 192.60 -5.90 198.50 1965 ---- ---- ---- ---- 195.90 -6.00 201.90 1970 ---- ---- ---- ---- 199.30 -6.00 205.30 1975 ---- ---- ---- ---- 202.60 -6.10 208.70 1980 ---- ---- ---- ---- 206.10 -6.10 212.20 1985 ---- ---- ---- ---- 209.50 -6.20 215.70 1990 ---- ---- ---- ---- 213.00 -6.20 219.20 1995 ---- ---- ---- ---- 216.40 -6.30 222.70 2000 ---- ---- ---- ---- 220.00 -6.30 226.30 2005 ---- ---- ---- ---- 223.50 -6.30 229.80 2010 ---- ---- ---- ---- 227.10 -6.30 233.40 2015 ---- ---- ---- ---- 230.70 -6.40 237.10 2020 ---- ---- ---- ---- 234.30 -6.40 240.70 2025 ---- ---- ---- ---- 237.90 -6.50 244.40 2030 ---- ---- ---- ---- 241.60 -6.50 248.10 2035 ---- ---- ---- ---- 245.20 -6.60 251.80 2040 ---- ---- ---- ---- 249.00 -6.50 255.50 2045 ---- ---- ---- ---- 252.70 -6.60 259.30 2050 ---- ---- ---- ---- 256.40 -6.70 263.10 2055 ---- ---- ---- ---- 260.20 -6.70 266.90 2060 ---- ---- ---- ---- 264.00 -6.70 270.70 2065 ---- ---- ---- ---- 267.80 -6.70 274.50 2070 ---- ---- ---- ---- 271.60 -6.80 278.40 2075 ---- ---- ---- ---- 275.40 -6.90 282.30 2080 ---- ---- ---- ---- 279.30 -6.90 286.20 2085 ---- ---- ---- ---- 283.20 -6.90 290.10 2090 ---- ---- ---- ---- 287.10 -6.90 294.00 2095 ---- ---- ---- ---- 291.00 -6.90 297.90 2100 ---- ---- ---- ---- 294.90 -7.00 301.90 2105 ---- ---- ---- ---- 298.90 -7.00 305.90 2110 ---- ---- ---- ---- 302.80 -7.10 309.90 2115 ---- ---- ---- ---- 306.80 -7.10 313.90 2120 ---- ---- ---- ---- 310.80 -7.10 317.90 2125 ---- ---- ---- ---- 314.80 -7.10 321.90 2130 ---- ---- ---- ---- 318.80 -7.20 326.00 2135 ---- ---- ---- ---- 322.90 -7.10 330.00 2140 ---- ---- ---- ---- 326.90 -7.20 334.10 2145 ---- ---- ---- ---- 331.00 -7.20 338.20 2150 ---- ---- ---- ---- 335.10 -7.20 342.30 2155 ---- ---- ---- ---- 339.20 -7.20 346.40 2160 ---- ---- ---- ---- 343.30 -7.30 350.60 2165 ---- ---- ---- ---- 347.40 -7.30 354.70 2170 ---- ---- ---- ---- 351.50 -7.40 358.90 2175 ---- ---- ---- ---- 355.70 -7.40 363.10 2180 ---- ---- ---- ---- 359.90 -7.30 367.20 2185 ---- ---- ---- ---- 364.00 -7.40 371.40 2190 ---- ---- ---- ---- 368.20 -7.50 375.70 2195 ---- ---- ---- ---- 372.40 -7.50 379.90 2200 ---- ---- ---- ---- 376.60 -7.50 384.10 2205 ---- ---- ---- ---- 380.90 -7.50 388.40 2210 ---- ---- ---- ---- 385.10 -7.50 392.60 2215 ---- ---- ---- ---- 389.40 -7.50 396.90 2220 ---- ---- ---- ---- 393.60 -7.60 401.20 2225 ---- ---- ---- ---- 397.90 -7.50 405.40 2230 ---- ---- ---- ---- 402.20 -7.50 409.70 2235 ---- ---- ---- ---- 406.50 -7.50 414.00 2240 ---- ---- ---- ---- 410.80 -7.60 418.40 2245 ---- ---- ---- ---- 415.10 -7.60 422.70 2250 ---- ---- ---- ---- 419.40 -7.60 427.00 2255 ---- ---- ---- ---- 423.80 -7.60 431.40 2260 ---- ---- ---- ---- 428.10 -7.60 435.70 2265 ---- ---- ---- ---- 432.50 -7.60 440.10 2270 ---- ---- ---- ---- 436.80 -7.70 444.50 2275 ---- ---- ---- ---- 441.20 -7.70 448.90 2280 ---- ---- ---- ---- 445.60 -7.70 453.30 2285 ---- ---- ---- ---- 450.00 -7.70 457.70 2290 ---- ---- ---- ---- 454.40 -7.70 462.10 2295 ---- ---- ---- ---- 458.80 -7.70 466.50 2300 ---- ---- ---- ---- 463.20 -7.70 470.90 2305 ---- ---- ---- ---- 467.70 -7.70 475.40 2310 ---- ---- ---- ---- 472.10 -7.70 479.80 2315 ---- ---- ---- ---- 476.60 -7.70 484.30 2320 ---- ---- ---- ---- 481.00 -7.70 488.70 2325 ---- ---- ---- ---- 485.50 -7.70 493.20 2330 ---- ---- ---- ---- 490.00 -7.70 497.70 2335 ---- ---- ---- ---- 494.50 -7.70 502.20 2340 ---- ---- ---- ---- 498.90 -7.80 506.70 2345 ---- ---- ---- ---- 503.40 -7.80 511.20 2350 ---- ---- ---- ---- 508.00 -7.70 515.70 2360 ---- ---- ---- ---- 517.00 -7.70 524.70 2370 ---- ---- ---- ---- 526.00 -7.80 533.80 2375 ---- ---- ---- ---- 530.60 -7.80 538.40 2380 ---- ---- ---- ---- 535.10 -7.80 542.90 2390 ---- ---- ---- ---- 544.30 -7.80 552.10 2400 ---- ---- ---- ---- 553.40 -7.80 561.20 2410 ---- ---- ---- ---- 562.60 -7.80 570.40 2420 ---- ---- ---- ---- 571.80 -7.80 579.60 2425 ---- ---- ---- ---- 576.40 -7.80 584.20 2430 ---- ---- ---- ---- 581.00 -7.80 588.80 2440 ---- ---- ---- ---- 590.20 -7.90 598.10 2450 ---- ---- ---- ---- 599.50 -7.90 607.40 2475 ---- ---- ---- ---- 622.70 -7.90 630.60 2490 ---- ---- ---- ---- 636.70 -7.90 644.60 2500 ---- ---- ---- ---- 646.10 -7.90 654.00 2525 ---- ---- ---- ---- 669.60 -7.90 677.50 2550 ---- ---- ---- ---- 693.20 -7.80 701.00 2575 ---- ---- ---- ---- 716.90 -7.80 724.70 2600 ---- ---- ---- ---- 740.70 -7.80 748.50 2625 ---- ---- ---- ---- 764.50 -7.80 772.30 2650 ---- ---- ---- ---- 788.50 -7.80 796.30 2700 ---- ---- ---- ---- 836.70 -7.80 844.50 2750 ---- ---- ---- ---- 885.30 -7.60 892.90 2800 ---- ---- ---- ---- 934.10 -7.60 941.70 3000 ---- ---- ---- ---- 1131.80 -8.00 1139.80 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .80 UNCH .80 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.10 UNCH 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 -.20 2.30 1275 ---- ---- ---- ---- 2.70 -.30 3.00 1300 ---- ---- ---- ---- 3.60 -.30 3.90 1325 ---- ---- ---- ---- 4.60 -.30 4.90 1350 ---- ---- ---- ---- 5.80 -.50 6.30 1375 ---- ---- ---- ---- 7.40 -.50 7.90 1400 ---- ---- ---- ---- 9.20 -.60 9.80 1425 ---- ---- ---- ---- 11.30 -.70 12.00 1430 ---- ---- ---- ---- 11.80 -.70 12.50 1440 ---- ---- ---- ---- 12.80 -.80 13.60 1450 ---- ---- ---- ---- 13.80 -.90 14.70 1460 ---- ---- ---- ---- 14.90 -.90 15.80 1470 ---- ---- ---- ---- 16.10 -.90 17.00 1475 ---- ---- ---- ---- 16.70 -1.00 17.70 1480 ---- ---- ---- ---- 17.30 -1.10 18.40 1490 ---- ---- ---- ---- 18.60 -1.10 19.70 1500 ---- ---- ---- ---- 20.00 -1.20 21.20 1510 ---- ---- ---- ---- 21.50 -1.20 22.70 1520 ---- ---- ---- ---- 23.00 -1.30 24.30 1525 ---- ---- ---- ---- 23.80 -1.30 25.10 1530 ---- ---- ---- ---- 24.70 -1.30 26.00 1535 ---- ---- ---- ---- 25.50 -1.40 26.90 1540 ---- ---- ---- ---- 26.40 -1.40 27.80 1545 ---- ---- ---- ---- 27.20 -1.50 28.70 1550 ---- ---- ---- ---- 28.10 -1.50 29.60 1555 ---- ---- ---- ---- 29.00 -1.60 30.60 1560 ---- ---- ---- ---- 30.00 -1.50 31.50 1565 ---- ---- ---- ---- 31.00 -1.50 32.50 1570 ---- ---- ---- ---- 31.90 -1.70 33.60 1575 ---- ---- ---- ---- 32.90 -1.70 34.60 1580 ---- ---- ---- ---- 34.00 -1.70 35.70 1585 ---- ---- ---- ---- 35.00 -1.70 36.70 1590 ---- ---- ---- ---- 36.10 -1.70 37.80 1595 ---- ---- ---- ---- 37.20 -1.80 39.00 1600 ---- ---- ---- ---- 38.30 -1.80 40.10 1605 ---- ---- ---- ---- 39.40 -1.90 41.30 1610 ---- ---- ---- ---- 40.60 -1.90 42.50 1615 ---- ---- ---- ---- 41.80 -1.90 43.70 1620 ---- ---- ---- ---- 43.00 -2.00 45.00 1625 ---- ---- ---- ---- 44.20 -2.00 46.20 1630 ---- ---- ---- ---- 45.40 -2.10 47.50 1635 ---- ---- ---- ---- 46.70 -2.10 48.80 1640 ---- ---- ---- ---- 48.00 -2.10 50.10 1645 ---- ---- ---- ---- 49.30 -2.20 51.50 1650 ---- ---- ---- ---- 50.60 -2.30 52.90 1655 ---- ---- ---- ---- 52.00 -2.30 54.30 1660 ---- ---- ---- ---- 53.40 -2.30 55.70 1665 ---- ---- ---- ---- 54.80 -2.40 57.20 1670 ---- ---- ---- ---- 56.20 -2.40 58.60 1675 ---- ---- ---- ---- 57.70 -2.40 60.10 1680 ---- ---- ---- ---- 59.10 -2.50 61.60 1685 ---- ---- ---- ---- 60.70 -2.50 63.20 1690 ---- ---- ---- ---- 62.20 -2.60 64.80 1695 ---- ---- ---- ---- 63.70 -2.70 66.40 1700 ---- ---- ---- ---- 65.30 -2.70 68.00 1705 ---- ---- ---- ---- 66.90 -2.80 69.70 1710 ---- ---- ---- ---- 68.60 -2.80 71.40 1715 ---- ---- ---- ---- 70.30 -2.80 73.10 1720 ---- ---- ---- ---- 72.00 -2.80 74.80 1725 ---- ---- ---- ---- 73.70 -2.90 76.60 1730 ---- ---- ---- ---- 75.50 -2.90 78.40 1735 ---- ---- ---- ---- 77.30 -3.00 80.30 1740 ---- ---- ---- ---- 79.10 -3.00 82.10 1745 ---- ---- ---- ---- 80.90 -3.10 84.00 1750 ---- ---- ---- ---- 82.80 -3.20 86.00 1755 ---- ---- ---- ---- 84.80 -3.10 87.90 1760 ---- ---- ---- ---- 86.70 -3.20 89.90 1765 ---- ---- ---- ---- 88.70 -3.30 92.00 1770 ---- ---- ---- ---- 90.70 -3.40 94.10 1775 ---- ---- ---- ---- 92.80 -3.40 96.20 1780 ---- ---- ---- ---- 94.90 -3.40 98.30 1785 ---- ---- ---- ---- 97.00 -3.50 100.50 1790 ---- ---- ---- ---- 99.20 -3.50 102.70 1795 ---- ---- ---- ---- 101.40 -3.60 105.00 1800 ---- ---- ---- ---- 103.60 -3.60 107.20 1805 ---- ---- ---- ---- 105.90 -3.70 109.60 1810 ---- ---- ---- ---- 108.20 -3.70 111.90 1815 ---- ---- ---- ---- 110.60 -3.70 114.30 1820 ---- ---- ---- ---- 113.00 -3.70 116.70 1825 ---- ---- ---- ---- 115.40 -3.80 119.20 1830 ---- ---- ---- ---- 117.80 -3.90 121.70 1835 ---- ---- ---- ---- 120.30 -4.00 124.30 1840 ---- ---- ---- ---- 122.90 -3.90 126.80 1845 ---- ---- ---- ---- 125.40 -4.10 129.50 1850 ---- ---- ---- ---- 128.00 -4.10 132.10 1855 ---- ---- ---- ---- 130.70 -4.10 134.80 1860 ---- ---- ---- ---- 133.40 -4.10 137.50 1865 ---- ---- ---- ---- 136.10 -4.20 140.30 1870 ---- ---- ---- ---- 138.80 -4.30 143.10 1875 ---- ---- ---- ---- 141.60 -4.30 145.90 1880 ---- ---- ---- ---- 144.40 -4.40 148.80 1885 ---- ---- ---- ---- 147.30 -4.40 151.70 1890 ---- ---- ---- ---- 150.20 -4.40 154.60 1895 ---- ---- ---- ---- 153.10 -4.50 157.60 1900 ---- ---- ---- ---- 156.10 -4.50 160.60 1905 ---- ---- ---- ---- 159.10 -4.60 163.70 1910 ---- ---- ---- ---- 162.10 -4.60 166.70 1915 ---- ---- ---- ---- 165.20 -4.70 169.90 1920 ---- ---- ---- ---- 168.30 -4.70 173.00 1925 ---- ---- ---- ---- 171.50 -4.70 176.20 1930 ---- ---- ---- ---- 174.60 -4.80 179.40 1935 ---- ---- ---- ---- 177.90 -4.80 182.70 1940 ---- ---- ---- ---- 181.10 -4.80 185.90 1945 ---- ---- ---- ---- 184.30 -4.90 189.20 1950 ---- ---- ---- ---- 187.60 -5.00 192.60 1955 ---- ---- ---- ---- 191.00 -4.90 195.90 1960 ---- ---- ---- ---- 194.30 -5.00 199.30 1965 ---- ---- ---- ---- 197.70 -5.00 202.70 1970 ---- ---- ---- ---- 201.10 -5.10 206.20 1975 ---- ---- ---- ---- 204.50 -5.10 209.60 1980 ---- ---- ---- ---- 207.90 -5.20 213.10 1985 ---- ---- ---- ---- 211.40 -5.20 216.60 1990 ---- ---- ---- ---- 214.90 -5.20 220.10 1995 ---- ---- ---- ---- 218.40 -5.30 223.70 2000 ---- ---- ---- ---- 221.90 -5.30 227.20 2005 ---- ---- ---- ---- 225.50 -5.30 230.80 2010 ---- ---- ---- ---- 229.00 -5.40 234.40 2015 ---- ---- ---- ---- 232.60 -5.40 238.00 2020 ---- ---- ---- ---- 236.20 -5.40 241.60 2025 ---- ---- ---- ---- 239.80 -5.50 245.30 2030 ---- ---- ---- ---- 243.40 -5.50 248.90 2035 ---- ---- ---- ---- 247.10 -5.50 252.60 2040 ---- ---- ---- ---- 250.70 -5.60 256.30 2045 ---- ---- ---- ---- 254.40 -5.60 260.00 2050 ---- ---- ---- ---- 258.10 -5.60 263.70 2055 ---- ---- ---- ---- 261.80 -5.60 267.40 2060 ---- ---- ---- ---- 265.50 -5.70 271.20 2065 ---- ---- ---- ---- 269.20 -5.70 274.90 2070 ---- ---- ---- ---- 272.90 -5.80 278.70 2075 ---- ---- ---- ---- 276.60 -5.80 282.40 2080 ---- ---- ---- ---- 280.40 -5.80 286.20 2085 ---- ---- ---- ---- 284.10 -5.90 290.00 2090 ---- ---- ---- ---- 287.90 -5.90 293.80 2095 ---- ---- ---- ---- 291.70 -5.90 297.60 2100 ---- ---- ---- ---- 295.50 -6.00 301.50 2105 ---- ---- ---- ---- 299.30 -6.00 305.30 2110 ---- ---- ---- ---- 303.10 -6.10 309.20 2115 ---- ---- ---- ---- 307.00 -6.00 313.00 2120 ---- ---- ---- ---- 310.80 -6.10 316.90 2125 ---- ---- ---- ---- 314.70 -6.10 320.80 2130 ---- ---- ---- ---- 318.60 -6.10 324.70 2135 ---- ---- ---- ---- 322.40 -6.20 328.60 2140 ---- ---- ---- ---- 326.30 -6.20 332.50 2145 ---- ---- ---- ---- 330.30 -6.20 336.50 2150 ---- ---- ---- ---- 334.20 -6.20 340.40 2155 ---- ---- ---- ---- 338.10 -6.30 344.40 2160 ---- ---- ---- ---- 342.10 -6.30 348.40 2165 ---- ---- ---- ---- 346.00 -6.30 352.30 2170 ---- ---- ---- ---- 350.00 -6.30 356.30 2175 ---- ---- ---- ---- 354.00 -6.40 360.40 2180 ---- ---- ---- ---- 358.00 -6.40 364.40 2185 ---- ---- ---- ---- 362.00 -6.40 368.40 2190 ---- ---- ---- ---- 366.00 -6.50 372.50 2195 ---- ---- ---- ---- 370.10 -6.40 376.50 2200 ---- ---- ---- ---- 374.10 -6.50 380.60 2210 ---- ---- ---- ---- 382.30 -6.50 388.80 2220 ---- ---- ---- ---- 390.50 -6.50 397.00 2225 ---- ---- ---- ---- 394.60 -6.60 401.20 2230 ---- ---- ---- ---- 398.70 -6.60 405.30 2240 ---- ---- ---- ---- 407.00 -6.60 413.60 2250 ---- ---- ---- ---- 415.30 -6.70 422.00 2260 ---- ---- ---- ---- 423.70 -6.70 430.40 2270 ---- ---- ---- ---- 432.10 -6.80 438.90 2275 ---- ---- ---- ---- 436.30 -6.90 443.20 2280 ---- ---- ---- ---- 440.60 -6.80 447.40 2290 ---- ---- ---- ---- 449.10 -6.90 456.00 2300 ---- ---- ---- ---- 457.60 -6.90 464.50 2325 ---- ---- ---- ---- 479.10 -7.10 486.20 2350 ---- ---- ---- ---- 500.90 -7.10 508.00 2375 ---- ---- ---- ---- 522.90 -7.20 530.10 2400 ---- ---- ---- ---- 545.10 -7.20 552.30 2425 ---- ---- ---- ---- 567.50 -7.30 574.80 2450 ---- ---- ---- ---- 590.00 -7.40 597.40 2475 ---- ---- ---- ---- 612.70 -7.50 620.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 -.30 3.20 1275 ---- ---- ---- ---- 3.80 -.30 4.10 1300 ---- ---- ---- ---- 4.80 -.30 5.10 1325 ---- ---- ---- ---- 6.00 -.40 6.40 1350 ---- ---- ---- ---- 7.50 -.50 8.00 1375 ---- ---- ---- ---- 9.20 -.60 9.80 1400 ---- ---- ---- ---- 11.20 -.70 11.90 1425 ---- ---- ---- ---- 13.60 -.80 14.40 1430 ---- ---- ---- ---- 14.10 -.80 14.90 1440 ---- ---- ---- ---- 15.20 -.90 16.10 1450 ---- ---- ---- ---- 16.30 -1.00 17.30 1460 ---- ---- ---- ---- 17.50 -1.00 18.50 1470 ---- ---- ---- ---- 18.80 -1.00 19.80 1475 ---- ---- ---- ---- 19.40 -1.10 20.50 1480 ---- ---- ---- ---- 20.10 -1.10 21.20 1490 ---- ---- ---- ---- 21.50 -1.20 22.70 1500 ---- ---- ---- ---- 23.00 -1.20 24.20 1510 ---- ---- ---- ---- 24.50 -1.30 25.80 1520 ---- ---- ---- ---- 26.20 -1.30 27.50 1525 ---- ---- ---- ---- 27.00 -1.40 28.40 1530 ---- ---- ---- ---- 27.90 -1.40 29.30 1535 ---- ---- ---- ---- 28.70 -1.50 30.20 1540 ---- ---- ---- ---- 29.60 -1.50 31.10 1545 ---- ---- ---- ---- 30.60 -1.50 32.10 1550 ---- ---- ---- ---- 31.50 -1.50 33.00 1555 ---- ---- ---- ---- 32.50 -1.50 34.00 1560 ---- ---- ---- ---- 33.40 -1.60 35.00 1565 ---- ---- ---- ---- 34.40 -1.70 36.10 1570 ---- ---- ---- ---- 35.50 -1.60 37.10 1575 ---- ---- ---- ---- 36.50 -1.70 38.20 1580 ---- ---- ---- ---- 37.60 -1.70 39.30 1585 ---- ---- ---- ---- 38.70 -1.70 40.40 1590 ---- ---- ---- ---- 39.80 -1.80 41.60 1595 ---- ---- ---- ---- 40.90 -1.90 42.80 1600 ---- ---- ---- ---- 42.00 -1.90 43.90 1605 ---- ---- ---- ---- 43.20 -2.00 45.20 1610 ---- ---- ---- ---- 44.40 -2.00 46.40 1615 ---- ---- ---- ---- 45.60 -2.00 47.60 1620 ---- ---- ---- ---- 46.90 -2.00 48.90 1625 ---- ---- ---- ---- 48.10 -2.10 50.20 1630 ---- ---- ---- ---- 49.40 -2.10 51.50 1635 ---- ---- ---- ---- 50.70 -2.20 52.90 1640 ---- ---- ---- ---- 52.10 -2.20 54.30 1645 ---- ---- ---- ---- 53.40 -2.30 55.70 1650 ---- ---- ---- ---- 54.80 -2.30 57.10 1655 ---- ---- ---- ---- 56.20 -2.30 58.50 1660 ---- ---- ---- ---- 57.60 -2.40 60.00 1665 ---- ---- ---- ---- 59.10 -2.40 61.50 1670 ---- ---- ---- ---- 60.50 -2.50 63.00 1675 ---- ---- ---- ---- 62.00 -2.50 64.50 1680 ---- ---- ---- ---- 63.50 -2.60 66.10 1685 ---- ---- ---- ---- 65.10 -2.60 67.70 1690 ---- ---- ---- ---- 66.60 -2.70 69.30 1695 ---- ---- ---- ---- 68.20 -2.70 70.90 1700 ---- ---- ---- ---- 69.80 -2.70 72.50 1705 ---- ---- ---- ---- 71.50 -2.70 74.20 1710 ---- ---- ---- ---- 73.10 -2.80 75.90 1715 ---- ---- ---- ---- 74.80 -2.90 77.70 1720 ---- ---- ---- ---- 76.50 -2.90 79.40 1725 ---- ---- ---- ---- 78.30 -2.90 81.20 1730 ---- ---- ---- ---- 80.00 -3.00 83.00 1735 ---- ---- ---- ---- 81.80 -3.00 84.80 1740 ---- ---- ---- ---- 83.60 -3.10 86.70 1745 ---- ---- ---- ---- 85.50 -3.10 88.60 1750 ---- ---- ---- ---- 87.40 -3.10 90.50 1755 ---- ---- ---- ---- 89.30 -3.20 92.50 1760 ---- ---- ---- ---- 91.20 -3.30 94.50 1765 ---- ---- ---- ---- 93.20 -3.30 96.50 1770 ---- ---- ---- ---- 95.20 -3.30 98.50 1775 ---- ---- ---- ---- 97.30 -3.30 100.60 1780 ---- ---- ---- ---- 99.30 -3.40 102.70 1785 ---- ---- ---- ---- 101.40 -3.50 104.90 1790 ---- ---- ---- ---- 103.60 -3.50 107.10 1795 ---- ---- ---- ---- 105.80 -3.50 109.30 1800 ---- ---- ---- ---- 108.00 -3.60 111.60 1805 ---- ---- ---- ---- 110.30 -3.60 113.90 1810 ---- ---- ---- ---- 112.60 -3.70 116.30 1815 ---- ---- ---- ---- 114.90 -3.70 118.60 1820 ---- ---- ---- ---- 117.30 -3.80 121.10 1825 ---- ---- ---- ---- 119.70 -3.80 123.50 1830 ---- ---- ---- ---- 122.20 -3.90 126.10 1835 ---- ---- ---- ---- 124.70 -3.90 128.60 1840 ---- ---- ---- ---- 127.30 -3.90 131.20 1845 ---- ---- ---- ---- 129.90 -4.00 133.90 1850 ---- ---- ---- ---- 132.50 -4.10 136.60 1855 ---- ---- ---- ---- 135.20 -4.10 139.30 1860 ---- ---- ---- ---- 137.90 -4.20 142.10 1865 ---- ---- ---- ---- 140.70 -4.20 144.90 1870 ---- ---- ---- ---- 143.50 -4.30 147.80 1875 ---- ---- ---- ---- 146.40 -4.30 150.70 1880 ---- ---- ---- ---- 149.30 -4.30 153.60 1885 ---- ---- ---- ---- 152.20 -4.40 156.60 1890 ---- ---- ---- ---- 155.20 -4.40 159.60 1895 ---- ---- ---- ---- 158.20 -4.40 162.60 1900 ---- ---- ---- ---- 161.30 -4.40 165.70 1905 ---- ---- ---- ---- 164.30 -4.50 168.80 1910 ---- ---- ---- ---- 167.40 -4.60 172.00 1915 ---- ---- ---- ---- 170.60 -4.60 175.20 1920 ---- ---- ---- ---- 173.80 -4.60 178.40 1925 ---- ---- ---- ---- 176.90 -4.70 181.60 1930 ---- ---- ---- ---- 180.20 -4.70 184.90 1935 ---- ---- ---- ---- 183.40 -4.80 188.20 1940 ---- ---- ---- ---- 186.70 -4.80 191.50 1945 ---- ---- ---- ---- 190.00 -4.80 194.80 1950 ---- ---- ---- ---- 193.30 -4.90 198.20 1955 ---- ---- ---- ---- 196.70 -4.90 201.60 1960 ---- ---- ---- ---- 200.00 -5.00 205.00 1965 ---- ---- ---- ---- 203.40 -5.00 208.40 1970 ---- ---- ---- ---- 206.80 -5.00 211.80 1975 ---- ---- ---- ---- 210.20 -5.10 215.30 1980 ---- ---- ---- ---- 213.60 -5.10 218.70 1985 ---- ---- ---- ---- 217.10 -5.10 222.20 1990 ---- ---- ---- ---- 220.50 -5.20 225.70 1995 ---- ---- ---- ---- 224.00 -5.20 229.20 2000 ---- ---- ---- ---- 227.50 -5.20 232.70 2005 ---- ---- ---- ---- 231.00 -5.30 236.30 2010 ---- ---- ---- ---- 234.50 -5.30 239.80 2015 ---- ---- ---- ---- 238.10 -5.30 243.40 2020 ---- ---- ---- ---- 241.60 -5.40 247.00 2025 ---- ---- ---- ---- 245.20 -5.40 250.60 2030 ---- ---- ---- ---- 248.80 -5.40 254.20 2035 ---- ---- ---- ---- 252.40 -5.40 257.80 2040 ---- ---- ---- ---- 256.00 -5.50 261.50 2045 ---- ---- ---- ---- 259.60 -5.50 265.10 2050 ---- ---- ---- ---- 263.20 -5.60 268.80 2055 ---- ---- ---- ---- 266.90 -5.60 272.50 2060 ---- ---- ---- ---- 270.60 -5.60 276.20 2065 ---- ---- ---- ---- 274.20 -5.70 279.90 2070 ---- ---- ---- ---- 277.90 -5.70 283.60 2075 ---- ---- ---- ---- 281.70 -5.70 287.40 2080 ---- ---- ---- ---- 285.40 -5.70 291.10 2085 ---- ---- ---- ---- 289.10 -5.80 294.90 2090 ---- ---- ---- ---- 292.90 -5.80 298.70 2095 ---- ---- ---- ---- 296.70 -5.80 302.50 2100 ---- ---- ---- ---- 300.40 -5.90 306.30 2105 ---- ---- ---- ---- 304.20 -5.90 310.10 2110 ---- ---- ---- ---- 308.10 -5.90 314.00 2115 ---- ---- ---- ---- 311.90 -5.90 317.80 2120 ---- ---- ---- ---- 315.70 -6.00 321.70 2125 ---- ---- ---- ---- 319.60 -6.00 325.60 2130 ---- ---- ---- ---- 323.40 -6.10 329.50 2135 ---- ---- ---- ---- 327.30 -6.10 333.40 2140 ---- ---- ---- ---- 331.20 -6.10 337.30 2145 ---- ---- ---- ---- 335.10 -6.10 341.20 2150 ---- ---- ---- ---- 339.10 -6.10 345.20 2155 ---- ---- ---- ---- 343.00 -6.10 349.10 2160 ---- ---- ---- ---- 346.90 -6.20 353.10 2165 ---- ---- ---- ---- 350.90 -6.20 357.10 2170 ---- ---- ---- ---- 354.90 -6.20 361.10 2175 ---- ---- ---- ---- 358.90 -6.20 365.10 2180 ---- ---- ---- ---- 362.90 -6.30 369.20 2190 ---- ---- ---- ---- 370.90 -6.40 377.30 2200 ---- ---- ---- ---- 379.00 -6.40 385.40 2210 ---- ---- ---- ---- 387.20 -6.40 393.60 2220 ---- ---- ---- ---- 395.30 -6.50 401.80 2225 ---- ---- ---- ---- 399.50 -6.50 406.00 2230 ---- ---- ---- ---- 403.60 -6.50 410.10 2240 ---- ---- ---- ---- 411.90 -6.50 418.40 2250 ---- ---- ---- ---- 420.20 -6.60 426.80 2260 ---- ---- ---- ---- 428.60 -6.60 435.20 2275 ---- ---- ---- ---- 441.20 -6.70 447.90 2300 ---- ---- ---- ---- 462.40 -6.80 469.20 2325 ---- ---- ---- ---- 483.90 -6.90 490.80 2350 ---- ---- ---- ---- 505.60 -7.00 512.60 2375 ---- ---- ---- ---- 527.60 -7.00 534.60 2400 ---- ---- ---- ---- 549.70 -7.10 556.80 2425 ---- ---- ---- ---- 572.00 -7.20 579.20 2450 ---- ---- ---- ---- 594.40 -7.30 601.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -.20 3.60 1275 ---- ---- ---- ---- 4.30 -.30 4.60 1300 ---- ---- ---- ---- 5.40 -.40 5.80 1325 ---- ---- ---- ---- 6.70 -.40 7.10 1350 ---- ---- ---- ---- 8.30 -.50 8.80 1375 ---- ---- ---- ---- 10.10 -.60 10.70 1400 ---- ---- ---- ---- 12.20 -.80 13.00 1425 ---- ---- ---- ---- 14.70 -.80 15.50 1440 ---- ---- ---- ---- 16.40 -.90 17.30 1450 ---- ---- ---- ---- 17.50 -1.00 18.50 1460 ---- ---- ---- ---- 18.80 -1.00 19.80 1470 ---- ---- ---- ---- 20.10 -1.00 21.10 1475 ---- ---- ---- ---- 20.80 -1.10 21.90 1480 ---- ---- ---- ---- 21.50 -1.10 22.60 1490 ---- ---- ---- ---- 22.90 -1.20 24.10 1500 ---- ---- ---- ---- 24.40 -1.20 25.60 1510 ---- ---- ---- ---- 26.00 -1.30 27.30 1520 ---- ---- ---- ---- 27.70 -1.30 29.00 1525 ---- ---- ---- ---- 28.50 -1.40 29.90 1530 ---- ---- ---- ---- 29.40 -1.40 30.80 1540 ---- ---- ---- ---- 31.20 -1.50 32.70 1545 ---- ---- ---- ---- 32.10 -1.50 33.60 1550 ---- ---- ---- ---- 33.10 -1.50 34.60 1555 ---- ---- ---- ---- 34.00 -1.60 35.60 1560 ---- ---- ---- ---- 35.00 -1.60 36.60 1565 ---- ---- ---- ---- 36.00 -1.70 37.70 1570 ---- ---- ---- ---- 37.10 -1.60 38.70 1575 ---- ---- ---- ---- 38.10 -1.70 39.80 1580 ---- ---- ---- ---- 39.20 -1.70 40.90 1585 ---- ---- ---- ---- 40.30 -1.70 42.00 1590 ---- ---- ---- ---- 41.40 -1.80 43.20 1595 ---- ---- ---- ---- 42.50 -1.80 44.30 1600 ---- ---- ---- ---- 43.60 -1.90 45.50 1605 ---- ---- ---- ---- 44.80 -1.90 46.70 1610 ---- ---- ---- ---- 46.00 -1.90 47.90 1615 ---- ---- ---- ---- 47.20 -2.00 49.20 1620 ---- ---- ---- ---- 48.40 -2.00 50.40 1625 ---- ---- ---- ---- 49.70 -2.00 51.70 1630 ---- ---- ---- ---- 50.90 -2.10 53.00 1635 ---- ---- ---- ---- 52.20 -2.10 54.30 1640 ---- ---- ---- ---- 53.50 -2.20 55.70 1645 ---- ---- ---- ---- 54.80 -2.20 57.00 1650 ---- ---- ---- ---- 56.20 -2.20 58.40 1655 ---- ---- ---- ---- 57.50 -2.30 59.80 1660 ---- ---- ---- ---- 58.90 -2.30 61.20 1665 ---- ---- ---- ---- 60.30 -2.40 62.70 1670 ---- ---- ---- ---- 61.80 -2.40 64.20 1675 ---- ---- ---- ---- 63.20 -2.50 65.70 1680 ---- ---- ---- ---- 64.70 -2.50 67.20 1685 ---- ---- ---- ---- 66.20 -2.50 68.70 1690 ---- ---- ---- ---- 67.70 -2.60 70.30 1695 ---- ---- ---- ---- 69.30 -2.60 71.90 1700 ---- ---- ---- ---- 70.90 -2.60 73.50 1705 ---- ---- ---- ---- 72.50 -2.70 75.20 1710 ---- ---- ---- ---- 74.10 -2.80 76.90 1715 ---- ---- ---- ---- 75.80 -2.80 78.60 1720 ---- ---- ---- ---- 77.50 -2.80 80.30 1725 ---- ---- ---- ---- 79.30 -2.80 82.10 1730 ---- ---- ---- ---- 81.00 -2.90 83.90 1735 ---- ---- ---- ---- 82.80 -2.90 85.70 1740 ---- ---- ---- ---- 84.70 -2.90 87.60 1745 ---- ---- ---- ---- 86.50 -3.00 89.50 1750 ---- ---- ---- ---- 88.40 -3.10 91.50 1755 ---- ---- ---- ---- 90.40 -3.10 93.50 1760 ---- ---- ---- ---- 92.40 -3.10 95.50 1765 ---- ---- ---- ---- 94.40 -3.20 97.60 1770 ---- ---- ---- ---- 96.40 -3.30 99.70 1775 ---- ---- ---- ---- 98.50 -3.30 101.80 1780 ---- ---- ---- ---- 100.70 -3.30 104.00 1785 ---- ---- ---- ---- 102.80 -3.40 106.20 1790 ---- ---- ---- ---- 105.00 -3.40 108.40 1795 ---- ---- ---- ---- 107.30 -3.40 110.70 1800 ---- ---- ---- ---- 109.60 -3.50 113.10 1805 ---- ---- ---- ---- 111.90 -3.50 115.40 1810 ---- ---- ---- ---- 114.20 -3.60 117.80 1815 ---- ---- ---- ---- 116.60 -3.60 120.20 1820 ---- ---- ---- ---- 119.10 -3.60 122.70 1825 ---- ---- ---- ---- 121.50 -3.70 125.20 1830 ---- ---- ---- ---- 124.00 -3.80 127.80 1835 ---- ---- ---- ---- 126.50 -3.80 130.30 1840 ---- ---- ---- ---- 129.10 -3.80 132.90 1845 ---- ---- ---- ---- 131.70 -3.90 135.60 1850 ---- ---- ---- ---- 134.30 -4.00 138.30 1855 ---- ---- ---- ---- 137.00 -4.00 141.00 1860 ---- ---- ---- ---- 139.70 -4.00 143.70 1865 ---- ---- ---- ---- 142.40 -4.10 146.50 1870 ---- ---- ---- ---- 145.20 -4.10 149.30 1875 ---- ---- ---- ---- 148.00 -4.10 152.10 1880 ---- ---- ---- ---- 150.80 -4.20 155.00 1885 ---- ---- ---- ---- 153.70 -4.20 157.90 1890 ---- ---- ---- ---- 156.60 -4.20 160.80 1895 ---- ---- ---- ---- 159.50 -4.30 163.80 1900 ---- ---- ---- ---- 162.50 -4.30 166.80 1905 ---- ---- ---- ---- 165.40 -4.40 169.80 1910 ---- ---- ---- ---- 168.40 -4.50 172.90 1915 ---- ---- ---- ---- 171.50 -4.40 175.90 1920 ---- ---- ---- ---- 174.50 -4.50 179.00 1925 ---- ---- ---- ---- 177.60 -4.60 182.20 1930 ---- ---- ---- ---- 180.70 -4.60 185.30 1935 ---- ---- ---- ---- 183.90 -4.60 188.50 1940 ---- ---- ---- ---- 187.10 -4.60 191.70 1945 ---- ---- ---- ---- 190.30 -4.60 194.90 1950 ---- ---- ---- ---- 193.50 -4.70 198.20 1955 ---- ---- ---- ---- 196.70 -4.80 201.50 1960 ---- ---- ---- ---- 200.00 -4.80 204.80 1965 ---- ---- ---- ---- 203.30 -4.80 208.10 1970 ---- ---- ---- ---- 206.60 -4.80 211.40 1975 ---- ---- ---- ---- 209.90 -4.90 214.80 1980 ---- ---- ---- ---- 213.30 -4.90 218.20 1985 ---- ---- ---- ---- 216.60 -5.00 221.60 1990 ---- ---- ---- ---- 220.00 -5.00 225.00 1995 ---- ---- ---- ---- 223.50 -5.00 228.50 2000 ---- ---- ---- ---- 226.90 -5.10 232.00 2005 ---- ---- ---- ---- 230.40 -5.10 235.50 2010 ---- ---- ---- ---- 233.80 -5.20 239.00 2015 ---- ---- ---- ---- 237.30 -5.20 242.50 2020 ---- ---- ---- ---- 240.80 -5.20 246.00 2025 ---- ---- ---- ---- 244.40 -5.20 249.60 2030 ---- ---- ---- ---- 247.90 -5.30 253.20 2035 ---- ---- ---- ---- 251.50 -5.30 256.80 2040 ---- ---- ---- ---- 255.10 -5.30 260.40 2045 ---- ---- ---- ---- 258.70 -5.30 264.00 2050 ---- ---- ---- ---- 262.30 -5.40 267.70 2055 ---- ---- ---- ---- 265.90 -5.40 271.30 2060 ---- ---- ---- ---- 269.60 -5.40 275.00 2065 ---- ---- ---- ---- 273.20 -5.50 278.70 2070 ---- ---- ---- ---- 276.90 -5.50 282.40 2075 ---- ---- ---- ---- 280.60 -5.50 286.10 2080 ---- ---- ---- ---- 284.30 -5.50 289.80 2085 ---- ---- ---- ---- 288.00 -5.60 293.60 2090 ---- ---- ---- ---- 291.70 -5.60 297.30 2095 ---- ---- ---- ---- 295.40 -5.70 301.10 2100 ---- ---- ---- ---- 299.20 -5.70 304.90 2105 ---- ---- ---- ---- 303.00 -5.70 308.70 2110 ---- ---- ---- ---- 306.70 -5.80 312.50 2115 ---- ---- ---- ---- 310.50 -5.80 316.30 2120 ---- ---- ---- ---- 314.30 -5.80 320.10 2125 ---- ---- ---- ---- 318.20 -5.80 324.00 2130 ---- ---- ---- ---- 322.00 -5.80 327.80 2140 ---- ---- ---- ---- 329.70 -5.90 335.60 2150 ---- ---- ---- ---- 337.50 -5.90 343.40 2160 ---- ---- ---- ---- 345.30 -6.00 351.30 2170 ---- ---- ---- ---- 353.10 -6.10 359.20 2175 ---- ---- ---- ---- 357.10 -6.00 363.10 2180 ---- ---- ---- ---- 361.00 -6.10 367.10 2190 ---- ---- ---- ---- 369.00 -6.10 375.10 2200 ---- ---- ---- ---- 377.00 -6.20 383.20 2210 ---- ---- ---- ---- 385.00 -6.30 391.30 2220 ---- ---- ---- ---- 393.10 -6.30 399.40 2225 ---- ---- ---- ---- 397.20 -6.30 403.50 2230 ---- ---- ---- ---- 401.30 -6.30 407.60 2250 ---- ---- ---- ---- 417.70 -6.40 424.10 2275 ---- ---- ---- ---- 438.40 -6.50 444.90 2300 ---- ---- ---- ---- 459.40 -6.60 466.00 2325 ---- ---- ---- ---- 480.70 -6.70 487.40 2350 ---- ---- ---- ---- 502.10 -6.80 508.90 2375 ---- ---- ---- ---- 523.80 -6.90 530.70 2400 ---- ---- ---- ---- 545.70 -7.00 552.70 2425 ---- ---- ---- ---- 567.70 -7.10 574.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.00 -.20 4.20 1275 ---- ---- ---- ---- 5.00 -.30 5.30 1300 ---- ---- ---- ---- 6.20 -.40 6.60 1325 ---- ---- ---- ---- 7.70 -.40 8.10 1350 ---- ---- ---- ---- 9.40 -.50 9.90 1375 ---- ---- ---- ---- 11.40 -.60 12.00 1400 ---- ---- ---- ---- 13.70 -.80 14.50 1425 ---- ---- ---- ---- 16.40 -.90 17.30 1440 ---- ---- ---- ---- 18.20 -.90 19.10 1450 ---- ---- ---- ---- 19.40 -1.00 20.40 1460 ---- ---- ---- ---- 20.80 -1.00 21.80 1470 ---- ---- ---- ---- 22.10 -1.10 23.20 1475 ---- ---- ---- ---- 22.90 -1.10 24.00 1480 ---- ---- ---- ---- 23.60 -1.20 24.80 1490 ---- ---- ---- ---- 25.10 -1.20 26.30 1500 ---- ---- ---- ---- 26.70 -1.30 28.00 1510 ---- ---- ---- ---- 28.40 -1.30 29.70 1520 ---- ---- ---- ---- 30.20 -1.30 31.50 1525 ---- ---- ---- ---- 31.10 -1.40 32.50 1530 ---- ---- ---- ---- 32.00 -1.40 33.40 1540 ---- ---- ---- ---- 33.90 -1.50 35.40 1545 ---- ---- ---- ---- 34.80 -1.60 36.40 1550 ---- ---- ---- ---- 35.80 -1.60 37.40 1555 ---- ---- ---- ---- 36.80 -1.60 38.40 1560 ---- ---- ---- ---- 37.90 -1.60 39.50 1565 ---- ---- ---- ---- 38.90 -1.70 40.60 1570 ---- ---- ---- ---- 40.00 -1.70 41.70 1575 ---- ---- ---- ---- 41.10 -1.70 42.80 1580 ---- ---- ---- ---- 42.20 -1.70 43.90 1585 ---- ---- ---- ---- 43.30 -1.80 45.10 1590 ---- ---- ---- ---- 44.40 -1.90 46.30 1595 ---- ---- ---- ---- 45.60 -1.80 47.40 1600 ---- ---- ---- ---- 46.80 -1.90 48.70 1605 ---- ---- ---- ---- 47.90 -2.00 49.90 1610 ---- ---- ---- ---- 49.20 -1.90 51.10 1615 ---- ---- ---- ---- 50.40 -2.00 52.40 1620 ---- ---- ---- ---- 51.60 -2.10 53.70 1625 ---- ---- ---- ---- 52.90 -2.10 55.00 1630 ---- ---- ---- ---- 54.20 -2.10 56.30 1635 ---- ---- ---- ---- 55.50 -2.10 57.60 1640 ---- ---- ---- ---- 56.80 -2.20 59.00 1645 ---- ---- ---- ---- 58.20 -2.20 60.40 1650 ---- ---- ---- ---- 59.50 -2.30 61.80 1655 ---- ---- ---- ---- 60.90 -2.30 63.20 1660 ---- ---- ---- ---- 62.30 -2.30 64.60 1665 ---- ---- ---- ---- 63.70 -2.40 66.10 1670 ---- ---- ---- ---- 65.20 -2.40 67.60 1675 ---- ---- ---- ---- 66.70 -2.40 69.10 1680 ---- ---- ---- ---- 68.20 -2.50 70.70 1685 ---- ---- ---- ---- 69.70 -2.50 72.20 1690 ---- ---- ---- ---- 71.20 -2.60 73.80 1695 ---- ---- ---- ---- 72.80 -2.60 75.40 1700 ---- ---- ---- ---- 74.40 -2.70 77.10 1705 ---- ---- ---- ---- 76.10 -2.60 78.70 1710 ---- ---- ---- ---- 77.70 -2.70 80.40 1715 ---- ---- ---- ---- 79.40 -2.80 82.20 1720 ---- ---- ---- ---- 81.10 -2.80 83.90 1725 ---- ---- ---- ---- 82.90 -2.80 85.70 1730 ---- ---- ---- ---- 84.70 -2.90 87.60 1735 ---- ---- ---- ---- 86.50 -2.90 89.40 1740 ---- ---- ---- ---- 88.30 -3.00 91.30 1745 ---- ---- ---- ---- 90.20 -3.00 93.20 1750 ---- ---- ---- ---- 92.10 -3.10 95.20 1755 ---- ---- ---- ---- 94.10 -3.10 97.20 1760 ---- ---- ---- ---- 96.10 -3.10 99.20 1765 ---- ---- ---- ---- 98.10 -3.20 101.30 1770 ---- ---- ---- ---- 100.20 -3.20 103.40 1775 ---- ---- ---- ---- 102.30 -3.20 105.50 1780 ---- ---- ---- ---- 104.40 -3.30 107.70 1785 ---- ---- ---- ---- 106.60 -3.30 109.90 1790 ---- ---- ---- ---- 108.80 -3.40 112.20 1795 ---- ---- ---- ---- 111.10 -3.40 114.50 1800 ---- ---- ---- ---- 113.40 -3.50 116.90 1805 ---- ---- ---- ---- 115.70 -3.50 119.20 1810 ---- ---- ---- ---- 118.10 -3.60 121.70 1815 ---- ---- ---- ---- 120.50 -3.60 124.10 1820 ---- ---- ---- ---- 123.00 -3.60 126.60 1825 ---- ---- ---- ---- 125.50 -3.70 129.20 1830 ---- ---- ---- ---- 128.00 -3.70 131.70 1835 ---- ---- ---- ---- 130.60 -3.70 134.30 1840 ---- ---- ---- ---- 133.20 -3.80 137.00 1845 ---- ---- ---- ---- 135.80 -3.90 139.70 1850 ---- ---- ---- ---- 138.50 -3.90 142.40 1855 ---- ---- ---- ---- 141.20 -3.90 145.10 1860 ---- ---- ---- ---- 143.90 -4.00 147.90 1865 ---- ---- ---- ---- 146.70 -4.00 150.70 1870 ---- ---- ---- ---- 149.50 -4.00 153.50 1875 ---- ---- ---- ---- 152.30 -4.10 156.40 1880 ---- ---- ---- ---- 155.10 -4.20 159.30 1885 ---- ---- ---- ---- 158.00 -4.20 162.20 1890 ---- ---- ---- ---- 160.90 -4.30 165.20 1895 ---- ---- ---- ---- 163.90 -4.20 168.10 1900 ---- ---- ---- ---- 166.80 -4.30 171.10 1905 ---- ---- ---- ---- 169.80 -4.40 174.20 1910 ---- ---- ---- ---- 172.90 -4.30 177.20 1915 ---- ---- ---- ---- 175.90 -4.40 180.30 1920 ---- ---- ---- ---- 179.00 -4.40 183.40 1925 ---- ---- ---- ---- 182.00 -4.50 186.50 1930 ---- ---- ---- ---- 185.20 -4.50 189.70 1935 ---- ---- ---- ---- 188.30 -4.60 192.90 1940 ---- ---- ---- ---- 191.50 -4.50 196.00 1945 ---- ---- ---- ---- 194.60 -4.70 199.30 1950 ---- ---- ---- ---- 197.80 -4.70 202.50 1955 ---- ---- ---- ---- 201.10 -4.70 205.80 1960 ---- ---- ---- ---- 204.30 -4.70 209.00 1965 ---- ---- ---- ---- 207.60 -4.70 212.30 1970 ---- ---- ---- ---- 210.90 -4.80 215.70 1975 ---- ---- ---- ---- 214.20 -4.80 219.00 1980 ---- ---- ---- ---- 217.50 -4.90 222.40 1985 ---- ---- ---- ---- 220.90 -4.90 225.80 1990 ---- ---- ---- ---- 224.20 -5.00 229.20 1995 ---- ---- ---- ---- 227.60 -5.00 232.60 2000 ---- ---- ---- ---- 231.00 -5.00 236.00 2005 ---- ---- ---- ---- 234.50 -5.00 239.50 2010 ---- ---- ---- ---- 237.90 -5.10 243.00 2015 ---- ---- ---- ---- 241.40 -5.10 246.50 2020 ---- ---- ---- ---- 244.90 -5.10 250.00 2025 ---- ---- ---- ---- 248.40 -5.10 253.50 2030 ---- ---- ---- ---- 251.90 -5.20 257.10 2035 ---- ---- ---- ---- 255.40 -5.20 260.60 2040 ---- ---- ---- ---- 259.00 -5.20 264.20 2045 ---- ---- ---- ---- 262.50 -5.30 267.80 2050 ---- ---- ---- ---- 266.10 -5.40 271.50 2055 ---- ---- ---- ---- 269.70 -5.40 275.10 2060 ---- ---- ---- ---- 273.40 -5.40 278.80 2065 ---- ---- ---- ---- 277.00 -5.40 282.40 2070 ---- ---- ---- ---- 280.70 -5.40 286.10 2075 ---- ---- ---- ---- 284.30 -5.50 289.80 2080 ---- ---- ---- ---- 288.00 -5.50 293.50 2085 ---- ---- ---- ---- 291.70 -5.60 297.30 2090 ---- ---- ---- ---- 295.40 -5.60 301.00 2095 ---- ---- ---- ---- 299.20 -5.60 304.80 2100 ---- ---- ---- ---- 302.90 -5.60 308.50 2105 ---- ---- ---- ---- 306.70 -5.60 312.30 2110 ---- ---- ---- ---- 310.50 -5.60 316.10 2120 ---- ---- ---- ---- 318.10 -5.70 323.80 2125 ---- ---- ---- ---- 321.90 -5.70 327.60 2130 ---- ---- ---- ---- 325.70 -5.80 331.50 2140 ---- ---- ---- ---- 333.40 -5.90 339.30 2150 ---- ---- ---- ---- 341.20 -5.90 347.10 2160 ---- ---- ---- ---- 349.00 -6.00 355.00 2170 ---- ---- ---- ---- 356.90 -6.00 362.90 2175 ---- ---- ---- ---- 360.90 -6.00 366.90 2180 ---- ---- ---- ---- 364.80 -6.10 370.90 2190 ---- ---- ---- ---- 372.80 -6.10 378.90 2200 ---- ---- ---- ---- 380.80 -6.20 387.00 2225 ---- ---- ---- ---- 401.10 -6.20 407.30 2250 ---- ---- ---- ---- 421.60 -6.40 428.00 2275 ---- ---- ---- ---- 442.40 -6.50 448.90 2300 ---- ---- ---- ---- 463.50 -6.50 470.00 2325 ---- ---- ---- ---- 484.70 -6.60 491.30 2350 ---- ---- ---- ---- 506.20 -6.70 512.90 2375 ---- ---- ---- ---- 527.90 -6.80 534.70 2400 ---- ---- ---- ---- 549.80 -6.80 556.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.20 -.30 4.50 1275 ---- ---- ---- ---- 5.30 -.30 5.60 1300 ---- ---- ---- ---- 6.60 -.40 7.00 1325 ---- ---- ---- ---- 8.10 -.40 8.50 1350 ---- ---- ---- ---- 9.80 -.60 10.40 1375 ---- ---- ---- ---- 11.90 -.60 12.50 1400 ---- ---- ---- ---- 14.20 -.80 15.00 1425 ---- ---- ---- ---- 16.90 -.90 17.80 1450 ---- ---- ---- ---- 20.00 -1.00 21.00 1460 ---- ---- ---- ---- 21.30 -1.10 22.40 1470 ---- ---- ---- ---- 22.70 -1.10 23.80 1475 ---- ---- ---- ---- 23.50 -1.10 24.60 1480 ---- ---- ---- ---- 24.20 -1.10 25.30 1490 ---- ---- ---- ---- 25.70 -1.20 26.90 1500 ---- ---- ---- ---- 27.30 -1.30 28.60 1510 ---- ---- ---- ---- 29.00 -1.30 30.30 1520 ---- ---- ---- ---- 30.80 -1.30 32.10 1525 ---- ---- ---- ---- 31.70 -1.40 33.10 1530 ---- ---- ---- ---- 32.60 -1.40 34.00 1540 ---- ---- ---- ---- 34.50 -1.50 36.00 1545 ---- ---- ---- ---- 35.50 -1.50 37.00 1550 ---- ---- ---- ---- 36.50 -1.50 38.00 1555 ---- ---- ---- ---- 37.50 -1.60 39.10 1560 ---- ---- ---- ---- 38.50 -1.60 40.10 1565 ---- ---- ---- ---- 39.60 -1.60 41.20 1570 ---- ---- ---- ---- 40.60 -1.70 42.30 1575 ---- ---- ---- ---- 41.70 -1.70 43.40 1580 ---- ---- ---- ---- 42.90 -1.70 44.60 1585 ---- ---- ---- ---- 44.00 -1.80 45.80 1590 ---- ---- ---- ---- 45.20 -1.80 47.00 1595 ---- ---- ---- ---- 46.30 -1.90 48.20 1600 ---- ---- ---- ---- 47.50 -1.90 49.40 1605 ---- ---- ---- ---- 48.80 -1.90 50.70 1610 ---- ---- ---- ---- 50.00 -1.90 51.90 1615 ---- ---- ---- ---- 51.30 -1.90 53.20 1620 ---- ---- ---- ---- 52.50 -2.10 54.60 1625 ---- ---- ---- ---- 53.90 -2.00 55.90 1630 ---- ---- ---- ---- 55.20 -2.10 57.30 1635 ---- ---- ---- ---- 56.50 -2.10 58.60 1640 ---- ---- ---- ---- 57.90 -2.20 60.10 1645 ---- ---- ---- ---- 59.30 -2.20 61.50 1650 ---- ---- ---- ---- 60.70 -2.20 62.90 1655 ---- ---- ---- ---- 62.10 -2.30 64.40 1660 ---- ---- ---- ---- 63.60 -2.30 65.90 1665 ---- ---- ---- ---- 65.10 -2.30 67.40 1670 ---- ---- ---- ---- 66.60 -2.40 69.00 1675 ---- ---- ---- ---- 68.10 -2.40 70.50 1680 ---- ---- ---- ---- 69.60 -2.50 72.10 1685 ---- ---- ---- ---- 71.20 -2.50 73.70 1690 ---- ---- ---- ---- 72.80 -2.50 75.30 1695 ---- ---- ---- ---- 74.40 -2.50 76.90 1700 ---- ---- ---- ---- 76.00 -2.60 78.60 1705 ---- ---- ---- ---- 77.60 -2.70 80.30 1710 ---- ---- ---- ---- 79.30 -2.70 82.00 1715 ---- ---- ---- ---- 81.00 -2.70 83.70 1720 ---- ---- ---- ---- 82.70 -2.70 85.40 1725 ---- ---- ---- ---- 84.40 -2.80 87.20 1730 ---- ---- ---- ---- 86.10 -2.90 89.00 1735 ---- ---- ---- ---- 87.90 -2.90 90.80 1740 ---- ---- ---- ---- 89.70 -2.90 92.60 1745 ---- ---- ---- ---- 91.50 -3.00 94.50 1750 ---- ---- ---- ---- 93.40 -3.00 96.40 1755 ---- ---- ---- ---- 95.30 -3.00 98.30 1760 ---- ---- ---- ---- 97.20 -3.10 100.30 1765 ---- ---- ---- ---- 99.20 -3.10 102.30 1770 ---- ---- ---- ---- 101.20 -3.10 104.30 1775 ---- ---- ---- ---- 103.20 -3.20 106.40 1780 ---- ---- ---- ---- 105.30 -3.20 108.50 1785 ---- ---- ---- ---- 107.40 -3.20 110.60 1790 ---- ---- ---- ---- 109.50 -3.30 112.80 1795 ---- ---- ---- ---- 111.70 -3.40 115.10 1800 ---- ---- ---- ---- 113.90 -3.40 117.30 1805 ---- ---- ---- ---- 116.20 -3.50 119.70 1810 ---- ---- ---- ---- 118.50 -3.50 122.00 1815 ---- ---- ---- ---- 120.90 -3.50 124.40 1820 ---- ---- ---- ---- 123.30 -3.50 126.80 1825 ---- ---- ---- ---- 125.70 -3.60 129.30 1830 ---- ---- ---- ---- 128.20 -3.60 131.80 1835 ---- ---- ---- ---- 130.70 -3.70 134.40 1840 ---- ---- ---- ---- 133.30 -3.70 137.00 1845 ---- ---- ---- ---- 135.90 -3.70 139.60 1850 ---- ---- ---- ---- 138.50 -3.80 142.30 1855 ---- ---- ---- ---- 141.10 -3.90 145.00 1860 ---- ---- ---- ---- 143.80 -3.90 147.70 1865 ---- ---- ---- ---- 146.60 -3.90 150.50 1870 ---- ---- ---- ---- 149.30 -4.00 153.30 1875 ---- ---- ---- ---- 152.10 -4.00 156.10 1880 ---- ---- ---- ---- 154.90 -4.10 159.00 1885 ---- ---- ---- ---- 157.80 -4.10 161.90 1890 ---- ---- ---- ---- 160.70 -4.10 164.80 1895 ---- ---- ---- ---- 163.60 -4.10 167.70 1900 ---- ---- ---- ---- 166.50 -4.20 170.70 1905 ---- ---- ---- ---- 169.50 -4.20 173.70 1910 ---- ---- ---- ---- 172.50 -4.20 176.70 1915 ---- ---- ---- ---- 175.50 -4.30 179.80 1920 ---- ---- ---- ---- 178.50 -4.40 182.90 1925 ---- ---- ---- ---- 181.60 -4.40 186.00 1930 ---- ---- ---- ---- 184.70 -4.40 189.10 1935 ---- ---- ---- ---- 187.80 -4.40 192.20 1940 ---- ---- ---- ---- 190.90 -4.50 195.40 1945 ---- ---- ---- ---- 194.10 -4.50 198.60 1950 ---- ---- ---- ---- 197.30 -4.50 201.80 1955 ---- ---- ---- ---- 200.50 -4.50 205.00 1960 ---- ---- ---- ---- 203.70 -4.60 208.30 1965 ---- ---- ---- ---- 206.90 -4.70 211.60 1970 ---- ---- ---- ---- 210.20 -4.60 214.80 1975 ---- ---- ---- ---- 213.40 -4.80 218.20 1980 ---- ---- ---- ---- 216.70 -4.80 221.50 1985 ---- ---- ---- ---- 220.10 -4.70 224.80 1990 ---- ---- ---- ---- 223.40 -4.80 228.20 1995 ---- ---- ---- ---- 226.80 -4.80 231.60 2000 ---- ---- ---- ---- 230.10 -4.90 235.00 2005 ---- ---- ---- ---- 233.50 -5.00 238.50 2010 ---- ---- ---- ---- 237.00 -4.90 241.90 2015 ---- ---- ---- ---- 240.40 -5.00 245.40 2020 ---- ---- ---- ---- 243.80 -5.10 248.90 2025 ---- ---- ---- ---- 247.30 -5.10 252.40 2030 ---- ---- ---- ---- 250.80 -5.10 255.90 2035 ---- ---- ---- ---- 254.30 -5.10 259.40 2040 ---- ---- ---- ---- 257.80 -5.20 263.00 2045 ---- ---- ---- ---- 261.40 -5.10 266.50 2050 ---- ---- ---- ---- 264.90 -5.20 270.10 2055 ---- ---- ---- ---- 268.50 -5.20 273.70 2060 ---- ---- ---- ---- 272.10 -5.30 277.40 2065 ---- ---- ---- ---- 275.70 -5.30 281.00 2070 ---- ---- ---- ---- 279.30 -5.30 284.60 2075 ---- ---- ---- ---- 283.00 -5.30 288.30 2080 ---- ---- ---- ---- 286.60 -5.40 292.00 2085 ---- ---- ---- ---- 290.30 ---- ---- 2090 ---- ---- ---- ---- 294.00 -5.40 299.40 2095 ---- ---- ---- ---- 297.70 ---- ---- 2100 ---- ---- ---- ---- 301.40 -5.50 306.90 2110 ---- ---- ---- ---- 308.90 -5.50 314.40 2120 ---- ---- ---- ---- 316.40 -5.60 322.00 2125 ---- ---- ---- ---- 320.20 -5.60 325.80 2130 ---- ---- ---- ---- 324.00 -5.60 329.60 2140 ---- ---- ---- ---- 331.60 -5.70 337.30 2150 ---- ---- ---- ---- 339.30 -5.80 345.10 2160 ---- ---- ---- ---- 347.10 -5.80 352.90 2170 ---- ---- ---- ---- 354.90 -5.80 360.70 2175 ---- ---- ---- ---- 358.80 -5.90 364.70 2180 ---- ---- ---- ---- 362.80 -5.80 368.60 2190 ---- ---- ---- ---- 370.70 ---- ---- 2200 ---- ---- ---- ---- 378.60 -6.00 384.60 2225 ---- ---- ---- ---- 398.70 -6.10 404.80 2250 ---- ---- ---- ---- 419.10 -6.10 425.20 2275 ---- ---- ---- ---- 439.70 -6.30 446.00 2300 ---- ---- ---- ---- 460.50 -6.40 466.90 2325 ---- ---- ---- ---- 481.60 -6.50 488.10 2350 ---- ---- ---- ---- 502.90 -6.60 509.50 2375 ---- ---- ---- ---- 524.40 -6.70 531.10 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.60 -.20 3.80 1025 ---- ---- ---- ---- 4.10 -.30 4.40 1050 ---- ---- ---- ---- 4.70 -.20 4.90 1075 ---- ---- ---- ---- 5.30 -.30 5.60 1090 ---- ---- ---- ---- 5.70 -.30 6.00 1100 ---- ---- ---- ---- 6.00 -.30 6.30 1110 ---- ---- ---- ---- 6.30 -.30 6.60 1120 ---- ---- ---- ---- 6.60 -.30 6.90 1125 ---- ---- ---- ---- 6.70 -.40 7.10 1130 ---- ---- ---- ---- 6.90 -.30 7.20 1140 ---- ---- ---- ---- 7.20 -.40 7.60 1150 ---- ---- ---- ---- 7.60 -.30 7.90 1160 ---- ---- ---- ---- 7.90 -.40 8.30 1170 ---- ---- ---- ---- 8.30 -.40 8.70 1175 ---- ---- ---- ---- 8.40 -.50 8.90 1180 ---- ---- ---- ---- 8.60 -.40 9.00 1190 ---- ---- ---- ---- 9.00 -.50 9.50 1195 ---- ---- ---- ---- 9.20 -.50 9.70 1200 ---- ---- ---- ---- 9.40 -.50 9.90 1205 ---- ---- ---- ---- 9.60 -.50 10.10 1210 ---- ---- ---- ---- 9.80 -.50 10.30 1215 ---- ---- ---- ---- 10.00 -.50 10.50 1220 ---- ---- ---- ---- 10.30 -.40 10.70 1225 ---- ---- ---- ---- 10.50 -.50 11.00 1230 ---- ---- ---- ---- 10.70 -.50 11.20 1235 ---- ---- ---- ---- 10.90 -.50 11.40 1240 ---- ---- ---- ---- 11.20 -.50 11.70 1245 ---- ---- ---- ---- 11.40 -.50 11.90 1250 ---- ---- ---- ---- 11.60 -.60 12.20 1255 ---- ---- ---- ---- 11.90 -.50 12.40 1260 ---- ---- ---- ---- 12.10 -.60 12.70 1265 ---- ---- ---- ---- 12.40 -.60 13.00 1270 ---- ---- ---- ---- 12.60 -.60 13.20 1275 ---- ---- ---- ---- 12.90 -.60 13.50 1280 ---- ---- ---- ---- 13.20 -.60 13.80 1285 ---- ---- ---- ---- 13.40 -.70 14.10 1290 ---- ---- ---- ---- 13.70 -.60 14.30 1295 ---- ---- ---- ---- 14.00 -.60 14.60 1300 ---- ---- ---- ---- 14.30 -.60 14.90 1305 ---- ---- ---- ---- 14.60 -.60 15.20 1310 ---- ---- ---- ---- 14.90 -.60 15.50 1315 ---- ---- ---- ---- 15.10 -.70 15.80 1320 ---- ---- ---- ---- 15.50 -.70 16.20 1325 ---- ---- ---- ---- 15.80 -.70 16.50 1330 ---- ---- ---- ---- 16.10 -.70 16.80 1335 ---- ---- ---- ---- 16.40 -.70 17.10 1340 ---- ---- ---- ---- 16.70 -.80 17.50 1345 ---- ---- ---- ---- 17.00 -.80 17.80 1350 ---- ---- ---- ---- 17.40 -.80 18.20 1355 ---- ---- ---- ---- 17.70 -.80 18.50 1360 ---- ---- ---- ---- 18.10 -.80 18.90 1365 ---- ---- ---- ---- 18.40 -.90 19.30 1370 ---- ---- ---- ---- 18.80 -.80 19.60 1375 ---- ---- ---- ---- 19.20 -.80 20.00 1380 ---- ---- ---- ---- 19.50 -.90 20.40 1385 ---- ---- ---- ---- 19.90 -.90 20.80 1390 ---- ---- ---- ---- 20.30 -.90 21.20 1395 ---- ---- ---- ---- 20.70 -1.00 21.70 1400 ---- ---- ---- ---- 21.10 -1.00 22.10 1405 ---- ---- ---- ---- 21.60 -.90 22.50 1410 ---- ---- ---- ---- 22.00 -1.00 23.00 1415 ---- ---- ---- ---- 22.50 -1.00 23.50 1420 ---- ---- ---- ---- 22.90 -1.00 23.90 1425 ---- ---- ---- ---- 23.40 -1.00 24.40 1430 ---- ---- ---- ---- 23.90 -1.00 24.90 1435 ---- ---- ---- ---- 24.40 -1.10 25.50 1440 ---- ---- ---- ---- 24.90 -1.10 26.00 1445 ---- ---- ---- ---- 25.50 -1.10 26.60 1450 ---- ---- ---- ---- 26.00 -1.10 27.10 1455 ---- ---- ---- ---- 26.60 -1.10 27.70 1460 ---- ---- ---- ---- 27.10 -1.20 28.30 1465 ---- ---- ---- ---- 27.70 -1.20 28.90 1470 ---- ---- ---- ---- 28.30 -1.20 29.50 1475 ---- ---- ---- ---- 29.00 -1.20 30.20 1480 ---- ---- ---- ---- 29.60 -1.30 30.90 1485 ---- ---- ---- ---- 30.30 -1.20 31.50 1490 ---- ---- ---- ---- 31.00 -1.20 32.20 1495 ---- ---- ---- ---- 31.60 -1.40 33.00 1500 ---- ---- ---- ---- 32.40 -1.30 33.70 1505 ---- ---- ---- ---- 33.10 -1.40 34.50 1510 ---- ---- ---- ---- 33.80 -1.40 35.20 1515 ---- ---- ---- ---- 34.60 -1.40 36.00 1520 ---- ---- ---- ---- 35.40 -1.40 36.80 1525 ---- ---- ---- ---- 36.20 -1.50 37.70 1530 ---- ---- ---- ---- 37.00 -1.50 38.50 1535 ---- ---- ---- ---- 37.90 -1.50 39.40 1540 ---- ---- ---- ---- 38.70 -1.60 40.30 1545 ---- ---- ---- ---- 39.60 -1.60 41.20 1550 ---- ---- ---- ---- 40.50 -1.60 42.10 1555 ---- ---- ---- ---- 41.40 -1.60 43.00 1560 ---- ---- ---- ---- 42.30 -1.70 44.00 1565 ---- ---- ---- ---- 43.30 -1.70 45.00 1570 ---- ---- ---- ---- 44.30 -1.70 46.00 1575 ---- ---- ---- ---- 45.30 -1.70 47.00 1580 ---- ---- ---- ---- 46.30 -1.80 48.10 1585 ---- ---- ---- ---- 47.40 -1.80 49.20 1590 ---- ---- ---- ---- 48.40 -1.90 50.30 1595 ---- ---- ---- ---- 49.50 -1.90 51.40 1600 ---- ---- ---- ---- 50.60 -1.90 52.50 1605 ---- ---- ---- ---- 51.70 -2.00 53.70 1610 ---- ---- ---- ---- 52.90 -1.90 54.80 1615 ---- ---- ---- ---- 54.00 -2.00 56.00 1620 ---- ---- ---- ---- 55.20 -2.10 57.30 1625 ---- ---- ---- ---- 56.40 -2.10 58.50 1630 ---- ---- ---- ---- 57.70 -2.10 59.80 1635 ---- ---- ---- ---- 58.90 -2.20 61.10 1640 ---- ---- ---- ---- 60.20 -2.20 62.40 1645 ---- ---- ---- ---- 61.50 -2.20 63.70 1650 ---- ---- ---- ---- 62.80 -2.30 65.10 1655 ---- ---- ---- ---- 64.20 -2.30 66.50 1660 ---- ---- ---- ---- 65.60 -2.30 67.90 1665 ---- ---- ---- ---- 67.00 -2.30 69.30 1670 ---- ---- ---- ---- 68.40 -2.40 70.80 1675 ---- ---- ---- ---- 69.80 -2.40 72.20 1680 ---- ---- ---- ---- 71.30 -2.50 73.80 1685 ---- ---- ---- ---- 72.80 -2.50 75.30 1690 ---- ---- ---- ---- 74.30 -2.60 76.90 1695 ---- ---- ---- ---- 75.90 -2.60 78.50 1700 ---- ---- ---- ---- 77.50 -2.60 80.10 1705 ---- ---- ---- ---- 79.10 -2.60 81.70 1710 ---- ---- ---- ---- 80.80 -2.60 83.40 1715 ---- ---- ---- ---- 82.40 -2.80 85.20 1720 ---- ---- ---- ---- 84.20 -2.70 86.90 1725 ---- ---- ---- ---- 85.90 -2.80 88.70 1730 ---- ---- ---- ---- 87.70 -2.80 90.50 1735 ---- ---- ---- ---- 89.50 -2.90 92.40 1740 ---- ---- ---- ---- 91.40 -2.80 94.20 1745 ---- ---- ---- ---- 93.20 -3.00 96.20 1750 ---- ---- ---- ---- 95.20 -2.90 98.10 1755 ---- ---- ---- ---- 97.10 -3.00 100.10 1760 ---- ---- ---- ---- 99.10 -3.10 102.20 1765 ---- ---- ---- ---- 101.10 -3.10 104.20 1770 ---- ---- ---- ---- 103.20 -3.10 106.30 1775 ---- ---- ---- ---- 105.30 -3.20 108.50 1780 ---- ---- ---- ---- 107.50 -3.20 110.70 1785 ---- ---- ---- ---- 109.70 -3.20 112.90 1790 ---- ---- ---- ---- 111.90 -3.30 115.20 1795 ---- ---- ---- ---- 114.20 -3.30 117.50 1800 ---- ---- ---- ---- 116.50 -3.30 119.80 1805 ---- ---- ---- ---- 118.80 -3.40 122.20 1810 ---- ---- ---- ---- 121.20 -3.50 124.70 1815 ---- ---- ---- ---- 123.60 -3.50 127.10 1820 ---- ---- ---- ---- 126.10 -3.50 129.60 1825 ---- ---- ---- ---- 128.60 -3.60 132.20 1830 ---- ---- ---- ---- 131.20 -3.60 134.80 1835 ---- ---- ---- ---- 133.70 -3.70 137.40 1840 ---- ---- ---- ---- 136.40 -3.60 140.00 1845 ---- ---- ---- ---- 139.00 -3.70 142.70 1850 ---- ---- ---- ---- 141.70 -3.70 145.40 1855 ---- ---- ---- ---- 144.40 -3.80 148.20 1860 ---- ---- ---- ---- 147.20 -3.80 151.00 1865 ---- ---- ---- ---- 149.90 -3.90 153.80 1870 ---- ---- ---- ---- 152.70 -4.00 156.70 1875 ---- ---- ---- ---- 155.60 -3.90 159.50 1880 ---- ---- ---- ---- 158.50 -4.00 162.50 1885 ---- ---- ---- ---- 161.40 -4.00 165.40 1890 ---- ---- ---- ---- 164.30 -4.00 168.30 1895 ---- ---- ---- ---- 167.20 -4.10 171.30 1900 ---- ---- ---- ---- 170.20 -4.20 174.40 1905 ---- ---- ---- ---- 173.20 -4.20 177.40 1910 ---- ---- ---- ---- 176.20 -4.30 180.50 1915 ---- ---- ---- ---- 179.30 -4.20 183.50 1920 ---- ---- ---- ---- 182.40 -4.20 186.60 1925 ---- ---- ---- ---- 185.40 -4.40 189.80 1930 ---- ---- ---- ---- 188.60 -4.30 192.90 1935 ---- ---- ---- ---- 191.70 -4.40 196.10 1940 ---- ---- ---- ---- 194.80 -4.50 199.30 1945 ---- ---- ---- ---- 198.00 -4.50 202.50 1950 ---- ---- ---- ---- 201.20 -4.50 205.70 1955 ---- ---- ---- ---- 204.40 -4.50 208.90 1960 ---- ---- ---- ---- 207.60 -4.60 212.20 1965 ---- ---- ---- ---- 210.90 -4.60 215.50 1970 ---- ---- ---- ---- 214.10 -4.70 218.80 1975 ---- ---- ---- ---- 217.40 -4.70 222.10 1980 ---- ---- ---- ---- 220.70 -4.70 225.40 1985 ---- ---- ---- ---- 224.10 -4.70 228.80 1990 ---- ---- ---- ---- 227.40 -4.80 232.20 1995 ---- ---- ---- ---- 230.80 -4.80 235.60 2000 ---- ---- ---- ---- 234.10 -4.90 239.00 2005 ---- ---- ---- ---- 237.50 -4.90 242.40 2010 ---- ---- ---- ---- 241.00 -4.80 245.80 2015 ---- ---- ---- ---- 244.40 -4.90 249.30 2020 ---- ---- ---- ---- 247.80 -5.00 252.80 2025 ---- ---- ---- ---- 251.30 -5.00 256.30 2030 ---- ---- ---- ---- 254.80 -5.00 259.80 2035 ---- ---- ---- ---- 258.30 -5.00 263.30 2040 ---- ---- ---- ---- 261.80 -5.10 266.90 2045 ---- ---- ---- ---- 265.30 -5.10 270.40 2050 ---- ---- ---- ---- 268.90 -5.10 274.00 2055 ---- ---- ---- ---- 272.50 -5.10 277.60 2060 ---- ---- ---- ---- 276.00 -5.20 281.20 2065 ---- ---- ---- ---- 279.60 -5.30 284.90 2070 ---- ---- ---- ---- 283.30 -5.20 288.50 2075 ---- ---- ---- ---- 286.90 -5.30 292.20 2080 ---- ---- ---- ---- 290.50 -5.30 295.80 2085 ---- ---- ---- ---- 294.20 -5.30 299.50 2090 ---- ---- ---- ---- 297.90 -5.30 303.20 2095 ---- ---- ---- ---- 301.60 -5.40 307.00 2100 ---- ---- ---- ---- 305.30 -5.40 310.70 2105 ---- ---- ---- ---- 309.00 -5.40 314.40 2110 ---- ---- ---- ---- 312.70 -5.50 318.20 2115 ---- ---- ---- ---- 316.50 -5.50 322.00 2120 ---- ---- ---- ---- 320.30 -5.50 325.80 2125 ---- ---- ---- ---- 324.00 -5.60 329.60 2130 ---- ---- ---- ---- 327.80 -5.60 333.40 2135 ---- ---- ---- ---- 331.60 -5.60 337.20 2140 ---- ---- ---- ---- 335.50 -5.60 341.10 2145 ---- ---- ---- ---- 339.30 -5.60 344.90 2150 ---- ---- ---- ---- 343.10 -5.70 348.80 2155 ---- ---- ---- ---- 347.00 -5.70 352.70 2160 ---- ---- ---- ---- 350.90 -5.70 356.60 2165 ---- ---- ---- ---- 354.80 -5.70 360.50 2170 ---- ---- ---- ---- 358.60 -5.80 364.40 2175 ---- ---- ---- ---- 362.60 -5.70 368.30 2180 ---- ---- ---- ---- 366.50 -5.80 372.30 2185 ---- ---- ---- ---- 370.40 -5.80 376.20 2190 ---- ---- ---- ---- 374.40 -5.80 380.20 2195 ---- ---- ---- ---- 378.30 -5.90 384.20 2200 ---- ---- ---- ---- 382.30 -5.90 388.20 2205 ---- ---- ---- ---- 386.30 -5.90 392.20 2210 ---- ---- ---- ---- 390.30 -5.90 396.20 2215 ---- ---- ---- ---- 394.30 -5.90 400.20 2220 ---- ---- ---- ---- 398.30 -6.00 404.30 2225 ---- ---- ---- ---- 402.30 -6.00 408.30 2230 ---- ---- ---- ---- 406.30 -6.10 412.40 2235 ---- ---- ---- ---- 410.40 -6.00 416.40 2240 ---- ---- ---- ---- 414.40 -6.10 420.50 2245 ---- ---- ---- ---- 418.50 -6.10 424.60 2250 ---- ---- ---- ---- 422.60 -6.10 428.70 2255 ---- ---- ---- ---- 426.70 -6.10 432.80 2260 ---- ---- ---- ---- 430.80 -6.10 436.90 2265 ---- ---- ---- ---- 434.90 -6.20 441.10 2270 ---- ---- ---- ---- 439.00 -6.20 445.20 2275 ---- ---- ---- ---- 443.10 -6.30 449.40 2280 ---- ---- ---- ---- 447.30 -6.20 453.50 2285 ---- ---- ---- ---- 451.40 -6.30 457.70 2290 ---- ---- ---- ---- 455.60 -6.30 461.90 2295 ---- ---- ---- ---- 459.70 -6.30 466.00 2300 ---- ---- ---- ---- 463.90 -6.30 470.20 2305 ---- ---- ---- ---- 468.10 -6.30 474.40 2310 ---- ---- ---- ---- 472.30 -6.40 478.70 2315 ---- ---- ---- ---- 476.50 -6.40 482.90 2320 ---- ---- ---- ---- 480.70 -6.40 487.10 2325 ---- ---- ---- ---- 484.90 -6.40 491.30 2330 ---- ---- ---- ---- 489.20 -6.40 495.60 2335 ---- ---- ---- ---- 493.40 -6.40 499.80 2340 ---- ---- ---- ---- 497.70 -6.40 504.10 2345 ---- ---- ---- ---- 501.90 -6.50 508.40 2350 ---- ---- ---- ---- 506.20 -6.50 512.70 2355 ---- ---- ---- ---- 510.40 -6.50 516.90 2360 ---- ---- ---- ---- 514.70 -6.50 521.20 2370 ---- ---- ---- ---- 523.30 -6.60 529.90 2375 ---- ---- ---- ---- 527.60 -6.60 534.20 2380 ---- ---- ---- ---- 531.90 -6.60 538.50 2390 ---- ---- ---- ---- 540.60 -6.60 547.20 2400 ---- ---- ---- ---- 549.20 -6.70 555.90 2410 ---- ---- ---- ---- 557.90 -6.70 564.60 2420 ---- ---- ---- ---- 566.70 -6.70 573.40 2425 ---- ---- ---- ---- 571.00 -6.80 577.80 2430 ---- ---- ---- ---- 575.40 -6.80 582.20 2440 ---- ---- ---- ---- 584.20 -6.80 591.00 2450 ---- ---- ---- ---- 593.00 -6.80 599.80 2460 ---- ---- ---- ---- 601.80 -6.90 608.70 2475 ---- ---- ---- ---- 615.10 -6.90 622.00 2500 ---- ---- ---- ---- 637.40 -7.00 644.40 2525 ---- ---- ---- ---- 659.90 -7.00 666.90 2550 ---- ---- ---- ---- 682.40 -7.10 689.50 2575 ---- ---- ---- ---- 705.10 -7.10 712.20 2600 ---- ---- ---- ---- 727.90 -7.20 735.10 2625 ---- ---- ---- ---- 750.90 -7.20 758.10 2650 ---- ---- ---- ---- 773.90 -7.30 781.20 900 ---- ---- ---- ---- 2.10 -.10 2.20 925 ---- ---- ---- ---- 2.40 -.10 2.50 950 ---- ---- ---- ---- 2.80 -.10 2.90 975 ---- ---- ---- ---- 3.20 -.10 3.30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 7.20 -.40 7.60 1300 ---- ---- ---- ---- 8.70 -.50 9.20 1325 ---- ---- ---- ---- 10.50 -.50 11.00 1350 ---- ---- ---- ---- 12.50 -.60 13.10 1375 ---- ---- ---- ---- 14.80 -.70 15.50 1400 ---- ---- ---- ---- 17.40 -.80 18.20 1425 ---- ---- ---- ---- 20.30 -1.00 21.30 1450 ---- ---- ---- ---- 23.60 -1.10 24.70 1470 ---- ---- ---- ---- 26.50 -1.20 27.70 1475 ---- ---- ---- ---- 27.30 -1.20 28.50 1480 ---- ---- ---- ---- 28.10 -1.20 29.30 1490 ---- ---- ---- ---- 29.70 -1.20 30.90 1500 ---- ---- ---- ---- 31.40 -1.30 32.70 1510 ---- ---- ---- ---- 33.10 -1.40 34.50 1520 ---- ---- ---- ---- 34.90 -1.40 36.30 1525 ---- ---- ---- ---- 35.90 -1.40 37.30 1530 ---- ---- ---- ---- 36.80 -1.50 38.30 1540 ---- ---- ---- ---- 38.80 -1.50 40.30 1550 ---- ---- ---- ---- 40.80 -1.60 42.40 1560 ---- ---- ---- ---- 42.90 -1.60 44.50 1565 ---- ---- ---- ---- 44.00 -1.60 45.60 1570 ---- ---- ---- ---- 45.10 -1.70 46.80 1575 ---- ---- ---- ---- 46.20 -1.70 47.90 1580 ---- ---- ---- ---- 47.30 -1.80 49.10 1585 ---- ---- ---- ---- 48.50 -1.80 50.30 1590 ---- ---- ---- ---- 49.70 -1.80 51.50 1595 ---- ---- ---- ---- 50.80 -1.90 52.70 1600 ---- ---- ---- ---- 52.10 -1.80 53.90 1605 ---- ---- ---- ---- 53.30 -1.90 55.20 1610 ---- ---- ---- ---- 54.50 -2.00 56.50 1615 ---- ---- ---- ---- 55.80 -2.00 57.80 1620 ---- ---- ---- ---- 57.10 -2.00 59.10 1625 ---- ---- ---- ---- 58.40 -2.10 60.50 1630 ---- ---- ---- ---- 59.70 -2.10 61.80 1635 ---- ---- ---- ---- 61.10 -2.10 63.20 1640 ---- ---- ---- ---- 62.50 -2.10 64.60 1645 ---- ---- ---- ---- 63.90 -2.10 66.00 1650 ---- ---- ---- ---- 65.30 -2.20 67.50 1655 ---- ---- ---- ---- 66.70 -2.30 69.00 1660 ---- ---- ---- ---- 68.20 -2.20 70.40 1665 ---- ---- ---- ---- 69.60 -2.40 72.00 1670 ---- ---- ---- ---- 71.10 -2.40 73.50 1675 ---- ---- ---- ---- 72.60 -2.40 75.00 1680 ---- ---- ---- ---- 74.20 -2.40 76.60 1685 ---- ---- ---- ---- 75.70 -2.50 78.20 1690 ---- ---- ---- ---- 77.30 -2.50 79.80 1695 ---- ---- ---- ---- 78.90 -2.50 81.40 1700 ---- ---- ---- ---- 80.50 -2.60 83.10 1705 ---- ---- ---- ---- 82.20 -2.60 84.80 1710 ---- ---- ---- ---- 83.80 -2.70 86.50 1715 ---- ---- ---- ---- 85.50 -2.70 88.20 1720 ---- ---- ---- ---- 87.20 -2.70 89.90 1725 ---- ---- ---- ---- 88.90 -2.80 91.70 1730 ---- ---- ---- ---- 90.70 -2.80 93.50 1735 ---- ---- ---- ---- 92.50 -2.80 95.30 1740 ---- ---- ---- ---- 94.30 -2.90 97.20 1745 ---- ---- ---- ---- 96.10 -2.90 99.00 1750 ---- ---- ---- ---- 98.00 -2.90 100.90 1755 ---- ---- ---- ---- 99.90 -3.00 102.90 1760 ---- ---- ---- ---- 101.90 -3.00 104.90 1765 ---- ---- ---- ---- 103.80 -3.10 106.90 1770 ---- ---- ---- ---- 105.80 -3.10 108.90 1775 ---- ---- ---- ---- 107.90 -3.10 111.00 1780 ---- ---- ---- ---- 110.00 -3.10 113.10 1785 ---- ---- ---- ---- 112.10 -3.20 115.30 1790 ---- ---- ---- ---- 114.30 -3.20 117.50 1795 ---- ---- ---- ---- 116.50 -3.30 119.80 1800 ---- ---- ---- ---- 118.80 -3.30 122.10 1805 ---- ---- ---- ---- 121.10 -3.30 124.40 1810 ---- ---- ---- ---- 123.40 -3.40 126.80 1815 ---- ---- ---- ---- 125.80 -3.50 129.30 1820 ---- ---- ---- ---- 128.30 -3.40 131.70 1825 ---- ---- ---- ---- 130.80 -3.50 134.30 1830 ---- ---- ---- ---- 133.30 -3.50 136.80 1835 ---- ---- ---- ---- 135.80 -3.60 139.40 1840 ---- ---- ---- ---- 138.40 -3.60 142.00 1845 ---- ---- ---- ---- 141.00 -3.70 144.70 1850 ---- ---- ---- ---- 143.70 -3.70 147.40 1855 ---- ---- ---- ---- 146.40 -3.70 150.10 1860 ---- ---- ---- ---- 149.10 -3.80 152.90 1865 ---- ---- ---- ---- 151.80 -3.80 155.60 1870 ---- ---- ---- ---- 154.60 -3.90 158.50 1875 ---- ---- ---- ---- 157.40 -3.90 161.30 1880 ---- ---- ---- ---- 160.20 -3.90 164.10 1885 ---- ---- ---- ---- 163.10 -3.90 167.00 1890 ---- ---- ---- ---- 165.90 -4.00 169.90 1895 ---- ---- ---- ---- 168.80 -4.00 172.80 1900 ---- ---- ---- ---- 171.70 -4.10 175.80 1905 ---- ---- ---- ---- 174.60 -4.10 178.70 1910 ---- ---- ---- ---- 177.60 -4.10 181.70 1915 ---- ---- ---- ---- 180.50 -4.20 184.70 1920 ---- ---- ---- ---- 183.50 -4.20 187.70 1925 ---- ---- ---- ---- 186.50 -4.20 190.70 1930 ---- ---- ---- ---- 189.50 -4.30 193.80 1935 ---- ---- ---- ---- 192.60 -4.30 196.90 1940 ---- ---- ---- ---- 195.60 -4.40 200.00 1945 ---- ---- ---- ---- 198.70 -4.40 203.10 1950 ---- ---- ---- ---- 201.80 -4.40 206.20 1955 ---- ---- ---- ---- 204.90 -4.40 209.30 1960 ---- ---- ---- ---- 208.00 -4.50 212.50 1965 ---- ---- ---- ---- 211.20 -4.50 215.70 1970 ---- ---- ---- ---- 214.30 -4.60 218.90 1975 ---- ---- ---- ---- 217.50 -4.60 222.10 1980 ---- ---- ---- ---- 220.70 -4.60 225.30 1985 ---- ---- ---- ---- 224.00 -4.60 228.60 1990 ---- ---- ---- ---- 227.20 -4.70 231.90 1995 ---- ---- ---- ---- 230.40 -4.70 235.10 2000 ---- ---- ---- ---- 233.70 -4.80 238.50 2005 ---- ---- ---- ---- 237.00 -4.80 241.80 2010 ---- ---- ---- ---- 240.30 -4.80 245.10 2015 ---- ---- ---- ---- 243.70 -4.80 248.50 2020 ---- ---- ---- ---- 247.00 -4.90 251.90 2025 ---- ---- ---- ---- 250.40 -4.80 255.20 2030 ---- ---- ---- ---- 253.70 -5.00 258.70 2035 ---- ---- ---- ---- 257.10 -5.00 262.10 2040 ---- ---- ---- ---- 260.60 -4.90 265.50 2045 ---- ---- ---- ---- 264.00 -5.00 269.00 2050 ---- ---- ---- ---- 267.40 -5.10 272.50 2055 ---- ---- ---- ---- 270.90 -5.10 276.00 2060 ---- ---- ---- ---- 274.40 -5.10 279.50 2065 ---- ---- ---- ---- 277.90 -5.10 283.00 2070 ---- ---- ---- ---- 281.40 -5.10 286.50 2075 ---- ---- ---- ---- 284.90 -5.20 290.10 2080 ---- ---- ---- ---- 288.50 -5.20 293.70 2085 ---- ---- ---- ---- 292.00 -5.30 297.30 2090 ---- ---- ---- ---- 295.60 -5.30 300.90 2095 ---- ---- ---- ---- 299.20 ---- ---- 2100 ---- ---- ---- ---- 302.80 -5.30 308.10 2105 ---- ---- ---- ---- 306.40 ---- ---- 2110 ---- ---- ---- ---- 310.10 -5.30 315.40 2120 ---- ---- ---- ---- 317.40 -5.40 322.80 2125 ---- ---- ---- ---- 321.10 -5.40 326.50 2130 ---- ---- ---- ---- 324.80 -5.40 330.20 2140 ---- ---- ---- ---- 332.20 -5.50 337.70 2150 ---- ---- ---- ---- 339.70 -5.50 345.20 2160 ---- ---- ---- ---- 347.20 -5.60 352.80 2170 ---- ---- ---- ---- 354.80 -5.70 360.50 2175 ---- ---- ---- ---- 358.60 -5.70 364.30 2180 ---- ---- ---- ---- 362.40 -5.80 368.20 2190 ---- ---- ---- ---- 370.10 -5.80 375.90 2200 ---- ---- ---- ---- 377.90 -5.80 383.70 2225 ---- ---- ---- ---- 397.40 -6.00 403.40 2250 ---- ---- ---- ---- 417.30 -6.00 423.30 2275 ---- ---- ---- ---- 437.40 -6.10 443.50 2300 ---- ---- ---- ---- 457.80 -6.20 464.00 2325 ---- ---- ---- ---- 478.40 -6.30 484.70 2350 ---- ---- ---- ---- 499.20 -6.50 505.70 2375 ---- ---- ---- ---- 520.30 -6.50 526.80 2400 ---- ---- ---- ---- 541.60 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.90 -.30 8.20 1025 ---- ---- ---- ---- 8.80 -.30 9.10 1050 ---- ---- ---- ---- 9.70 -.30 10.00 1075 ---- ---- ---- ---- 10.70 -.40 11.10 1100 ---- ---- ---- ---- 11.70 -.50 12.20 1125 ---- ---- ---- ---- 12.90 -.40 13.30 1130 ---- ---- ---- ---- 13.10 -.50 13.60 1140 ---- ---- ---- ---- 13.60 -.50 14.10 1150 ---- ---- ---- ---- 14.10 -.50 14.60 1160 ---- ---- ---- ---- 14.60 -.50 15.10 1170 ---- ---- ---- ---- 15.10 -.60 15.70 1175 ---- ---- ---- ---- 15.40 -.50 15.90 1180 ---- ---- ---- ---- 15.70 -.50 16.20 1190 ---- ---- ---- ---- 16.20 -.60 16.80 1200 ---- ---- ---- ---- 16.80 -.60 17.40 1210 ---- ---- ---- ---- 17.40 -.60 18.00 1220 ---- ---- ---- ---- 18.00 -.60 18.60 1225 ---- ---- ---- ---- 18.30 -.60 18.90 1230 ---- ---- ---- ---- 18.60 -.60 19.20 1235 ---- ---- ---- ---- 18.90 -.70 19.60 1240 ---- ---- ---- ---- 19.20 -.70 19.90 1245 ---- ---- ---- ---- 19.50 -.70 20.20 1250 ---- ---- ---- ---- 19.80 -.70 20.50 1255 ---- ---- ---- ---- 20.20 -.70 20.90 1260 ---- ---- ---- ---- 20.50 -.70 21.20 1265 ---- ---- ---- ---- 20.80 -.80 21.60 1270 ---- ---- ---- ---- 21.20 -.70 21.90 1275 ---- ---- ---- ---- 21.50 -.80 22.30 1280 ---- ---- ---- ---- 21.90 -.70 22.60 1285 ---- ---- ---- ---- 22.20 -.80 23.00 1290 ---- ---- ---- ---- 22.60 -.80 23.40 1295 ---- ---- ---- ---- 23.00 -.70 23.70 1300 ---- ---- ---- ---- 23.30 -.80 24.10 1305 ---- ---- ---- ---- 23.70 -.80 24.50 1310 ---- ---- ---- ---- 24.10 -.80 24.90 1315 ---- ---- ---- ---- 24.40 -.90 25.30 1320 ---- ---- ---- ---- 24.80 -.90 25.70 1325 ---- ---- ---- ---- 25.20 -.90 26.10 1330 ---- ---- ---- ---- 25.60 -.90 26.50 1335 ---- ---- ---- ---- 26.00 -.90 26.90 1340 ---- ---- ---- ---- 26.40 -.90 27.30 1345 ---- ---- ---- ---- 26.80 -.90 27.70 1350 ---- ---- ---- ---- 27.20 -1.00 28.20 1355 ---- ---- ---- ---- 27.70 -.90 28.60 1360 ---- ---- ---- ---- 28.10 -.90 29.00 1365 ---- ---- ---- ---- 28.50 -1.00 29.50 1370 ---- ---- ---- ---- 28.90 -1.00 29.90 1375 ---- ---- ---- ---- 29.40 -1.00 30.40 1380 ---- ---- ---- ---- 29.80 -1.00 30.80 1385 ---- ---- ---- ---- 30.30 -1.00 31.30 1390 ---- ---- ---- ---- 30.80 -1.00 31.80 1395 ---- ---- ---- ---- 31.20 -1.10 32.30 1400 ---- ---- ---- ---- 31.70 -1.10 32.80 1405 ---- ---- ---- ---- 32.20 -1.10 33.30 1410 ---- ---- ---- ---- 32.70 -1.10 33.80 1415 ---- ---- ---- ---- 33.20 -1.10 34.30 1420 ---- ---- ---- ---- 33.70 -1.10 34.80 1425 ---- ---- ---- ---- 34.20 -1.20 35.40 1430 ---- ---- ---- ---- 34.80 -1.10 35.90 1435 ---- ---- ---- ---- 35.30 -1.20 36.50 1440 ---- ---- ---- ---- 35.90 -1.20 37.10 1445 ---- ---- ---- ---- 36.50 -1.20 37.70 1450 ---- ---- ---- ---- 37.10 -1.20 38.30 1455 ---- ---- ---- ---- 37.70 -1.20 38.90 1460 ---- ---- ---- ---- 38.30 -1.30 39.60 1465 ---- ---- ---- ---- 39.00 -1.20 40.20 1470 ---- ---- ---- ---- 39.60 -1.30 40.90 1475 ---- ---- ---- ---- 40.30 -1.30 41.60 1480 ---- ---- ---- ---- 41.00 -1.30 42.30 1485 ---- ---- ---- ---- 41.70 -1.40 43.10 1490 ---- ---- ---- ---- 42.40 -1.40 43.80 1495 ---- ---- ---- ---- 43.20 -1.40 44.60 1500 ---- ---- ---- ---- 44.00 -1.40 45.40 1505 ---- ---- ---- ---- 44.80 -1.40 46.20 1510 ---- ---- ---- ---- 45.60 -1.40 47.00 1515 ---- ---- ---- ---- 46.40 -1.50 47.90 1520 ---- ---- ---- ---- 47.20 -1.50 48.70 1525 ---- ---- ---- ---- 48.10 -1.50 49.60 1530 ---- ---- ---- ---- 49.00 -1.50 50.50 1535 ---- ---- ---- ---- 49.90 -1.50 51.40 1540 ---- ---- ---- ---- 50.80 -1.60 52.40 1545 ---- ---- ---- ---- 51.70 -1.60 53.30 1550 ---- ---- ---- ---- 52.70 -1.60 54.30 1555 ---- ---- ---- ---- 53.60 -1.70 55.30 1560 ---- ---- ---- ---- 54.60 -1.70 56.30 1565 ---- ---- ---- ---- 55.60 -1.80 57.40 1570 ---- ---- ---- ---- 56.70 -1.70 58.40 1575 ---- ---- ---- ---- 57.70 -1.80 59.50 1580 ---- ---- ---- ---- 58.80 -1.80 60.60 1585 ---- ---- ---- ---- 59.90 -1.80 61.70 1590 ---- ---- ---- ---- 61.00 -1.80 62.80 1595 ---- ---- ---- ---- 62.10 -1.90 64.00 1600 ---- ---- ---- ---- 63.30 -1.90 65.20 1605 ---- ---- ---- ---- 64.40 -1.90 66.30 1610 ---- ---- ---- ---- 65.60 -2.00 67.60 1615 ---- ---- ---- ---- 66.80 -2.00 68.80 1620 ---- ---- ---- ---- 68.00 -2.00 70.00 1625 ---- ---- ---- ---- 69.30 -2.00 71.30 1630 ---- ---- ---- ---- 70.50 -2.10 72.60 1635 ---- ---- ---- ---- 71.80 -2.10 73.90 1640 ---- ---- ---- ---- 73.10 -2.10 75.20 1645 ---- ---- ---- ---- 74.40 -2.10 76.50 1650 ---- ---- ---- ---- 75.70 -2.20 77.90 1655 ---- ---- ---- ---- 77.10 -2.20 79.30 1660 ---- ---- ---- ---- 78.40 -2.20 80.60 1665 ---- ---- ---- ---- 79.80 -2.30 82.10 1670 ---- ---- ---- ---- 81.20 -2.30 83.50 1675 ---- ---- ---- ---- 82.60 -2.30 84.90 1680 ---- ---- ---- ---- 84.00 -2.40 86.40 1685 ---- ---- ---- ---- 85.50 -2.40 87.90 1690 ---- ---- ---- ---- 87.00 -2.40 89.40 1695 ---- ---- ---- ---- 88.40 -2.50 90.90 1700 ---- ---- ---- ---- 90.00 -2.40 92.40 1705 ---- ---- ---- ---- 91.50 -2.50 94.00 1710 ---- ---- ---- ---- 93.00 -2.60 95.60 1715 ---- ---- ---- ---- 94.60 -2.60 97.20 1720 ---- ---- ---- ---- 96.20 -2.60 98.80 1725 ---- ---- ---- ---- 97.90 -2.60 100.50 1730 ---- ---- ---- ---- 99.50 -2.70 102.20 1735 ---- ---- ---- ---- 101.20 -2.70 103.90 1740 ---- ---- ---- ---- 102.90 -2.70 105.60 1745 ---- ---- ---- ---- 104.60 -2.80 107.40 1750 ---- ---- ---- ---- 106.40 -2.70 109.10 1755 ---- ---- ---- ---- 108.20 -2.80 111.00 1760 ---- ---- ---- ---- 110.00 -2.80 112.80 1765 ---- ---- ---- ---- 111.80 -2.90 114.70 1770 ---- ---- ---- ---- 113.70 -2.90 116.60 1775 ---- ---- ---- ---- 115.60 -2.90 118.50 1780 ---- ---- ---- ---- 117.50 -3.00 120.50 1785 ---- ---- ---- ---- 119.50 -3.00 122.50 1790 ---- ---- ---- ---- 121.50 -3.10 124.60 1795 ---- ---- ---- ---- 123.60 -3.00 126.60 1800 ---- ---- ---- ---- 125.60 -3.10 128.70 1805 ---- ---- ---- ---- 127.80 -3.10 130.90 1810 ---- ---- ---- ---- 129.90 -3.20 133.10 1815 ---- ---- ---- ---- 132.10 -3.20 135.30 1820 ---- ---- ---- ---- 134.30 -3.20 137.50 1825 ---- ---- ---- ---- 136.60 -3.20 139.80 1830 ---- ---- ---- ---- 138.90 -3.30 142.20 1835 ---- ---- ---- ---- 141.20 -3.30 144.50 1840 ---- ---- ---- ---- 143.60 -3.40 147.00 1845 ---- ---- ---- ---- 146.00 -3.40 149.40 1850 ---- ---- ---- ---- 148.50 -3.40 151.90 1855 ---- ---- ---- ---- 150.90 -3.50 154.40 1860 ---- ---- ---- ---- 153.50 -3.50 157.00 1865 ---- ---- ---- ---- 156.00 -3.60 159.60 1870 ---- ---- ---- ---- 158.60 -3.60 162.20 1875 ---- ---- ---- ---- 161.30 -3.50 164.80 1880 ---- ---- ---- ---- 163.90 -3.60 167.50 1885 ---- ---- ---- ---- 166.60 -3.70 170.30 1890 ---- ---- ---- ---- 169.40 -3.60 173.00 1895 ---- ---- ---- ---- 172.10 -3.70 175.80 1900 ---- ---- ---- ---- 174.90 -3.80 178.70 1905 ---- ---- ---- ---- 177.70 -3.80 181.50 1910 ---- ---- ---- ---- 180.60 -3.80 184.40 1915 ---- ---- ---- ---- 183.50 -3.90 187.40 1920 ---- ---- ---- ---- 186.40 -3.90 190.30 1925 ---- ---- ---- ---- 189.40 -3.90 193.30 1930 ---- ---- ---- ---- 192.40 -3.90 196.30 1935 ---- ---- ---- ---- 195.40 -4.00 199.40 1940 ---- ---- ---- ---- 198.40 -4.00 202.40 1945 ---- ---- ---- ---- 201.50 -4.00 205.50 1950 ---- ---- ---- ---- 204.60 -4.10 208.70 1955 ---- ---- ---- ---- 207.70 -4.10 211.80 1960 ---- ---- ---- ---- 210.80 -4.20 215.00 1965 ---- ---- ---- ---- 214.00 -4.20 218.20 1970 ---- ---- ---- ---- 217.20 -4.20 221.40 1975 ---- ---- ---- ---- 220.40 -4.30 224.70 1980 ---- ---- ---- ---- 223.70 -4.20 227.90 1985 ---- ---- ---- ---- 226.90 -4.30 231.20 1990 ---- ---- ---- ---- 230.20 -4.30 234.50 1995 ---- ---- ---- ---- 233.50 -4.40 237.90 2000 ---- ---- ---- ---- 236.90 -4.30 241.20 2005 ---- ---- ---- ---- 240.20 -4.40 244.60 2010 ---- ---- ---- ---- 243.60 -4.40 248.00 2015 ---- ---- ---- ---- 247.00 -4.40 251.40 2020 ---- ---- ---- ---- 250.40 -4.50 254.90 2025 ---- ---- ---- ---- 253.80 -4.50 258.30 2030 ---- ---- ---- ---- 257.20 -4.60 261.80 2035 ---- ---- ---- ---- 260.70 -4.50 265.20 2040 ---- ---- ---- ---- 264.10 -4.60 268.70 2045 ---- ---- ---- ---- 267.60 -4.60 272.20 2050 ---- ---- ---- ---- 271.10 -4.70 275.80 2055 ---- ---- ---- ---- 274.60 -4.70 279.30 2060 ---- ---- ---- ---- 278.20 -4.70 282.90 2065 ---- ---- ---- ---- 281.70 -4.70 286.40 2070 ---- ---- ---- ---- 285.20 -4.80 290.00 2075 ---- ---- ---- ---- 288.80 -4.80 293.60 2080 ---- ---- ---- ---- 292.40 -4.80 297.20 2085 ---- ---- ---- ---- 295.90 -4.90 300.80 2090 ---- ---- ---- ---- 299.50 -4.90 304.40 2095 ---- ---- ---- ---- 303.10 -4.90 308.00 2100 ---- ---- ---- ---- 306.80 -4.90 311.70 2105 ---- ---- ---- ---- 310.40 -4.90 315.30 2110 ---- ---- ---- ---- 314.00 -5.00 319.00 2115 ---- ---- ---- ---- 317.70 -5.00 322.70 2120 ---- ---- ---- ---- 321.30 -5.00 326.30 2125 ---- ---- ---- ---- 325.00 -5.00 330.00 2130 ---- ---- ---- ---- 328.70 -5.00 333.70 2135 ---- ---- ---- ---- 332.40 -5.10 337.50 2140 ---- ---- ---- ---- 336.10 -5.10 341.20 2145 ---- ---- ---- ---- 339.80 -5.10 344.90 2150 ---- ---- ---- ---- 343.50 -5.20 348.70 2155 ---- ---- ---- ---- 347.30 -5.10 352.40 2160 ---- ---- ---- ---- 351.00 -5.20 356.20 2165 ---- ---- ---- ---- 354.80 -5.20 360.00 2170 ---- ---- ---- ---- 358.50 -5.20 363.70 2175 ---- ---- ---- ---- 362.30 -5.20 367.50 2180 ---- ---- ---- ---- 366.10 -5.20 371.30 2185 ---- ---- ---- ---- 369.90 -5.30 375.20 2190 ---- ---- ---- ---- 373.70 -5.30 379.00 2195 ---- ---- ---- ---- 377.50 -5.30 382.80 2200 ---- ---- ---- ---- 381.30 -5.40 386.70 2205 ---- ---- ---- ---- 385.10 -5.40 390.50 2210 ---- ---- ---- ---- 389.00 -5.40 394.40 2215 ---- ---- ---- ---- 392.80 -5.50 398.30 2220 ---- ---- ---- ---- 396.70 -5.40 402.10 2225 ---- ---- ---- ---- 400.60 -5.40 406.00 2230 ---- ---- ---- ---- 404.40 -5.50 409.90 2235 ---- ---- ---- ---- 408.30 -5.50 413.80 2240 ---- ---- ---- ---- 412.20 -5.50 417.70 2245 ---- ---- ---- ---- 416.10 -5.60 421.70 2250 ---- ---- ---- ---- 420.00 -5.60 425.60 2255 ---- ---- ---- ---- 424.00 -5.50 429.50 2260 ---- ---- ---- ---- 427.90 -5.60 433.50 2265 ---- ---- ---- ---- 431.80 -5.70 437.50 2270 ---- ---- ---- ---- 435.80 -5.60 441.40 2275 ---- ---- ---- ---- 439.70 -5.70 445.40 2280 ---- ---- ---- ---- 443.70 -5.70 449.40 2285 ---- ---- ---- ---- 447.70 -5.70 453.40 2290 ---- ---- ---- ---- 451.60 -5.80 457.40 2295 ---- ---- ---- ---- 455.60 -5.80 461.40 2300 ---- ---- ---- ---- 459.60 -5.80 465.40 2305 ---- ---- ---- ---- 463.60 -5.80 469.40 2310 ---- ---- ---- ---- 467.70 -5.80 473.50 2315 ---- ---- ---- ---- 471.70 -5.80 477.50 2320 ---- ---- ---- ---- 475.70 -5.90 481.60 2325 ---- ---- ---- ---- 479.80 -5.80 485.60 2330 ---- ---- ---- ---- 483.80 -5.90 489.70 2335 ---- ---- ---- ---- 487.90 -5.90 493.80 2340 ---- ---- ---- ---- 491.90 -5.90 497.80 2345 ---- ---- ---- ---- 496.00 -5.90 501.90 2350 ---- ---- ---- ---- 500.10 -5.90 506.00 2355 ---- ---- ---- ---- 504.20 -5.90 510.10 2360 ---- ---- ---- ---- 508.30 -5.90 514.20 2365 ---- ---- ---- ---- 512.40 -6.00 518.40 2370 ---- ---- ---- ---- 516.50 -6.00 522.50 2375 ---- ---- ---- ---- 520.60 -6.00 526.60 2380 ---- ---- ---- ---- 524.70 -6.10 530.80 2390 ---- ---- ---- ---- 533.00 -6.10 539.10 2400 ---- ---- ---- ---- 541.30 -6.10 547.40 2410 ---- ---- ---- ---- 549.60 -6.20 555.80 2420 ---- ---- ---- ---- 558.00 -6.20 564.20 2425 ---- ---- ---- ---- 562.20 -6.20 568.40 2430 ---- ---- ---- ---- 566.40 -6.20 572.60 2440 ---- ---- ---- ---- 574.80 -6.20 581.00 2450 ---- ---- ---- ---- 583.30 -6.20 589.50 2460 ---- ---- ---- ---- 591.70 -6.30 598.00 2470 ---- ---- ---- ---- 600.20 -6.40 606.60 2475 ---- ---- ---- ---- 604.50 -6.30 610.80 2500 ---- ---- ---- ---- 625.90 -6.40 632.30 2525 ---- ---- ---- ---- 647.50 -6.50 654.00 2550 ---- ---- ---- ---- 669.20 -6.60 675.80 2575 ---- ---- ---- ---- 691.10 -6.60 697.70 2600 ---- ---- ---- ---- 713.10 -6.70 719.80 2625 ---- ---- ---- ---- 735.30 -6.70 742.00 2650 ---- ---- ---- ---- 757.60 -6.80 764.40 950 ---- ---- ---- ---- 6.40 -.20 6.60 975 ---- ---- ---- ---- 7.10 -.30 7.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.10 -.40 14.50 1050 ---- ---- ---- ---- 15.40 -.40 15.80 1075 ---- ---- ---- ---- 16.70 -.50 17.20 1100 ---- ---- ---- ---- 18.10 -.50 18.60 1125 ---- ---- ---- ---- 19.60 -.50 20.10 1150 ---- ---- ---- ---- 21.10 -.60 21.70 1175 ---- ---- ---- ---- 22.80 -.60 23.40 1200 ---- ---- ---- ---- 24.50 -.70 25.20 1220 ---- ---- ---- ---- 25.90 -.80 26.70 1225 ---- ---- ---- ---- 26.30 -.70 27.00 1230 ---- ---- ---- ---- 26.70 -.70 27.40 1240 ---- ---- ---- ---- 27.40 -.80 28.20 1250 ---- ---- ---- ---- 28.20 -.80 29.00 1260 ---- ---- ---- ---- 29.00 -.80 29.80 1270 ---- ---- ---- ---- 29.80 -.80 30.60 1275 ---- ---- ---- ---- 30.20 -.90 31.10 1280 ---- ---- ---- ---- 30.60 -.90 31.50 1290 ---- ---- ---- ---- 31.50 -.80 32.30 1300 ---- ---- ---- ---- 32.30 -.90 33.20 1310 ---- ---- ---- ---- 33.20 -.90 34.10 1315 ---- ---- ---- ---- 33.60 -1.00 34.60 1320 ---- ---- ---- ---- 34.10 -.90 35.00 1325 ---- ---- ---- ---- 34.50 -1.00 35.50 1330 ---- ---- ---- ---- 35.00 -1.00 36.00 1335 ---- ---- ---- ---- 35.40 -1.00 36.40 1340 ---- ---- ---- ---- 35.90 -1.00 36.90 1345 ---- ---- ---- ---- 36.40 -1.00 37.40 1350 ---- ---- ---- ---- 36.90 -1.00 37.90 1355 ---- ---- ---- ---- 37.30 -1.10 38.40 1360 ---- ---- ---- ---- 37.80 -1.10 38.90 1365 ---- ---- ---- ---- 38.30 -1.10 39.40 1370 ---- ---- ---- ---- 38.80 -1.10 39.90 1375 ---- ---- ---- ---- 39.30 -1.10 40.40 1380 ---- ---- ---- ---- 39.80 -1.10 40.90 1385 ---- ---- ---- ---- 40.30 -1.10 41.40 1390 ---- ---- ---- ---- 40.80 -1.10 41.90 1395 ---- ---- ---- ---- 41.30 -1.20 42.50 1400 ---- ---- ---- ---- 41.90 -1.10 43.00 1405 ---- ---- ---- ---- 42.40 -1.20 43.60 1410 ---- ---- ---- ---- 42.90 -1.20 44.10 1415 ---- ---- ---- ---- 43.50 -1.20 44.70 1420 ---- ---- ---- ---- 44.00 -1.20 45.20 1425 ---- ---- ---- ---- 44.60 -1.20 45.80 1430 ---- ---- ---- ---- 45.20 -1.20 46.40 1435 ---- ---- ---- ---- 45.70 -1.30 47.00 1440 ---- ---- ---- ---- 46.30 -1.30 47.60 1445 ---- ---- ---- ---- 46.90 -1.30 48.20 1450 ---- ---- ---- ---- 47.60 -1.30 48.90 1455 ---- ---- ---- ---- 48.20 -1.30 49.50 1460 ---- ---- ---- ---- 48.80 -1.30 50.10 1465 ---- ---- ---- ---- 49.50 -1.30 50.80 1470 ---- ---- ---- ---- 50.10 -1.40 51.50 1475 ---- ---- ---- ---- 50.80 -1.40 52.20 1480 ---- ---- ---- ---- 51.50 -1.40 52.90 1485 ---- ---- ---- ---- 52.20 -1.40 53.60 1490 ---- ---- ---- ---- 53.00 -1.40 54.40 1495 ---- ---- ---- ---- 53.70 -1.50 55.20 1500 ---- ---- ---- ---- 54.50 -1.40 55.90 1505 ---- ---- ---- ---- 55.20 -1.50 56.70 1510 ---- ---- ---- ---- 56.00 -1.50 57.50 1515 ---- ---- ---- ---- 56.90 -1.50 58.40 1520 ---- ---- ---- ---- 57.70 -1.50 59.20 1525 ---- ---- ---- ---- 58.50 -1.60 60.10 1530 ---- ---- ---- ---- 59.40 -1.60 61.00 1535 ---- ---- ---- ---- 60.30 -1.60 61.90 1540 ---- ---- ---- ---- 61.20 -1.60 62.80 1545 ---- ---- ---- ---- 62.10 -1.70 63.80 1550 ---- ---- ---- ---- 63.10 -1.60 64.70 1555 ---- ---- ---- ---- 64.00 -1.70 65.70 1560 ---- ---- ---- ---- 65.00 -1.70 66.70 1565 ---- ---- ---- ---- 66.00 -1.70 67.70 1570 ---- ---- ---- ---- 67.00 -1.80 68.80 1575 ---- ---- ---- ---- 68.10 -1.80 69.90 1580 ---- ---- ---- ---- 69.10 -1.80 70.90 1585 ---- ---- ---- ---- 70.20 -1.90 72.10 1590 ---- ---- ---- ---- 71.30 -1.90 73.20 1595 ---- ---- ---- ---- 72.50 -1.80 74.30 1600 ---- ---- ---- ---- 73.60 -1.90 75.50 1605 ---- ---- ---- ---- 74.80 -1.90 76.70 1610 ---- ---- ---- ---- 76.00 -1.90 77.90 1615 ---- ---- ---- ---- 77.20 -1.90 79.10 1620 ---- ---- ---- ---- 78.40 -2.00 80.40 1625 ---- ---- ---- ---- 79.70 -2.00 81.70 1630 ---- ---- ---- ---- 81.00 -2.00 83.00 1635 ---- ---- ---- ---- 82.30 -2.00 84.30 1640 ---- ---- ---- ---- 83.60 -2.10 85.70 1645 ---- ---- ---- ---- 84.90 -2.10 87.00 1650 ---- ---- ---- ---- 86.30 -2.10 88.40 1655 ---- ---- ---- ---- 87.70 -2.10 89.80 1660 ---- ---- ---- ---- 89.10 -2.20 91.30 1665 ---- ---- ---- ---- 90.50 -2.20 92.70 1670 ---- ---- ---- ---- 92.00 -2.20 94.20 1675 ---- ---- ---- ---- 93.50 -2.20 95.70 1680 ---- ---- ---- ---- 95.00 -2.30 97.30 1685 ---- ---- ---- ---- 96.50 -2.30 98.80 1690 ---- ---- ---- ---- 98.10 -2.30 100.40 1695 ---- ---- ---- ---- 99.70 -2.30 102.00 1700 ---- ---- ---- ---- 101.30 -2.40 103.70 1705 ---- ---- ---- ---- 102.90 -2.40 105.30 1710 ---- ---- ---- ---- 104.60 -2.40 107.00 1715 ---- ---- ---- ---- 106.30 -2.40 108.70 1720 ---- ---- ---- ---- 108.00 -2.50 110.50 1725 ---- ---- ---- ---- 109.70 -2.50 112.20 1730 ---- ---- ---- ---- 111.50 -2.50 114.00 1735 ---- ---- ---- ---- 113.30 -2.60 115.90 1740 ---- ---- ---- ---- 115.10 -2.60 117.70 1745 ---- ---- ---- ---- 116.90 -2.70 119.60 1750 ---- ---- ---- ---- 118.80 -2.70 121.50 1755 ---- ---- ---- ---- 120.70 -2.70 123.40 1760 ---- ---- ---- ---- 122.70 -2.70 125.40 1765 ---- ---- ---- ---- 124.60 -2.80 127.40 1770 ---- ---- ---- ---- 126.70 -2.70 129.40 1775 ---- ---- ---- ---- 128.70 -2.80 131.50 1780 ---- ---- ---- ---- 130.80 -2.80 133.60 1785 ---- ---- ---- ---- 132.90 -2.80 135.70 1790 ---- ---- ---- ---- 135.00 -2.90 137.90 1795 ---- ---- ---- ---- 137.20 -2.90 140.10 1800 ---- ---- ---- ---- 139.40 -2.90 142.30 1805 ---- ---- ---- ---- 141.60 -3.00 144.60 1810 ---- ---- ---- ---- 143.90 -3.00 146.90 1815 ---- ---- ---- ---- 146.20 -3.00 149.20 1820 ---- ---- ---- ---- 148.50 -3.10 151.60 1825 ---- ---- ---- ---- 150.90 -3.10 154.00 1830 ---- ---- ---- ---- 153.30 -3.10 156.40 1835 ---- ---- ---- ---- 155.70 -3.20 158.90 1840 ---- ---- ---- ---- 158.20 -3.20 161.40 1845 ---- ---- ---- ---- 160.70 -3.30 164.00 1850 ---- ---- ---- ---- 163.30 -3.30 166.60 1855 ---- ---- ---- ---- 165.90 -3.30 169.20 1860 ---- ---- ---- ---- 168.50 -3.30 171.80 1865 ---- ---- ---- ---- 171.20 -3.30 174.50 1870 ---- ---- ---- ---- 173.90 -3.30 177.20 1875 ---- ---- ---- ---- 176.60 -3.40 180.00 1880 ---- ---- ---- ---- 179.30 -3.50 182.80 1885 ---- ---- ---- ---- 182.10 -3.50 185.60 1890 ---- ---- ---- ---- 184.90 -3.50 188.40 1895 ---- ---- ---- ---- 187.70 -3.50 191.20 1900 ---- ---- ---- ---- 190.60 -3.50 194.10 1905 ---- ---- ---- ---- 193.40 -3.60 197.00 1910 ---- ---- ---- ---- 196.30 -3.60 199.90 1915 ---- ---- ---- ---- 199.20 -3.60 202.80 1920 ---- ---- ---- ---- 202.10 -3.70 205.80 1925 ---- ---- ---- ---- 205.00 -3.70 208.70 1930 ---- ---- ---- ---- 208.00 -3.70 211.70 1935 ---- ---- ---- ---- 210.90 -3.80 214.70 1940 ---- ---- ---- ---- 213.90 -3.80 217.70 1945 ---- ---- ---- ---- 216.90 -3.80 220.70 1950 ---- ---- ---- ---- 219.90 -3.80 223.70 1955 ---- ---- ---- ---- 222.90 -3.90 226.80 1960 ---- ---- ---- ---- 225.90 -3.90 229.80 1965 ---- ---- ---- ---- 229.00 -3.90 232.90 1970 ---- ---- ---- ---- 232.10 -3.90 236.00 1975 ---- ---- ---- ---- 235.20 -3.90 239.10 1980 ---- ---- ---- ---- 238.30 -4.00 242.30 1985 ---- ---- ---- ---- 241.40 -4.10 245.50 1990 ---- ---- ---- ---- 244.60 -4.10 248.70 1995 ---- ---- ---- ---- 247.80 -4.10 251.90 2000 ---- ---- ---- ---- 251.00 -4.10 255.10 2005 ---- ---- ---- ---- 254.30 -4.10 258.40 2010 ---- ---- ---- ---- 257.50 -4.20 261.70 2015 ---- ---- ---- ---- 260.80 -4.20 265.00 2020 ---- ---- ---- ---- 264.10 -4.20 268.30 2025 ---- ---- ---- ---- 267.40 -4.20 271.60 2030 ---- ---- ---- ---- 270.70 -4.30 275.00 2035 ---- ---- ---- ---- 274.10 -4.30 278.40 2040 ---- ---- ---- ---- 277.50 -4.30 281.80 2045 ---- ---- ---- ---- 280.90 -4.30 285.20 2050 ---- ---- ---- ---- 284.30 -4.30 288.60 2055 ---- ---- ---- ---- 287.70 -4.40 292.10 2060 ---- ---- ---- ---- 291.10 -4.40 295.50 2065 ---- ---- ---- ---- 294.60 -4.40 299.00 2070 ---- ---- ---- ---- 298.10 -4.40 302.50 2075 ---- ---- ---- ---- 301.50 -4.50 306.00 2080 ---- ---- ---- ---- 305.00 -4.50 309.50 2085 ---- ---- ---- ---- 308.60 -4.50 313.10 2090 ---- ---- ---- ---- 312.10 -4.50 316.60 2095 ---- ---- ---- ---- 315.60 -4.60 320.20 2100 ---- ---- ---- ---- 319.20 -4.50 323.70 2105 ---- ---- ---- ---- 322.70 -4.60 327.30 2110 ---- ---- ---- ---- 326.30 -4.60 330.90 2115 ---- ---- ---- ---- 329.90 -4.60 334.50 2120 ---- ---- ---- ---- 333.50 -4.70 338.20 2125 ---- ---- ---- ---- 337.10 -4.70 341.80 2130 ---- ---- ---- ---- 340.80 -4.70 345.50 2135 ---- ---- ---- ---- 344.40 -4.70 349.10 2140 ---- ---- ---- ---- 348.10 -4.70 352.80 2145 ---- ---- ---- ---- 351.70 -4.80 356.50 2150 ---- ---- ---- ---- 355.40 -4.80 360.20 2155 ---- ---- ---- ---- 359.10 -4.80 363.90 2160 ---- ---- ---- ---- 362.80 -4.80 367.60 2165 ---- ---- ---- ---- 366.50 -4.90 371.40 2170 ---- ---- ---- ---- 370.20 -4.90 375.10 2175 ---- ---- ---- ---- 374.00 -4.90 378.90 2180 ---- ---- ---- ---- 377.70 -4.90 382.60 2185 ---- ---- ---- ---- 381.50 -4.90 386.40 2190 ---- ---- ---- ---- 385.30 -4.90 390.20 2195 ---- ---- ---- ---- 389.00 -5.00 394.00 2200 ---- ---- ---- ---- 392.80 -5.00 397.80 2205 ---- ---- ---- ---- 396.60 -5.00 401.60 2210 ---- ---- ---- ---- 400.40 -5.10 405.50 2215 ---- ---- ---- ---- 404.30 -5.00 409.30 2220 ---- ---- ---- ---- 408.10 -5.10 413.20 2225 ---- ---- ---- ---- 411.90 -5.10 417.00 2230 ---- ---- ---- ---- 415.80 -5.10 420.90 2235 ---- ---- ---- ---- 419.70 -5.10 424.80 2240 ---- ---- ---- ---- 423.50 -5.20 428.70 2245 ---- ---- ---- ---- 427.40 -5.20 432.60 2250 ---- ---- ---- ---- 431.30 -5.20 436.50 2255 ---- ---- ---- ---- 435.20 -5.20 440.40 2260 ---- ---- ---- ---- 439.10 -5.30 444.40 2265 ---- ---- ---- ---- 443.10 -5.20 448.30 2270 ---- ---- ---- ---- 447.00 -5.20 452.20 2275 ---- ---- ---- ---- 450.90 -5.30 456.20 2280 ---- ---- ---- ---- 454.90 -5.30 460.20 2285 ---- ---- ---- ---- 458.90 -5.30 464.20 2290 ---- ---- ---- ---- 462.80 -5.30 468.10 2295 ---- ---- ---- ---- 466.80 -5.30 472.10 2300 ---- ---- ---- ---- 470.80 -5.30 476.10 2305 ---- ---- ---- ---- 474.80 -5.40 480.20 2310 ---- ---- ---- ---- 478.80 -5.40 484.20 2315 ---- ---- ---- ---- 482.80 -5.40 488.20 2320 ---- ---- ---- ---- 486.80 -5.50 492.30 2325 ---- ---- ---- ---- 490.90 -5.40 496.30 2330 ---- ---- ---- ---- 494.90 -5.50 500.40 2335 ---- ---- ---- ---- 499.00 -5.40 504.40 2340 ---- ---- ---- ---- 503.00 -5.50 508.50 2345 ---- ---- ---- ---- 507.10 -5.50 512.60 2350 ---- ---- ---- ---- 511.20 -5.50 516.70 2355 ---- ---- ---- ---- 515.20 -5.60 520.80 2360 ---- ---- ---- ---- 519.30 -5.60 524.90 2365 ---- ---- ---- ---- 523.40 -5.60 529.00 2370 ---- ---- ---- ---- 527.50 -5.60 533.10 2375 ---- ---- ---- ---- 531.60 -5.60 537.20 2380 ---- ---- ---- ---- 535.80 -5.60 541.40 2390 ---- ---- ---- ---- 544.00 -5.70 549.70 2400 ---- ---- ---- ---- 552.30 -5.70 558.00 2410 ---- ---- ---- ---- 560.60 -5.70 566.30 2420 ---- ---- ---- ---- 569.00 -5.70 574.70 2425 ---- ---- ---- ---- 573.20 -5.70 578.90 2430 ---- ---- ---- ---- 577.40 -5.70 583.10 2440 ---- ---- ---- ---- 585.80 -5.70 591.50 2450 ---- ---- ---- ---- 594.20 -5.80 600.00 2460 ---- ---- ---- ---- 602.70 -5.80 608.50 2470 ---- ---- ---- ---- 611.10 -5.90 617.00 2475 ---- ---- ---- ---- 615.40 -5.90 621.30 2480 ---- ---- ---- ---- 619.60 -5.90 625.50 2500 ---- ---- ---- ---- 636.70 -6.00 642.70 2525 ---- ---- ---- ---- 658.20 -6.00 664.20 2550 ---- ---- ---- ---- 679.90 -6.00 685.90 2575 ---- ---- ---- ---- 701.70 -6.10 707.80 2600 ---- ---- ---- ---- 723.60 -6.10 729.70 2625 ---- ---- ---- ---- 745.60 -6.20 751.80 2650 ---- ---- ---- ---- 767.80 -6.20 774.00 2675 ---- ---- ---- ---- 790.00 -6.40 796.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.70 -.60 24.30 1100 ---- ---- ---- ---- 25.50 -.60 26.10 1125 ---- ---- ---- ---- 27.40 -.60 28.00 1150 ---- ---- ---- ---- 29.30 -.70 30.00 1175 ---- ---- ---- ---- 31.30 -.70 32.00 1200 ---- ---- ---- ---- 33.40 -.80 34.20 1225 ---- ---- ---- ---- 35.60 -.80 36.40 1250 ---- ---- ---- ---- 37.90 -.90 38.80 1270 ---- ---- ---- ---- 39.80 -.90 40.70 1275 ---- ---- ---- ---- 40.30 -.90 41.20 1280 ---- ---- ---- ---- 40.70 -1.00 41.70 1290 ---- ---- ---- ---- 41.70 -1.00 42.70 1300 ---- ---- ---- ---- 42.70 -1.00 43.70 1310 ---- ---- ---- ---- 43.80 -1.00 44.80 1320 ---- ---- ---- ---- 44.80 -1.00 45.80 1325 ---- ---- ---- ---- 45.30 -1.10 46.40 1330 ---- ---- ---- ---- 45.90 -1.00 46.90 1340 ---- ---- ---- ---- 46.90 -1.10 48.00 1350 ---- ---- ---- ---- 48.00 -1.10 49.10 1360 ---- ---- ---- ---- 49.10 -1.20 50.30 1370 ---- ---- ---- ---- 50.30 -1.10 51.40 1375 ---- ---- ---- ---- 50.80 -1.20 52.00 1380 ---- ---- ---- ---- 51.40 -1.20 52.60 1385 ---- ---- ---- ---- 52.00 -1.20 53.20 1390 ---- ---- ---- ---- 52.60 -1.20 53.80 1395 ---- ---- ---- ---- 53.10 -1.30 54.40 1400 ---- ---- ---- ---- 53.70 -1.30 55.00 1405 ---- ---- ---- ---- 54.30 -1.30 55.60 1410 ---- ---- ---- ---- 54.90 -1.30 56.20 1415 ---- ---- ---- ---- 55.50 -1.30 56.80 1420 ---- ---- ---- ---- 56.20 -1.30 57.50 1425 ---- ---- ---- ---- 56.80 -1.30 58.10 1430 ---- ---- ---- ---- 57.40 -1.30 58.70 1435 ---- ---- ---- ---- 58.00 -1.40 59.40 1440 ---- ---- ---- ---- 58.70 -1.30 60.00 1445 ---- ---- ---- ---- 59.30 -1.40 60.70 1450 ---- ---- ---- ---- 60.00 -1.40 61.40 1455 ---- ---- ---- ---- 60.70 -1.40 62.10 1460 ---- ---- ---- ---- 61.40 -1.40 62.80 1465 ---- ---- ---- ---- 62.00 -1.50 63.50 1470 ---- ---- ---- ---- 62.80 -1.40 64.20 1475 ---- ---- ---- ---- 63.50 -1.40 64.90 1480 ---- ---- ---- ---- 64.20 -1.50 65.70 1485 ---- ---- ---- ---- 64.90 -1.50 66.40 1490 ---- ---- ---- ---- 65.70 -1.50 67.20 1495 ---- ---- ---- ---- 66.40 -1.60 68.00 1500 ---- ---- ---- ---- 67.20 -1.60 68.80 1505 ---- ---- ---- ---- 68.00 -1.60 69.60 1510 ---- ---- ---- ---- 68.80 -1.60 70.40 1515 ---- ---- ---- ---- 69.70 -1.50 71.20 1520 ---- ---- ---- ---- 70.50 -1.60 72.10 1525 ---- ---- ---- ---- 71.40 -1.60 73.00 1530 ---- ---- ---- ---- 72.20 -1.70 73.90 1535 ---- ---- ---- ---- 73.10 -1.70 74.80 1540 ---- ---- ---- ---- 74.10 -1.60 75.70 1545 ---- ---- ---- ---- 75.00 -1.70 76.70 1550 ---- ---- ---- ---- 75.90 -1.70 77.60 1555 ---- ---- ---- ---- 76.90 -1.70 78.60 1560 ---- ---- ---- ---- 77.90 -1.70 79.60 1565 ---- ---- ---- ---- 78.90 -1.70 80.60 1570 ---- ---- ---- ---- 79.90 -1.80 81.70 1575 ---- ---- ---- ---- 80.90 -1.80 82.70 1580 ---- ---- ---- ---- 82.00 -1.80 83.80 1585 ---- ---- ---- ---- 83.10 -1.80 84.90 1590 ---- ---- ---- ---- 84.20 -1.80 86.00 1595 ---- ---- ---- ---- 85.30 -1.90 87.20 1600 ---- ---- ---- ---- 86.40 -1.90 88.30 1605 ---- ---- ---- ---- 87.60 -1.90 89.50 1610 ---- ---- ---- ---- 88.80 -1.90 90.70 1615 ---- ---- ---- ---- 90.00 -1.90 91.90 1620 ---- ---- ---- ---- 91.20 -2.00 93.20 1625 ---- ---- ---- ---- 92.40 -2.00 94.40 1630 ---- ---- ---- ---- 93.70 -2.00 95.70 1635 ---- ---- ---- ---- 95.00 -2.00 97.00 1640 ---- ---- ---- ---- 96.30 -2.10 98.40 1645 ---- ---- ---- ---- 97.60 -2.10 99.70 1650 ---- ---- ---- ---- 99.00 -2.10 101.10 1655 ---- ---- ---- ---- 100.40 -2.10 102.50 1660 ---- ---- ---- ---- 101.80 -2.10 103.90 1665 ---- ---- ---- ---- 103.20 -2.20 105.40 1670 ---- ---- ---- ---- 104.70 -2.20 106.90 1675 ---- ---- ---- ---- 106.10 -2.30 108.40 1680 ---- ---- ---- ---- 107.60 -2.30 109.90 1685 ---- ---- ---- ---- 109.20 -2.20 111.40 1690 ---- ---- ---- ---- 110.70 -2.30 113.00 1695 ---- ---- ---- ---- 112.30 -2.30 114.60 1700 ---- ---- ---- ---- 113.90 -2.30 116.20 1705 ---- ---- ---- ---- 115.50 -2.40 117.90 1710 ---- ---- ---- ---- 117.20 -2.40 119.60 1715 ---- ---- ---- ---- 118.80 -2.50 121.30 1720 ---- ---- ---- ---- 120.60 -2.40 123.00 1725 ---- ---- ---- ---- 122.30 -2.50 124.80 1730 ---- ---- ---- ---- 124.00 -2.50 126.50 1735 ---- ---- ---- ---- 125.80 -2.50 128.30 1740 ---- ---- ---- ---- 127.60 -2.60 130.20 1745 ---- ---- ---- ---- 129.50 -2.60 132.10 1750 ---- ---- ---- ---- 131.30 -2.60 133.90 1755 ---- ---- ---- ---- 133.20 -2.70 135.90 1760 ---- ---- ---- ---- 135.20 -2.60 137.80 1765 ---- ---- ---- ---- 137.10 -2.70 139.80 1770 ---- ---- ---- ---- 139.10 -2.70 141.80 1775 ---- ---- ---- ---- 141.10 -2.70 143.80 1780 ---- ---- ---- ---- 143.10 -2.80 145.90 1785 ---- ---- ---- ---- 145.20 -2.70 147.90 1790 ---- ---- ---- ---- 147.30 -2.80 150.10 1795 ---- ---- ---- ---- 149.40 -2.80 152.20 1800 ---- ---- ---- ---- 151.50 -2.90 154.40 1805 ---- ---- ---- ---- 153.70 -2.90 156.60 1810 ---- ---- ---- ---- 155.90 -2.90 158.80 1815 ---- ---- ---- ---- 158.10 -2.90 161.00 1820 ---- ---- ---- ---- 160.40 -2.90 163.30 1825 ---- ---- ---- ---- 162.60 -3.00 165.60 1830 ---- ---- ---- ---- 164.90 -3.10 168.00 1835 ---- ---- ---- ---- 167.30 -3.00 170.30 1840 ---- ---- ---- ---- 169.60 -3.10 172.70 1845 ---- ---- ---- ---- 172.00 -3.10 175.10 1850 ---- ---- ---- ---- 174.50 -3.10 177.60 1855 ---- ---- ---- ---- 176.90 -3.10 180.00 1860 ---- ---- ---- ---- 179.40 -3.10 182.50 1865 ---- ---- ---- ---- 181.90 -3.20 185.10 1870 ---- ---- ---- ---- 184.40 -3.20 187.60 1875 ---- ---- ---- ---- 187.00 -3.20 190.20 1880 ---- ---- ---- ---- 189.60 -3.20 192.80 1885 ---- ---- ---- ---- 192.20 -3.30 195.50 1890 ---- ---- ---- ---- 194.80 -3.30 198.10 1895 ---- ---- ---- ---- 197.50 -3.30 200.80 1900 ---- ---- ---- ---- 200.20 -3.40 203.60 1905 ---- ---- ---- ---- 202.90 -3.40 206.30 1910 ---- ---- ---- ---- 205.70 -3.40 209.10 1915 ---- ---- ---- ---- 208.40 -3.50 211.90 1920 ---- ---- ---- ---- 211.20 -3.50 214.70 1925 ---- ---- ---- ---- 214.10 -3.50 217.60 1930 ---- ---- ---- ---- 216.90 -3.50 220.40 1935 ---- ---- ---- ---- 219.80 -3.50 223.30 1940 ---- ---- ---- ---- 222.70 -3.60 226.30 1945 ---- ---- ---- ---- 225.60 -3.60 229.20 1950 ---- ---- ---- ---- 228.60 -3.60 232.20 1955 ---- ---- ---- ---- 231.50 -3.70 235.20 1960 ---- ---- ---- ---- 234.50 -3.70 238.20 1965 ---- ---- ---- ---- 237.60 -3.70 241.30 1970 ---- ---- ---- ---- 240.60 -3.70 244.30 1975 ---- ---- ---- ---- 243.70 -3.70 247.40 1980 ---- ---- ---- ---- 246.80 -3.70 250.50 1985 ---- ---- ---- ---- 249.90 -3.80 253.70 1990 ---- ---- ---- ---- 253.00 -3.80 256.80 1995 ---- ---- ---- ---- 256.20 -3.80 260.00 2000 ---- ---- ---- ---- 259.30 -3.90 263.20 2005 ---- ---- ---- ---- 262.50 -3.90 266.40 2010 ---- ---- ---- ---- 265.80 -3.90 269.70 2015 ---- ---- ---- ---- 269.00 -3.90 272.90 2020 ---- ---- ---- ---- 272.20 -4.00 276.20 2025 ---- ---- ---- ---- 275.50 -4.00 279.50 2030 ---- ---- ---- ---- 278.80 -4.00 282.80 2035 ---- ---- ---- ---- 282.10 -4.10 286.20 2040 ---- ---- ---- ---- 285.50 -4.00 289.50 2045 ---- ---- ---- ---- 288.80 -4.10 292.90 2050 ---- ---- ---- ---- 292.20 -4.10 296.30 2055 ---- ---- ---- ---- 295.50 -4.20 299.70 2060 ---- ---- ---- ---- 298.90 -4.20 303.10 2065 ---- ---- ---- ---- 302.40 -4.10 306.50 2070 ---- ---- ---- ---- 305.80 -4.20 310.00 2075 ---- ---- ---- ---- 309.20 -4.20 313.40 2080 ---- ---- ---- ---- 312.70 -4.20 316.90 2085 ---- ---- ---- ---- 316.20 -4.20 320.40 2090 ---- ---- ---- ---- 319.70 -4.20 323.90 2095 ---- ---- ---- ---- 323.20 -4.30 327.50 2100 ---- ---- ---- ---- 326.70 -4.30 331.00 2105 ---- ---- ---- ---- 330.20 -4.30 334.50 2110 ---- ---- ---- ---- 333.80 -4.30 338.10 2115 ---- ---- ---- ---- 337.30 -4.40 341.70 2120 ---- ---- ---- ---- 340.90 -4.40 345.30 2125 ---- ---- ---- ---- 344.50 -4.40 348.90 2130 ---- ---- ---- ---- 348.10 -4.40 352.50 2135 ---- ---- ---- ---- 351.70 -4.40 356.10 2140 ---- ---- ---- ---- 355.30 -4.50 359.80 2145 ---- ---- ---- ---- 358.90 -4.50 363.40 2150 ---- ---- ---- ---- 362.60 -4.50 367.10 2155 ---- ---- ---- ---- 366.20 -4.50 370.70 2160 ---- ---- ---- ---- 369.90 -4.50 374.40 2165 ---- ---- ---- ---- 373.60 -4.50 378.10 2170 ---- ---- ---- ---- 377.30 -4.50 381.80 2175 ---- ---- ---- ---- 381.00 -4.60 385.60 2180 ---- ---- ---- ---- 384.70 -4.60 389.30 2185 ---- ---- ---- ---- 388.40 -4.60 393.00 2190 ---- ---- ---- ---- 392.10 -4.70 396.80 2195 ---- ---- ---- ---- 395.90 -4.70 400.60 2200 ---- ---- ---- ---- 399.70 -4.60 404.30 2205 ---- ---- ---- ---- 403.40 -4.70 408.10 2210 ---- ---- ---- ---- 407.20 -4.70 411.90 2215 ---- ---- ---- ---- 411.00 -4.70 415.70 2220 ---- ---- ---- ---- 414.80 -4.80 419.60 2225 ---- ---- ---- ---- 418.60 -4.80 423.40 2230 ---- ---- ---- ---- 422.40 -4.80 427.20 2235 ---- ---- ---- ---- 426.30 -4.80 431.10 2240 ---- ---- ---- ---- 430.10 -4.90 435.00 2245 ---- ---- ---- ---- 434.00 -4.80 438.80 2250 ---- ---- ---- ---- 437.80 -4.90 442.70 2255 ---- ---- ---- ---- 441.70 -4.90 446.60 2260 ---- ---- ---- ---- 445.60 -4.90 450.50 2265 ---- ---- ---- ---- 449.50 -4.90 454.40 2270 ---- ---- ---- ---- 453.40 -4.90 458.30 2275 ---- ---- ---- ---- 457.30 -5.00 462.30 2280 ---- ---- ---- ---- 461.20 -5.00 466.20 2285 ---- ---- ---- ---- 465.20 -4.90 470.10 2290 ---- ---- ---- ---- 469.10 -5.00 474.10 2295 ---- ---- ---- ---- 473.00 -5.10 478.10 2300 ---- ---- ---- ---- 477.00 -5.00 482.00 2305 ---- ---- ---- ---- 481.00 -5.00 486.00 2310 ---- ---- ---- ---- 485.00 -5.00 490.00 2315 ---- ---- ---- ---- 488.90 -5.10 494.00 2320 ---- ---- ---- ---- 492.90 -5.10 498.00 2325 ---- ---- ---- ---- 496.90 -5.10 502.00 2330 ---- ---- ---- ---- 500.90 -5.20 506.10 2335 ---- ---- ---- ---- 505.00 -5.10 510.10 2340 ---- ---- ---- ---- 509.00 -5.20 514.20 2345 ---- ---- ---- ---- 513.00 -5.20 518.20 2350 ---- ---- ---- ---- 517.10 -5.20 522.30 2355 ---- ---- ---- ---- 521.10 -5.20 526.30 2360 ---- ---- ---- ---- 525.20 -5.20 530.40 2365 ---- ---- ---- ---- 529.30 -5.20 534.50 2370 ---- ---- ---- ---- 533.30 -5.30 538.60 2375 ---- ---- ---- ---- 537.40 -5.30 542.70 2380 ---- ---- ---- ---- 541.50 -5.30 546.80 2385 ---- ---- ---- ---- 545.60 -5.30 550.90 2390 ---- ---- ---- ---- 549.70 -5.30 555.00 2400 ---- ---- ---- ---- 558.00 -5.30 563.30 2410 ---- ---- ---- ---- 566.20 -5.40 571.60 2420 ---- ---- ---- ---- 574.50 -5.40 579.90 2425 ---- ---- ---- ---- 578.70 -5.40 584.10 2430 ---- ---- ---- ---- 582.90 -5.40 588.30 2440 ---- ---- ---- ---- 591.20 -5.50 596.70 2450 ---- ---- ---- ---- 599.60 -5.50 605.10 2460 ---- ---- ---- ---- 608.00 -5.50 613.50 2470 ---- ---- ---- ---- 616.40 -5.50 621.90 2475 ---- ---- ---- ---- 620.70 -5.50 626.20 2480 ---- ---- ---- ---- 624.90 -5.50 630.40 2500 ---- ---- ---- ---- 641.90 -5.60 647.50 2525 ---- ---- ---- ---- 663.30 -5.60 668.90 2550 ---- ---- ---- ---- 684.80 -5.70 690.50 2575 ---- ---- ---- ---- 706.40 -5.80 712.20 2600 ---- ---- ---- ---- 728.20 -5.80 734.00 2625 ---- ---- ---- ---- 750.10 -5.90 756.00 2650 ---- ---- ---- ---- 772.20 -5.90 778.10 2675 ---- ---- ---- ---- 794.30 -6.00 800.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 33.70 -.80 34.50 1350 ---- ---- ---- ---- 37.50 -1.00 38.50 1375 ---- ---- ---- ---- 41.70 -1.00 42.70 1400 ---- ---- ---- ---- 46.20 -1.10 47.30 1425 ---- ---- ---- ---- 51.00 -1.20 52.20 1450 ---- ---- ---- ---- 56.10 -1.30 57.40 1475 ---- ---- ---- ---- 61.50 -1.40 62.90 1500 ---- ---- ---- ---- 67.30 -1.50 68.80 1520 ---- ---- ---- ---- 72.20 -1.50 73.70 1525 ---- ---- ---- ---- 73.40 -1.60 75.00 1530 ---- ---- ---- ---- 74.70 -1.60 76.30 1540 ---- ---- ---- ---- 77.30 -1.60 78.90 1550 ---- ---- ---- ---- 79.90 -1.70 81.60 1560 ---- ---- ---- ---- 82.60 -1.70 84.30 1570 ---- ---- ---- ---- 85.30 -1.80 87.10 1575 ---- ---- ---- ---- 86.70 -1.80 88.50 1580 ---- ---- ---- ---- 88.10 -1.80 89.90 1590 ---- ---- ---- ---- 91.00 -1.80 92.80 1600 ---- ---- ---- ---- 93.90 -1.90 95.80 1610 ---- ---- ---- ---- 96.80 -2.00 98.80 1615 ---- ---- ---- ---- 98.30 -2.00 100.30 1620 ---- ---- ---- ---- 99.90 -1.90 101.80 1625 ---- ---- ---- ---- 101.40 -2.00 103.40 1630 ---- ---- ---- ---- 102.90 -2.00 104.90 1635 ---- ---- ---- ---- 104.50 -2.00 106.50 1640 ---- ---- ---- ---- 106.10 -2.00 108.10 1645 ---- ---- ---- ---- 107.70 -2.00 109.70 1650 ---- ---- ---- ---- 109.30 -2.10 111.40 1655 ---- ---- ---- ---- 110.90 -2.10 113.00 1660 ---- ---- ---- ---- 112.50 -2.20 114.70 1665 ---- ---- ---- ---- 114.20 -2.10 116.30 1670 ---- ---- ---- ---- 115.80 -2.20 118.00 1675 ---- ---- ---- ---- 117.50 -2.20 119.70 1680 ---- ---- ---- ---- 119.20 -2.20 121.40 1685 ---- ---- ---- ---- 120.90 -2.30 123.20 1690 ---- ---- ---- ---- 122.60 -2.30 124.90 1695 ---- ---- ---- ---- 124.30 -2.40 126.70 1700 ---- ---- ---- ---- 126.10 -2.30 128.40 1705 ---- ---- ---- ---- 127.90 -2.30 130.20 1710 ---- ---- ---- ---- 129.60 -2.40 132.00 1715 ---- ---- ---- ---- 131.40 -2.40 133.80 1720 ---- ---- ---- ---- 133.20 -2.50 135.70 1725 ---- ---- ---- ---- 135.10 -2.40 137.50 1730 ---- ---- ---- ---- 136.90 -2.50 139.40 1735 ---- ---- ---- ---- 138.80 -2.40 141.20 1740 ---- ---- ---- ---- 140.60 -2.50 143.10 1745 ---- ---- ---- ---- 142.50 -2.50 145.00 1750 ---- ---- ---- ---- 144.40 -2.60 147.00 1755 ---- ---- ---- ---- 146.30 -2.60 148.90 1760 ---- ---- ---- ---- 148.30 -2.60 150.90 1765 ---- ---- ---- ---- 150.30 -2.60 152.90 1770 ---- ---- ---- ---- 152.20 -2.70 154.90 1775 ---- ---- ---- ---- 154.20 -2.70 156.90 1780 ---- ---- ---- ---- 156.30 -2.70 159.00 1785 ---- ---- ---- ---- 158.30 -2.70 161.00 1790 ---- ---- ---- ---- 160.40 -2.70 163.10 1795 ---- ---- ---- ---- 162.50 -2.80 165.30 1800 ---- ---- ---- ---- 164.60 -2.80 167.40 1805 ---- ---- ---- ---- 166.70 -2.90 169.60 1810 ---- ---- ---- ---- 168.90 -2.80 171.70 1815 ---- ---- ---- ---- 171.10 -2.90 174.00 1820 ---- ---- ---- ---- 173.30 -2.90 176.20 1825 ---- ---- ---- ---- 175.60 -2.90 178.50 1830 ---- ---- ---- ---- 177.80 -3.00 180.80 1835 ---- ---- ---- ---- 180.10 -3.00 183.10 1840 ---- ---- ---- ---- 182.40 -3.00 185.40 1845 ---- ---- ---- ---- 184.80 -3.00 187.80 1850 ---- ---- ---- ---- 187.20 -3.00 190.20 1855 ---- ---- ---- ---- 189.60 -3.00 192.60 1860 ---- ---- ---- ---- 192.00 -3.10 195.10 1865 ---- ---- ---- ---- 194.50 -3.10 197.60 1870 ---- ---- ---- ---- 197.00 -3.10 200.10 1875 ---- ---- ---- ---- 199.50 -3.20 202.70 1880 ---- ---- ---- ---- 202.10 -3.20 205.30 1885 ---- ---- ---- ---- 204.70 -3.20 207.90 1890 ---- ---- ---- ---- 207.30 -3.30 210.60 1895 ---- ---- ---- ---- 210.00 -3.20 213.20 1900 ---- ---- ---- ---- 212.70 -3.30 216.00 1905 ---- ---- ---- ---- 215.40 -3.30 218.70 1910 ---- ---- ---- ---- 218.20 -3.30 221.50 1915 ---- ---- ---- ---- 220.90 -3.40 224.30 1920 ---- ---- ---- ---- 223.70 -3.40 227.10 1925 ---- ---- ---- ---- 226.60 -3.40 230.00 1930 ---- ---- ---- ---- 229.40 -3.40 232.80 1935 ---- ---- ---- ---- 232.30 -3.40 235.70 1940 ---- ---- ---- ---- 235.20 -3.50 238.70 1945 ---- ---- ---- ---- 238.10 -3.50 241.60 1950 ---- ---- ---- ---- 241.10 -3.50 244.60 1955 ---- ---- ---- ---- 244.10 -3.50 247.60 1960 ---- ---- ---- ---- 247.10 -3.50 250.60 1965 ---- ---- ---- ---- 250.10 -3.60 253.70 1970 ---- ---- ---- ---- 253.10 -3.60 256.70 1975 ---- ---- ---- ---- 256.20 -3.60 259.80 1980 ---- ---- ---- ---- 259.30 -3.60 262.90 1985 ---- ---- ---- ---- 262.40 -3.70 266.10 1990 ---- ---- ---- ---- 265.50 -3.70 269.20 1995 ---- ---- ---- ---- 268.70 -3.70 272.40 2000 ---- ---- ---- ---- 271.90 -3.70 275.60 2005 ---- ---- ---- ---- 275.10 -3.70 278.80 2010 ---- ---- ---- ---- 278.30 -3.70 282.00 2015 ---- ---- ---- ---- 281.50 -3.80 285.30 2020 ---- ---- ---- ---- 284.80 -3.80 288.60 2025 ---- ---- ---- ---- 288.00 -3.90 291.90 2030 ---- ---- ---- ---- 291.30 -3.90 295.20 2035 ---- ---- ---- ---- 294.60 -3.90 298.50 2040 ---- ---- ---- ---- 298.00 -3.90 301.90 2045 ---- ---- ---- ---- 301.30 -3.90 305.20 2050 ---- ---- ---- ---- 304.70 -3.90 308.60 2055 ---- ---- ---- ---- 308.10 -3.90 312.00 2060 ---- ---- ---- ---- 311.50 -3.90 315.40 2065 ---- ---- ---- ---- 314.90 -4.00 318.90 2070 ---- ---- ---- ---- 318.30 -4.00 322.30 2075 ---- ---- ---- ---- 321.80 -4.00 325.80 2080 ---- ---- ---- ---- 325.20 -4.10 329.30 2085 ---- ---- ---- ---- 328.70 -4.10 332.80 2090 ---- ---- ---- ---- 332.20 -4.10 336.30 2095 ---- ---- ---- ---- 335.70 -4.10 339.80 2100 ---- ---- ---- ---- 339.20 -4.10 343.30 2105 ---- ---- ---- ---- 342.70 -4.20 346.90 2110 ---- ---- ---- ---- 346.30 -4.10 350.40 2115 ---- ---- ---- ---- 349.80 -4.20 354.00 2120 ---- ---- ---- ---- 353.40 -4.20 357.60 2125 ---- ---- ---- ---- 357.00 -4.20 361.20 2130 ---- ---- ---- ---- 360.50 -4.30 364.80 2135 ---- ---- ---- ---- 364.10 -4.30 368.40 2140 ---- ---- ---- ---- 367.70 -4.30 372.00 2145 ---- ---- ---- ---- 371.40 -4.30 375.70 2150 ---- ---- ---- ---- 375.00 -4.30 379.30 2155 ---- ---- ---- ---- 378.60 -4.40 383.00 2160 ---- ---- ---- ---- 382.30 -4.40 386.70 2165 ---- ---- ---- ---- 386.00 -4.30 390.30 2170 ---- ---- ---- ---- 389.60 -4.40 394.00 2175 ---- ---- ---- ---- 393.30 -4.40 397.70 2180 ---- ---- ---- ---- 397.00 -4.40 401.40 2185 ---- ---- ---- ---- 400.70 -4.50 405.20 2190 ---- ---- ---- ---- 404.40 -4.50 408.90 2195 ---- ---- ---- ---- 408.20 -4.50 412.70 2200 ---- ---- ---- ---- 411.90 -4.50 416.40 2205 ---- ---- ---- ---- 415.70 -4.50 420.20 2210 ---- ---- ---- ---- 419.40 -4.50 423.90 2215 ---- ---- ---- ---- 423.20 -4.50 427.70 2220 ---- ---- ---- ---- 427.00 -4.50 431.50 2225 ---- ---- ---- ---- 430.80 -4.50 435.30 2230 ---- ---- ---- ---- 434.50 -4.60 439.10 2235 ---- ---- ---- ---- 438.40 -4.60 443.00 2240 ---- ---- ---- ---- 442.20 -4.60 446.80 2245 ---- ---- ---- ---- 446.00 -4.60 450.60 2250 ---- ---- ---- ---- 449.80 -4.70 454.50 2255 ---- ---- ---- ---- 453.70 -4.60 458.30 2260 ---- ---- ---- ---- 457.50 -4.70 462.20 2265 ---- ---- ---- ---- 461.40 -4.70 466.10 2270 ---- ---- ---- ---- 465.30 -4.70 470.00 2275 ---- ---- ---- ---- 469.10 -4.80 473.90 2280 ---- ---- ---- ---- 473.00 -4.80 477.80 2285 ---- ---- ---- ---- 476.90 -4.80 481.70 2290 ---- ---- ---- ---- 480.80 -4.80 485.60 2295 ---- ---- ---- ---- 484.70 -4.80 489.50 2300 ---- ---- ---- ---- 488.70 -4.80 493.50 2305 ---- ---- ---- ---- 492.60 -4.80 497.40 2310 ---- ---- ---- ---- 496.50 -4.90 501.40 2315 ---- ---- ---- ---- 500.50 -4.80 505.30 2320 ---- ---- ---- ---- 504.40 -4.90 509.30 2325 ---- ---- ---- ---- 508.40 -4.90 513.30 2330 ---- ---- ---- ---- 512.40 -4.90 517.30 2335 ---- ---- ---- ---- 516.40 -4.90 521.30 2340 ---- ---- ---- ---- 520.40 -4.90 525.30 2345 ---- ---- ---- ---- 524.30 -5.00 529.30 2350 ---- ---- ---- ---- 528.40 -4.90 533.30 2355 ---- ---- ---- ---- 532.40 -4.90 537.30 2360 ---- ---- ---- ---- 536.40 -5.00 541.40 2365 ---- ---- ---- ---- 540.40 -5.00 545.40 2370 ---- ---- ---- ---- 544.40 -5.10 549.50 2375 ---- ---- ---- ---- 548.50 -5.00 553.50 2380 ---- ---- ---- ---- 552.50 -5.10 557.60 2385 ---- ---- ---- ---- 556.60 -5.00 561.60 2390 ---- ---- ---- ---- 560.70 -5.00 565.70 2395 ---- ---- ---- ---- 564.70 -5.10 569.80 2400 ---- ---- ---- ---- 568.80 -5.10 573.90 2410 ---- ---- ---- ---- 577.00 -5.10 582.10 2420 ---- ---- ---- ---- 585.20 -5.10 590.30 2425 ---- ---- ---- ---- 589.30 -5.20 594.50 2430 ---- ---- ---- ---- 593.40 -5.20 598.60 2440 ---- ---- ---- ---- 601.70 -5.20 606.90 2450 ---- ---- ---- ---- 610.00 -5.20 615.20 2460 ---- ---- ---- ---- 618.30 -5.20 623.50 2470 ---- ---- ---- ---- 626.60 -5.30 631.90 2475 ---- ---- ---- ---- 630.80 -5.30 636.10 2480 ---- ---- ---- ---- 635.00 -5.30 640.30 2490 ---- ---- ---- ---- 643.40 -5.30 648.70 2500 ---- ---- ---- ---- 651.80 -5.30 657.10 2525 ---- ---- ---- ---- 672.90 -5.40 678.30 2550 ---- ---- ---- ---- 694.20 -5.40 699.60 2575 ---- ---- ---- ---- 715.60 -5.50 721.10 2600 ---- ---- ---- ---- 737.10 -5.60 742.70 2625 ---- ---- ---- ---- 758.80 -5.60 764.40 2650 ---- ---- ---- ---- 780.50 -5.70 786.20 2675 ---- ---- ---- ---- 802.40 -5.80 808.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 63.20 -1.10 64.30 1375 ---- ---- ---- ---- 67.00 -1.30 68.30 1400 ---- ---- ---- ---- 71.10 -1.30 72.40 1425 ---- ---- ---- ---- 75.30 -1.30 76.60 1450 ---- ---- ---- ---- 79.60 -1.50 81.10 1475 ---- ---- ---- ---- 84.20 -1.50 85.70 1500 ---- ---- ---- ---- 88.90 -1.60 90.50 1525 ---- ---- ---- ---- 93.80 -1.60 95.40 1530 ---- ---- ---- ---- 94.80 -1.60 96.40 1540 ---- ---- ---- ---- 96.80 -1.70 98.50 1550 ---- ---- ---- ---- 98.80 -1.80 100.60 1560 ---- ---- ---- ---- 100.90 -1.80 102.70 1570 ---- ---- ---- ---- 103.00 -1.80 104.80 1575 ---- ---- ---- ---- 104.10 -1.80 105.90 1580 ---- ---- ---- ---- 105.20 -1.80 107.00 1590 ---- ---- ---- ---- 107.40 -1.90 109.30 1600 ---- ---- ---- ---- 109.70 -1.90 111.60 1610 ---- ---- ---- ---- 112.00 -1.90 113.90 1620 ---- ---- ---- ---- 114.40 -1.90 116.30 1625 ---- ---- ---- ---- 115.60 -2.00 117.60 1630 ---- ---- ---- ---- 116.80 -2.00 118.80 1635 ---- ---- ---- ---- 118.10 -2.00 120.10 1640 ---- ---- ---- ---- 119.30 -2.10 121.40 1645 ---- ---- ---- ---- 120.60 -2.10 122.70 1650 ---- ---- ---- ---- 121.90 -2.10 124.00 1655 ---- ---- ---- ---- 123.20 -2.10 125.30 1660 ---- ---- ---- ---- 124.60 -2.10 126.70 1665 ---- ---- ---- ---- 125.90 -2.10 128.00 1670 ---- ---- ---- ---- 127.30 -2.10 129.40 1675 ---- ---- ---- ---- 128.70 -2.20 130.90 1680 ---- ---- ---- ---- 130.10 -2.20 132.30 1685 ---- ---- ---- ---- 131.60 -2.20 133.80 1690 ---- ---- ---- ---- 133.00 -2.30 135.30 1695 ---- ---- ---- ---- 134.50 -2.30 136.80 1700 ---- ---- ---- ---- 136.00 -2.30 138.30 1705 ---- ---- ---- ---- 137.60 -2.30 139.90 1710 ---- ---- ---- ---- 139.10 -2.40 141.50 1715 ---- ---- ---- ---- 140.70 -2.40 143.10 1720 ---- ---- ---- ---- 142.40 -2.30 144.70 1725 ---- ---- ---- ---- 144.00 -2.40 146.40 1730 ---- ---- ---- ---- 145.70 -2.40 148.10 1735 ---- ---- ---- ---- 147.40 -2.40 149.80 1740 ---- ---- ---- ---- 149.10 -2.50 151.60 1745 ---- ---- ---- ---- 150.90 -2.50 153.40 1750 ---- ---- ---- ---- 152.70 -2.50 155.20 1755 ---- ---- ---- ---- 154.50 -2.50 157.00 1760 ---- ---- ---- ---- 156.40 -2.50 158.90 1765 ---- ---- ---- ---- 158.30 -2.50 160.80 1770 ---- ---- ---- ---- 160.20 -2.60 162.80 1775 ---- ---- ---- ---- 162.10 -2.60 164.70 1780 ---- ---- ---- ---- 164.10 -2.60 166.70 1785 ---- ---- ---- ---- 166.10 -2.60 168.70 1790 ---- ---- ---- ---- 168.10 -2.70 170.80 1795 ---- ---- ---- ---- 170.20 -2.70 172.90 1800 ---- ---- ---- ---- 172.30 -2.70 175.00 1805 ---- ---- ---- ---- 174.40 -2.70 177.10 1810 ---- ---- ---- ---- 176.60 -2.70 179.30 1815 ---- ---- ---- ---- 178.70 -2.80 181.50 1820 ---- ---- ---- ---- 180.90 -2.80 183.70 1825 ---- ---- ---- ---- 183.20 -2.80 186.00 1830 ---- ---- ---- ---- 185.40 -2.90 188.30 1835 ---- ---- ---- ---- 187.70 -2.90 190.60 1840 ---- ---- ---- ---- 190.00 -2.90 192.90 1845 ---- ---- ---- ---- 192.40 -2.90 195.30 1850 ---- ---- ---- ---- 194.80 -2.90 197.70 1855 ---- ---- ---- ---- 197.20 -2.90 200.10 1860 ---- ---- ---- ---- 199.60 -2.90 202.50 1865 ---- ---- ---- ---- 202.00 -3.00 205.00 1870 ---- ---- ---- ---- 204.50 -3.00 207.50 1875 ---- ---- ---- ---- 207.00 -3.10 210.10 1880 ---- ---- ---- ---- 209.60 -3.00 212.60 1885 ---- ---- ---- ---- 212.10 -3.10 215.20 1890 ---- ---- ---- ---- 214.70 -3.10 217.80 1895 ---- ---- ---- ---- 217.30 -3.10 220.40 1900 ---- ---- ---- ---- 220.00 -3.10 223.10 1905 ---- ---- ---- ---- 222.60 -3.20 225.80 1910 ---- ---- ---- ---- 225.30 -3.20 228.50 1915 ---- ---- ---- ---- 228.00 -3.20 231.20 1920 ---- ---- ---- ---- 230.80 -3.20 234.00 1925 ---- ---- ---- ---- 233.50 -3.30 236.80 1930 ---- ---- ---- ---- 236.30 -3.30 239.60 1935 ---- ---- ---- ---- 239.20 -3.20 242.40 1940 ---- ---- ---- ---- 242.00 -3.30 245.30 1945 ---- ---- ---- ---- 244.90 -3.30 248.20 1950 ---- ---- ---- ---- 247.80 -3.30 251.10 1955 ---- ---- ---- ---- 250.70 -3.30 254.00 1960 ---- ---- ---- ---- 253.60 -3.40 257.00 1965 ---- ---- ---- ---- 256.60 -3.40 260.00 1970 ---- ---- ---- ---- 259.60 -3.40 263.00 1975 ---- ---- ---- ---- 262.60 -3.40 266.00 1980 ---- ---- ---- ---- 265.60 -3.50 269.10 1985 ---- ---- ---- ---- 268.70 -3.50 272.20 1990 ---- ---- ---- ---- 271.80 -3.50 275.30 1995 ---- ---- ---- ---- 274.90 -3.50 278.40 2000 ---- ---- ---- ---- 278.00 -3.60 281.60 2005 ---- ---- ---- ---- 281.10 -3.60 284.70 2010 ---- ---- ---- ---- 284.30 -3.60 287.90 2015 ---- ---- ---- ---- 287.50 -3.60 291.10 2020 ---- ---- ---- ---- 290.70 -3.70 294.40 2025 ---- ---- ---- ---- 294.00 -3.60 297.60 2030 ---- ---- ---- ---- 297.20 -3.70 300.90 2035 ---- ---- ---- ---- 300.50 -3.70 304.20 2040 ---- ---- ---- ---- 303.80 -3.70 307.50 2045 ---- ---- ---- ---- 307.10 -3.70 310.80 2050 ---- ---- ---- ---- 310.40 -3.80 314.20 2055 ---- ---- ---- ---- 313.80 -3.80 317.60 2060 ---- ---- ---- ---- 317.10 -3.80 320.90 2065 ---- ---- ---- ---- 320.50 -3.80 324.30 2070 ---- ---- ---- ---- 323.90 -3.90 327.80 2075 ---- ---- ---- ---- 327.30 -3.90 331.20 2080 ---- ---- ---- ---- 330.80 -3.80 334.60 2085 ---- ---- ---- ---- 334.20 -3.90 338.10 2090 ---- ---- ---- ---- 337.70 -3.90 341.60 2095 ---- ---- ---- ---- 341.20 -3.90 345.10 2100 ---- ---- ---- ---- 344.70 -3.90 348.60 2105 ---- ---- ---- ---- 348.20 -3.90 352.10 2110 ---- ---- ---- ---- 351.70 -4.00 355.70 2115 ---- ---- ---- ---- 355.20 -4.00 359.20 2120 ---- ---- ---- ---- 358.80 -4.00 362.80 2125 ---- ---- ---- ---- 362.30 -4.00 366.30 2130 ---- ---- ---- ---- 365.90 -4.00 369.90 2135 ---- ---- ---- ---- 369.50 -4.00 373.50 2140 ---- ---- ---- ---- 373.00 -4.10 377.10 2145 ---- ---- ---- ---- 376.60 -4.10 380.70 2150 ---- ---- ---- ---- 380.30 -4.10 384.40 2155 ---- ---- ---- ---- 383.90 -4.10 388.00 2160 ---- ---- ---- ---- 387.50 -4.20 391.70 2165 ---- ---- ---- ---- 391.20 -4.10 395.30 2170 ---- ---- ---- ---- 394.80 -4.20 399.00 2175 ---- ---- ---- ---- 398.50 -4.20 402.70 2180 ---- ---- ---- ---- 402.10 -4.30 406.40 2185 ---- ---- ---- ---- 405.80 -4.30 410.10 2190 ---- ---- ---- ---- 409.50 -4.30 413.80 2195 ---- ---- ---- ---- 413.20 -4.30 417.50 2200 ---- ---- ---- ---- 416.90 -4.30 421.20 2205 ---- ---- ---- ---- 420.70 -4.30 425.00 2210 ---- ---- ---- ---- 424.40 -4.30 428.70 2215 ---- ---- ---- ---- 428.10 -4.40 432.50 2220 ---- ---- ---- ---- 431.90 -4.40 436.30 2225 ---- ---- ---- ---- 435.70 -4.30 440.00 2230 ---- ---- ---- ---- 439.40 -4.40 443.80 2235 ---- ---- ---- ---- 443.20 -4.40 447.60 2240 ---- ---- ---- ---- 447.00 -4.40 451.40 2245 ---- ---- ---- ---- 450.80 -4.40 455.20 2250 ---- ---- ---- ---- 454.60 -4.50 459.10 2255 ---- ---- ---- ---- 458.40 -4.50 462.90 2260 ---- ---- ---- ---- 462.30 -4.40 466.70 2265 ---- ---- ---- ---- 466.10 -4.50 470.60 2270 ---- ---- ---- ---- 470.00 -4.50 474.50 2275 ---- ---- ---- ---- 473.80 -4.50 478.30 2280 ---- ---- ---- ---- 477.70 -4.50 482.20 2285 ---- ---- ---- ---- 481.50 -4.60 486.10 2290 ---- ---- ---- ---- 485.40 -4.60 490.00 2295 ---- ---- ---- ---- 489.30 -4.60 493.90 2300 ---- ---- ---- ---- 493.20 -4.60 497.80 2305 ---- ---- ---- ---- 497.10 -4.60 501.70 2310 ---- ---- ---- ---- 501.00 -4.60 505.60 2315 ---- ---- ---- ---- 504.90 -4.70 509.60 2320 ---- ---- ---- ---- 508.90 -4.60 513.50 2325 ---- ---- ---- ---- 512.80 -4.70 517.50 2330 ---- ---- ---- ---- 516.80 -4.60 521.40 2335 ---- ---- ---- ---- 520.70 -4.70 525.40 2340 ---- ---- ---- ---- 524.70 -4.70 529.40 2345 ---- ---- ---- ---- 528.60 -4.80 533.40 2350 ---- ---- ---- ---- 532.60 -4.80 537.40 2355 ---- ---- ---- ---- 536.60 -4.80 541.40 2360 ---- ---- ---- ---- 540.60 -4.80 545.40 2365 ---- ---- ---- ---- 544.60 -4.80 549.40 2370 ---- ---- ---- ---- 548.60 -4.80 553.40 2375 ---- ---- ---- ---- 552.60 -4.80 557.40 2380 ---- ---- ---- ---- 556.60 -4.90 561.50 2385 ---- ---- ---- ---- 560.70 -4.80 565.50 2390 ---- ---- ---- ---- 564.70 -4.80 569.50 2400 ---- ---- ---- ---- 572.80 -4.90 577.70 2410 ---- ---- ---- ---- 580.90 -4.90 585.80 2420 ---- ---- ---- ---- 589.10 -4.90 594.00 2425 ---- ---- ---- ---- 593.20 -4.90 598.10 2430 ---- ---- ---- ---- 597.30 -4.90 602.20 2440 ---- ---- ---- ---- 605.50 -4.90 610.40 2450 ---- ---- ---- ---- 613.70 -5.00 618.70 2460 ---- ---- ---- ---- 621.90 -5.10 627.00 2470 ---- ---- ---- ---- 630.20 -5.10 635.30 2475 ---- ---- ---- ---- 634.40 -5.00 639.40 2480 ---- ---- ---- ---- 638.50 -5.10 643.60 2500 ---- ---- ---- ---- 655.20 -5.10 660.30 2525 ---- ---- ---- ---- 676.20 -5.20 681.40 2550 ---- ---- ---- ---- 697.30 -5.30 702.60 2575 ---- ---- ---- ---- 718.60 -5.30 723.90 2600 ---- ---- ---- ---- 740.00 -5.30 745.30 2625 ---- ---- ---- ---- 761.50 -5.40 766.90 2650 ---- ---- ---- ---- 783.20 -5.40 788.60 2675 ---- ---- ---- ---- 805.00 -5.40 810.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 50.20 -1.00 51.20 1375 ---- ---- ---- ---- 55.00 -1.10 56.10 1400 ---- ---- ---- ---- 60.10 -1.20 61.30 1425 ---- ---- ---- ---- 65.50 -1.20 66.70 1450 ---- ---- ---- ---- 71.20 -1.30 72.50 1475 ---- ---- ---- ---- 77.10 -1.40 78.50 1500 ---- ---- ---- ---- 83.40 -1.50 84.90 1525 ---- ---- ---- ---- 90.00 -1.60 91.60 1550 ---- ---- ---- ---- 96.90 -1.70 98.60 1560 ---- ---- ---- ---- 99.70 -1.80 101.50 1570 ---- ---- ---- ---- 102.60 -1.80 104.40 1575 ---- ---- ---- ---- 104.10 -1.80 105.90 1580 ---- ---- ---- ---- 105.60 -1.80 107.40 1590 ---- ---- ---- ---- 108.60 -1.80 110.40 1600 ---- ---- ---- ---- 111.60 -1.90 113.50 1610 ---- ---- ---- ---- 114.70 -1.90 116.60 1620 ---- ---- ---- ---- 117.90 -1.90 119.80 1625 ---- ---- ---- ---- 119.50 -1.90 121.40 1630 ---- ---- ---- ---- 121.10 -2.00 123.10 1640 ---- ---- ---- ---- 124.30 -2.10 126.40 1650 ---- ---- ---- ---- 127.70 -2.00 129.70 1655 ---- ---- ---- ---- 129.30 -2.10 131.40 1660 ---- ---- ---- ---- 131.00 -2.10 133.10 1665 ---- ---- ---- ---- 132.70 -2.10 134.80 1670 ---- ---- ---- ---- 134.40 -2.10 136.50 1675 ---- ---- ---- ---- 136.10 -2.20 138.30 1680 ---- ---- ---- ---- 137.90 -2.10 140.00 1685 ---- ---- ---- ---- 139.60 -2.20 141.80 1690 ---- ---- ---- ---- 141.40 -2.20 143.60 1695 ---- ---- ---- ---- 143.10 -2.30 145.40 1700 ---- ---- ---- ---- 144.90 -2.30 147.20 1705 ---- ---- ---- ---- 146.70 -2.30 149.00 1710 ---- ---- ---- ---- 148.50 -2.30 150.80 1715 ---- ---- ---- ---- 150.40 -2.30 152.70 1720 ---- ---- ---- ---- 152.20 -2.30 154.50 1725 ---- ---- ---- ---- 154.10 -2.30 156.40 1730 ---- ---- ---- ---- 155.90 -2.40 158.30 1735 ---- ---- ---- ---- 157.80 -2.40 160.20 1740 ---- ---- ---- ---- 159.70 -2.40 162.10 1745 ---- ---- ---- ---- 161.60 -2.40 164.00 1750 ---- ---- ---- ---- 163.50 -2.40 165.90 1755 ---- ---- ---- ---- 165.40 -2.50 167.90 1760 ---- ---- ---- ---- 167.40 -2.40 169.80 1765 ---- ---- ---- ---- 169.30 -2.50 171.80 1770 ---- ---- ---- ---- 171.30 -2.50 173.80 1775 ---- ---- ---- ---- 173.30 -2.50 175.80 1780 ---- ---- ---- ---- 175.30 -2.50 177.80 1785 ---- ---- ---- ---- 177.30 -2.60 179.90 1790 ---- ---- ---- ---- 179.30 -2.60 181.90 1795 ---- ---- ---- ---- 181.40 -2.60 184.00 1800 ---- ---- ---- ---- 183.50 -2.60 186.10 1805 ---- ---- ---- ---- 185.60 -2.60 188.20 1810 ---- ---- ---- ---- 187.70 -2.70 190.40 1815 ---- ---- ---- ---- 189.80 -2.70 192.50 1820 ---- ---- ---- ---- 192.00 -2.70 194.70 1825 ---- ---- ---- ---- 194.20 -2.70 196.90 1830 ---- ---- ---- ---- 196.40 -2.70 199.10 1835 ---- ---- ---- ---- 198.60 -2.80 201.40 1840 ---- ---- ---- ---- 200.80 -2.90 203.70 1845 ---- ---- ---- ---- 203.10 -2.80 205.90 1850 ---- ---- ---- ---- 205.40 -2.90 208.30 1855 ---- ---- ---- ---- 207.70 -2.90 210.60 1860 ---- ---- ---- ---- 210.10 -2.90 213.00 1865 ---- ---- ---- ---- 212.50 -2.90 215.40 1870 ---- ---- ---- ---- 214.90 -2.90 217.80 1875 ---- ---- ---- ---- 217.30 -3.00 220.30 1880 ---- ---- ---- ---- 219.80 -3.00 222.80 1885 ---- ---- ---- ---- 222.30 -3.00 225.30 1890 ---- ---- ---- ---- 224.80 -3.00 227.80 1895 ---- ---- ---- ---- 227.40 -3.00 230.40 1900 ---- ---- ---- ---- 230.00 -3.00 233.00 1905 ---- ---- ---- ---- 232.60 -3.00 235.60 1910 ---- ---- ---- ---- 235.20 -3.10 238.30 1915 ---- ---- ---- ---- 237.90 -3.10 241.00 1920 ---- ---- ---- ---- 240.60 -3.20 243.80 1925 ---- ---- ---- ---- 243.40 -3.10 246.50 1930 ---- ---- ---- ---- 246.10 -3.20 249.30 1935 ---- ---- ---- ---- 248.90 -3.20 252.10 1940 ---- ---- ---- ---- 251.80 -3.20 255.00 1945 ---- ---- ---- ---- 254.60 -3.30 257.90 1950 ---- ---- ---- ---- 257.50 -3.30 260.80 1955 ---- ---- ---- ---- 260.40 -3.30 263.70 1960 ---- ---- ---- ---- 263.40 -3.30 266.70 1965 ---- ---- ---- ---- 266.30 -3.40 269.70 1970 ---- ---- ---- ---- 269.30 -3.40 272.70 1975 ---- ---- ---- ---- 272.30 -3.40 275.70 1980 ---- ---- ---- ---- 275.40 -3.40 278.80 1985 ---- ---- ---- ---- 278.40 -3.40 281.80 1990 ---- ---- ---- ---- 281.50 -3.40 284.90 1995 ---- ---- ---- ---- 284.60 -3.40 288.00 2000 ---- ---- ---- ---- 287.70 -3.50 291.20 2005 ---- ---- ---- ---- 290.90 -3.40 294.30 2010 ---- ---- ---- ---- 294.00 -3.50 297.50 2015 ---- ---- ---- ---- 297.20 -3.50 300.70 2020 ---- ---- ---- ---- 300.40 -3.60 304.00 2025 ---- ---- ---- ---- 303.70 -3.50 307.20 2030 ---- ---- ---- ---- 306.90 -3.60 310.50 2035 ---- ---- ---- ---- 310.20 -3.50 313.70 2040 ---- ---- ---- ---- 313.50 -3.60 317.10 2045 ---- ---- ---- ---- 316.80 -3.60 320.40 2050 ---- ---- ---- ---- 320.10 -3.60 323.70 2055 ---- ---- ---- ---- 323.40 -3.70 327.10 2060 ---- ---- ---- ---- 326.80 -3.70 330.50 2065 ---- ---- ---- ---- 330.20 -3.70 333.90 2070 ---- ---- ---- ---- 333.60 -3.70 337.30 2075 ---- ---- ---- ---- 337.00 -3.70 340.70 2080 ---- ---- ---- ---- 340.40 -3.70 344.10 2085 ---- ---- ---- ---- 343.90 -3.70 347.60 2090 ---- ---- ---- ---- 347.30 -3.80 351.10 2095 ---- ---- ---- ---- 350.80 -3.80 354.60 2100 ---- ---- ---- ---- 354.30 -3.80 358.10 2105 ---- ---- ---- ---- 357.80 -3.80 361.60 2110 ---- ---- ---- ---- 361.30 -3.90 365.20 2115 ---- ---- ---- ---- 364.80 -3.90 368.70 2120 ---- ---- ---- ---- 368.40 -3.90 372.30 2125 ---- ---- ---- ---- 371.90 -3.90 375.80 2130 ---- ---- ---- ---- 375.50 -3.90 379.40 2135 ---- ---- ---- ---- 379.10 -3.90 383.00 2140 ---- ---- ---- ---- 382.70 -3.90 386.60 2145 ---- ---- ---- ---- 386.30 -4.00 390.30 2150 ---- ---- ---- ---- 389.90 -4.00 393.90 2155 ---- ---- ---- ---- 393.50 -4.00 397.50 2160 ---- ---- ---- ---- 397.20 -4.00 401.20 2165 ---- ---- ---- ---- 400.80 -4.00 404.80 2170 ---- ---- ---- ---- 404.50 -4.00 408.50 2175 ---- ---- ---- ---- 408.10 -4.10 412.20 2180 ---- ---- ---- ---- 411.80 -4.10 415.90 2185 ---- ---- ---- ---- 415.50 -4.10 419.60 2190 ---- ---- ---- ---- 419.20 -4.10 423.30 2195 ---- ---- ---- ---- 422.90 -4.10 427.00 2200 ---- ---- ---- ---- 426.60 -4.10 430.70 2205 ---- ---- ---- ---- 430.30 -4.20 434.50 2210 ---- ---- ---- ---- 434.10 -4.10 438.20 2215 ---- ---- ---- ---- 437.80 -4.20 442.00 2220 ---- ---- ---- ---- 441.60 -4.20 445.80 2225 ---- ---- ---- ---- 445.30 -4.20 449.50 2230 ---- ---- ---- ---- 449.10 -4.20 453.30 2235 ---- ---- ---- ---- 452.90 -4.20 457.10 2240 ---- ---- ---- ---- 456.70 -4.20 460.90 2245 ---- ---- ---- ---- 460.50 -4.20 464.70 2250 ---- ---- ---- ---- 464.30 -4.30 468.60 2255 ---- ---- ---- ---- 468.10 -4.30 472.40 2260 ---- ---- ---- ---- 471.90 -4.30 476.20 2265 ---- ---- ---- ---- 475.70 -4.40 480.10 2270 ---- ---- ---- ---- 479.60 -4.30 483.90 2275 ---- ---- ---- ---- 483.40 -4.40 487.80 2280 ---- ---- ---- ---- 487.30 -4.40 491.70 2285 ---- ---- ---- ---- 491.20 -4.40 495.60 2290 ---- ---- ---- ---- 495.00 -4.40 499.40 2295 ---- ---- ---- ---- 498.90 -4.40 503.30 2300 ---- ---- ---- ---- 502.80 -4.40 507.20 2305 ---- ---- ---- ---- 506.70 -4.50 511.20 2310 ---- ---- ---- ---- 510.60 -4.50 515.10 2315 ---- ---- ---- ---- 514.60 -4.40 519.00 2320 ---- ---- ---- ---- 518.50 -4.50 523.00 2325 ---- ---- ---- ---- 522.40 -4.50 526.90 2330 ---- ---- ---- ---- 526.30 -4.60 530.90 2335 ---- ---- ---- ---- 530.30 -4.50 534.80 2340 ---- ---- ---- ---- 534.30 -4.50 538.80 2345 ---- ---- ---- ---- 538.20 -4.60 542.80 2350 ---- ---- ---- ---- 542.20 -4.50 546.70 2355 ---- ---- ---- ---- 546.20 -4.50 550.70 2360 ---- ---- ---- ---- 550.20 -4.50 554.70 2365 ---- ---- ---- ---- 554.10 -4.60 558.70 2370 ---- ---- ---- ---- 558.10 -4.70 562.80 2375 ---- ---- ---- ---- 562.20 -4.60 566.80 2380 ---- ---- ---- ---- 566.20 -4.60 570.80 2385 ---- ---- ---- ---- 570.20 -4.60 574.80 2390 ---- ---- ---- ---- 574.20 -4.70 578.90 2395 ---- ---- ---- ---- 578.30 -4.60 582.90 2400 ---- ---- ---- ---- 582.30 -4.70 587.00 2410 ---- ---- ---- ---- 590.40 -4.70 595.10 2420 ---- ---- ---- ---- 598.50 -4.80 603.30 2425 ---- ---- ---- ---- 602.60 -4.80 607.40 2430 ---- ---- ---- ---- 606.70 -4.80 611.50 2440 ---- ---- ---- ---- 614.90 -4.80 619.70 2450 ---- ---- ---- ---- 623.10 -4.80 627.90 2460 ---- ---- ---- ---- 631.40 -4.80 636.20 2470 ---- ---- ---- ---- 639.60 -4.90 644.50 2475 ---- ---- ---- ---- 643.80 -4.80 648.60 2480 ---- ---- ---- ---- 647.90 -4.90 652.80 2490 ---- ---- ---- ---- 656.20 -4.90 661.10 2500 ---- ---- ---- ---- 664.60 -4.90 669.50 2525 ---- ---- ---- ---- 685.50 -5.00 690.50 2550 ---- ---- ---- ---- 706.60 -5.00 711.60 2575 ---- ---- ---- ---- 727.80 -5.10 732.90 2600 ---- ---- ---- ---- 749.20 -5.10 754.30 2625 ---- ---- ---- ---- 770.60 -5.20 775.80 2650 ---- ---- ---- ---- 792.20 -5.20 797.40 2675 ---- ---- ---- ---- 814.00 -5.20 819.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 60.90 -1.10 62.00 1400 ---- ---- ---- ---- 66.20 -1.10 67.30 1425 ---- ---- ---- ---- 71.70 -1.30 73.00 1450 ---- ---- ---- ---- 77.60 -1.30 78.90 1475 ---- ---- ---- ---- 83.80 -1.40 85.20 1500 ---- ---- ---- ---- 90.20 -1.50 91.70 1525 ---- ---- ---- ---- 96.90 -1.60 98.50 1550 ---- ---- ---- ---- 104.00 -1.60 105.60 1570 ---- ---- ---- ---- 109.80 -1.70 111.50 1575 ---- ---- ---- ---- 111.30 -1.70 113.00 1580 ---- ---- ---- ---- 112.80 -1.80 114.60 1590 ---- ---- ---- ---- 115.80 -1.80 117.60 1600 ---- ---- ---- ---- 118.90 -1.90 120.80 1610 ---- ---- ---- ---- 122.10 -1.80 123.90 1620 ---- ---- ---- ---- 125.30 -1.90 127.20 1625 ---- ---- ---- ---- 126.90 -1.90 128.80 1630 ---- ---- ---- ---- 128.50 -1.90 130.40 1640 ---- ---- ---- ---- 131.80 -1.90 133.70 1650 ---- ---- ---- ---- 135.10 -2.00 137.10 1660 ---- ---- ---- ---- 138.50 -2.00 140.50 1670 ---- ---- ---- ---- 141.90 -2.10 144.00 1675 ---- ---- ---- ---- 143.60 -2.10 145.70 1680 ---- ---- ---- ---- 145.40 -2.10 147.50 1685 ---- ---- ---- ---- 147.10 -2.20 149.30 1690 ---- ---- ---- ---- 148.90 -2.20 151.10 1695 ---- ---- ---- ---- 150.70 -2.10 152.80 1700 ---- ---- ---- ---- 152.50 -2.20 154.70 1705 ---- ---- ---- ---- 154.30 -2.20 156.50 1710 ---- ---- ---- ---- 156.10 -2.20 158.30 1715 ---- ---- ---- ---- 157.90 -2.30 160.20 1720 ---- ---- ---- ---- 159.80 -2.20 162.00 1725 ---- ---- ---- ---- 161.60 -2.30 163.90 1730 ---- ---- ---- ---- 163.50 -2.30 165.80 1735 ---- ---- ---- ---- 165.30 -2.40 167.70 1740 ---- ---- ---- ---- 167.20 -2.40 169.60 1745 ---- ---- ---- ---- 169.10 -2.40 171.50 1750 ---- ---- ---- ---- 171.00 -2.40 173.40 1755 ---- ---- ---- ---- 173.00 -2.40 175.40 1760 ---- ---- ---- ---- 174.90 -2.40 177.30 1765 ---- ---- ---- ---- 176.80 -2.50 179.30 1770 ---- ---- ---- ---- 178.80 -2.50 181.30 1775 ---- ---- ---- ---- 180.80 -2.50 183.30 1780 ---- ---- ---- ---- 182.80 -2.50 185.30 1785 ---- ---- ---- ---- 184.80 -2.50 187.30 1790 ---- ---- ---- ---- 186.80 -2.50 189.30 1795 ---- ---- ---- ---- 188.80 -2.60 191.40 1800 ---- ---- ---- ---- 190.90 -2.50 193.40 1805 ---- ---- ---- ---- 192.90 -2.60 195.50 1810 ---- ---- ---- ---- 195.00 -2.60 197.60 1815 ---- ---- ---- ---- 197.10 -2.60 199.70 1820 ---- ---- ---- ---- 199.20 -2.70 201.90 1825 ---- ---- ---- ---- 201.40 -2.60 204.00 1830 ---- ---- ---- ---- 203.50 -2.70 206.20 1835 ---- ---- ---- ---- 205.70 -2.70 208.40 1840 ---- ---- ---- ---- 207.90 -2.70 210.60 1845 ---- ---- ---- ---- 210.10 -2.70 212.80 1850 ---- ---- ---- ---- 212.40 -2.70 215.10 1855 ---- ---- ---- ---- 214.60 -2.80 217.40 1860 ---- ---- ---- ---- 216.90 -2.80 219.70 1865 ---- ---- ---- ---- 219.20 -2.80 222.00 1870 ---- ---- ---- ---- 221.60 -2.80 224.40 1875 ---- ---- ---- ---- 223.90 -2.90 226.80 1880 ---- ---- ---- ---- 226.30 -2.90 229.20 1885 ---- ---- ---- ---- 228.70 -2.90 231.60 1890 ---- ---- ---- ---- 231.20 -2.90 234.10 1895 ---- ---- ---- ---- 233.70 -2.90 236.60 1900 ---- ---- ---- ---- 236.20 -2.90 239.10 1905 ---- ---- ---- ---- 238.70 -3.00 241.70 1910 ---- ---- ---- ---- 241.30 -2.90 244.20 1915 ---- ---- ---- ---- 243.90 -3.00 246.90 1920 ---- ---- ---- ---- 246.50 -3.00 249.50 1925 ---- ---- ---- ---- 249.10 -3.10 252.20 1930 ---- ---- ---- ---- 251.80 -3.10 254.90 1935 ---- ---- ---- ---- 254.60 -3.00 257.60 1940 ---- ---- ---- ---- 257.30 -3.10 260.40 1945 ---- ---- ---- ---- 260.10 -3.10 263.20 1950 ---- ---- ---- ---- 262.90 -3.10 266.00 1955 ---- ---- ---- ---- 265.80 -3.10 268.90 1960 ---- ---- ---- ---- 268.60 -3.20 271.80 1965 ---- ---- ---- ---- 271.50 -3.20 274.70 1970 ---- ---- ---- ---- 274.50 -3.20 277.70 1975 ---- ---- ---- ---- 277.40 -3.20 280.60 1980 ---- ---- ---- ---- 280.40 -3.20 283.60 1985 ---- ---- ---- ---- 283.40 -3.30 286.70 1990 ---- ---- ---- ---- 286.40 -3.30 289.70 1995 ---- ---- ---- ---- 289.50 -3.30 292.80 2000 ---- ---- ---- ---- 292.50 -3.40 295.90 2005 ---- ---- ---- ---- 295.60 -3.40 299.00 2010 ---- ---- ---- ---- 298.80 -3.30 302.10 2015 ---- ---- ---- ---- 301.90 -3.40 305.30 2020 ---- ---- ---- ---- 305.10 -3.40 308.50 2025 ---- ---- ---- ---- 308.20 -3.50 311.70 2030 ---- ---- ---- ---- 311.40 -3.50 314.90 2035 ---- ---- ---- ---- 314.70 -3.40 318.10 2040 ---- ---- ---- ---- 317.90 -3.50 321.40 2045 ---- ---- ---- ---- 321.20 -3.50 324.70 2050 ---- ---- ---- ---- 324.50 -3.50 328.00 2055 ---- ---- ---- ---- 327.80 -3.50 331.30 2060 ---- ---- ---- ---- 331.10 -3.50 334.60 2065 ---- ---- ---- ---- 334.40 -3.60 338.00 2070 ---- ---- ---- ---- 337.80 -3.60 341.40 2075 ---- ---- ---- ---- 341.20 -3.50 344.70 2080 ---- ---- ---- ---- 344.60 -3.60 348.20 2085 ---- ---- ---- ---- 348.00 -3.60 351.60 2090 ---- ---- ---- ---- 351.40 -3.60 355.00 2095 ---- ---- ---- ---- 354.90 -3.60 358.50 2100 ---- ---- ---- ---- 358.30 -3.70 362.00 2105 ---- ---- ---- ---- 361.80 -3.70 365.50 2110 ---- ---- ---- ---- 365.30 -3.70 369.00 2115 ---- ---- ---- ---- 368.80 -3.70 372.50 2120 ---- ---- ---- ---- 372.30 -3.80 376.10 2125 ---- ---- ---- ---- 375.90 -3.70 379.60 2130 ---- ---- ---- ---- 379.40 -3.80 383.20 2135 ---- ---- ---- ---- 383.00 -3.80 386.80 2140 ---- ---- ---- ---- 386.60 -3.80 390.40 2145 ---- ---- ---- ---- 390.10 -3.90 394.00 2150 ---- ---- ---- ---- 393.70 -3.90 397.60 2155 ---- ---- ---- ---- 397.40 -3.80 401.20 2160 ---- ---- ---- ---- 401.00 -3.80 404.80 2165 ---- ---- ---- ---- 404.60 -3.90 408.50 2170 ---- ---- ---- ---- 408.30 -3.80 412.10 2175 ---- ---- ---- ---- 411.90 -3.90 415.80 2180 ---- ---- ---- ---- 415.60 -3.90 419.50 2185 ---- ---- ---- ---- 419.20 -4.00 423.20 2190 ---- ---- ---- ---- 422.90 -4.00 426.90 2195 ---- ---- ---- ---- 426.60 -4.00 430.60 2200 ---- ---- ---- ---- 430.30 -4.00 434.30 2205 ---- ---- ---- ---- 434.00 -4.00 438.00 2210 ---- ---- ---- ---- 437.80 -4.00 441.80 2215 ---- ---- ---- ---- 441.50 -4.00 445.50 2220 ---- ---- ---- ---- 445.20 -4.10 449.30 2225 ---- ---- ---- ---- 449.00 -4.00 453.00 2230 ---- ---- ---- ---- 452.70 -4.10 456.80 2235 ---- ---- ---- ---- 456.50 -4.10 460.60 2240 ---- ---- ---- ---- 460.30 -4.10 464.40 2245 ---- ---- ---- ---- 464.10 -4.10 468.20 2250 ---- ---- ---- ---- 467.80 -4.20 472.00 2255 ---- ---- ---- ---- 471.70 -4.10 475.80 2260 ---- ---- ---- ---- 475.50 -4.10 479.60 2265 ---- ---- ---- ---- 479.30 -4.10 483.40 2270 ---- ---- ---- ---- 483.10 -4.20 487.30 2275 ---- ---- ---- ---- 486.90 -4.20 491.10 2280 ---- ---- ---- ---- 490.80 -4.20 495.00 2285 ---- ---- ---- ---- 494.60 -4.30 498.90 2290 ---- ---- ---- ---- 498.50 -4.20 502.70 2295 ---- ---- ---- ---- 502.40 -4.20 506.60 2300 ---- ---- ---- ---- 506.30 -4.20 510.50 2305 ---- ---- ---- ---- 510.10 -4.30 514.40 2310 ---- ---- ---- ---- 514.00 -4.30 518.30 2315 ---- ---- ---- ---- 517.90 -4.30 522.20 2320 ---- ---- ---- ---- 521.80 -4.30 526.10 2325 ---- ---- ---- ---- 525.80 -4.30 530.10 2330 ---- ---- ---- ---- 529.70 -4.30 534.00 2335 ---- ---- ---- ---- 533.60 -4.40 538.00 2340 ---- ---- ---- ---- 537.60 -4.30 541.90 2345 ---- ---- ---- ---- 541.50 -4.40 545.90 2350 ---- ---- ---- ---- 545.50 -4.30 549.80 2355 ---- ---- ---- ---- 549.40 -4.40 553.80 2360 ---- ---- ---- ---- 553.40 -4.40 557.80 2365 ---- ---- ---- ---- 557.40 -4.40 561.80 2370 ---- ---- ---- ---- 561.40 -4.40 565.80 2375 ---- ---- ---- ---- 565.40 -4.40 569.80 2380 ---- ---- ---- ---- 569.40 -4.40 573.80 2385 ---- ---- ---- ---- 573.40 -4.40 577.80 2390 ---- ---- ---- ---- 577.40 -4.50 581.90 2395 ---- ---- ---- ---- 581.40 -4.50 585.90 2400 ---- ---- ---- ---- 585.40 -4.50 589.90 2405 ---- ---- ---- ---- 589.50 -4.50 594.00 2410 ---- ---- ---- ---- 593.50 -4.50 598.00 2420 ---- ---- ---- ---- 601.60 -4.50 606.10 2425 ---- ---- ---- ---- 605.70 -4.50 610.20 2430 ---- ---- ---- ---- 609.70 -4.60 614.30 2440 ---- ---- ---- ---- 617.90 -4.60 622.50 2450 ---- ---- ---- ---- 626.10 -4.60 630.70 2460 ---- ---- ---- ---- 634.30 -4.60 638.90 2470 ---- ---- ---- ---- 642.50 -4.70 647.20 2475 ---- ---- ---- ---- 646.60 -4.70 651.30 2480 ---- ---- ---- ---- 650.80 -4.60 655.40 2490 ---- ---- ---- ---- 659.10 -4.70 663.80 2500 ---- ---- ---- ---- 667.40 -4.70 672.10 2525 ---- ---- ---- ---- 688.20 -4.80 693.00 2550 ---- ---- ---- ---- 709.20 -4.90 714.10 2575 ---- ---- ---- ---- 730.40 -4.80 735.20 2600 ---- ---- ---- ---- 751.70 -4.90 756.60 2625 ---- ---- ---- ---- 773.10 -4.90 778.00 2650 ---- ---- ---- ---- 794.60 -5.00 799.60 2675 ---- ---- ---- ---- 816.20 -5.10 821.30 2700 ---- ---- ---- ---- 838.00 -5.10 843.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 72.90 -1.10 74.00 1425 ---- ---- ---- ---- 78.70 -1.20 79.90 1450 ---- ---- ---- ---- 84.70 -1.40 86.10 1475 ---- ---- ---- ---- 91.10 -1.40 92.50 1500 ---- ---- ---- ---- 97.70 -1.50 99.20 1525 ---- ---- ---- ---- 104.70 -1.50 106.20 1550 ---- ---- ---- ---- 111.90 -1.60 113.50 1575 ---- ---- ---- ---- 119.40 -1.70 121.10 1580 ---- ---- ---- ---- 120.90 -1.80 122.70 1590 ---- ---- ---- ---- 124.00 -1.80 125.80 1600 ---- ---- ---- ---- 127.20 -1.80 129.00 1610 ---- ---- ---- ---- 130.40 -1.80 132.20 1620 ---- ---- ---- ---- 133.60 -1.90 135.50 1625 ---- ---- ---- ---- 135.20 -1.90 137.10 1630 ---- ---- ---- ---- 136.90 -1.90 138.80 1640 ---- ---- ---- ---- 140.20 -2.00 142.20 1650 ---- ---- ---- ---- 143.60 -2.00 145.60 1660 ---- ---- ---- ---- 147.00 -2.00 149.00 1670 ---- ---- ---- ---- 150.50 -2.00 152.50 1675 ---- ---- ---- ---- 152.20 -2.10 154.30 1680 ---- ---- ---- ---- 154.00 -2.10 156.10 1685 ---- ---- ---- ---- 155.80 -2.10 157.90 1690 ---- ---- ---- ---- 157.60 -2.10 159.70 1695 ---- ---- ---- ---- 159.40 -2.10 161.50 1700 ---- ---- ---- ---- 161.20 -2.10 163.30 1705 ---- ---- ---- ---- 163.00 -2.20 165.20 1710 ---- ---- ---- ---- 164.80 -2.20 167.00 1715 ---- ---- ---- ---- 166.70 -2.20 168.90 1720 ---- ---- ---- ---- 168.50 -2.30 170.80 1725 ---- ---- ---- ---- 170.40 -2.20 172.60 1730 ---- ---- ---- ---- 172.30 -2.20 174.50 1735 ---- ---- ---- ---- 174.20 -2.20 176.40 1740 ---- ---- ---- ---- 176.10 -2.30 178.40 1745 ---- ---- ---- ---- 178.00 -2.30 180.30 1750 ---- ---- ---- ---- 179.90 -2.30 182.20 1755 ---- ---- ---- ---- 181.80 -2.40 184.20 1760 ---- ---- ---- ---- 183.80 -2.30 186.10 1765 ---- ---- ---- ---- 185.70 -2.40 188.10 1770 ---- ---- ---- ---- 187.70 -2.40 190.10 1775 ---- ---- ---- ---- 189.70 -2.40 192.10 1780 ---- ---- ---- ---- 191.70 -2.40 194.10 1785 ---- ---- ---- ---- 193.70 -2.40 196.10 1790 ---- ---- ---- ---- 195.70 -2.50 198.20 1795 ---- ---- ---- ---- 197.70 -2.50 200.20 1800 ---- ---- ---- ---- 199.80 -2.50 202.30 1805 ---- ---- ---- ---- 201.80 -2.60 204.40 1810 ---- ---- ---- ---- 203.90 -2.60 206.50 1815 ---- ---- ---- ---- 206.00 -2.60 208.60 1820 ---- ---- ---- ---- 208.10 -2.60 210.70 1825 ---- ---- ---- ---- 210.20 -2.70 212.90 1830 ---- ---- ---- ---- 212.40 -2.60 215.00 1835 ---- ---- ---- ---- 214.60 -2.60 217.20 1840 ---- ---- ---- ---- 216.70 -2.70 219.40 1845 ---- ---- ---- ---- 218.90 -2.70 221.60 1850 ---- ---- ---- ---- 221.20 -2.70 223.90 1855 ---- ---- ---- ---- 223.40 -2.70 226.10 1860 ---- ---- ---- ---- 225.70 -2.70 228.40 1865 ---- ---- ---- ---- 228.00 -2.70 230.70 1870 ---- ---- ---- ---- 230.30 -2.80 233.10 1875 ---- ---- ---- ---- 232.60 -2.80 235.40 1880 ---- ---- ---- ---- 235.00 -2.80 237.80 1885 ---- ---- ---- ---- 237.40 -2.80 240.20 1890 ---- ---- ---- ---- 239.80 -2.90 242.70 1895 ---- ---- ---- ---- 242.30 -2.80 245.10 1900 ---- ---- ---- ---- 244.70 -2.90 247.60 1905 ---- ---- ---- ---- 247.20 -2.90 250.10 1910 ---- ---- ---- ---- 249.80 -2.90 252.70 1915 ---- ---- ---- ---- 252.30 -3.00 255.30 1920 ---- ---- ---- ---- 254.90 -3.00 257.90 1925 ---- ---- ---- ---- 257.50 -3.00 260.50 1930 ---- ---- ---- ---- 260.20 -3.00 263.20 1935 ---- ---- ---- ---- 262.90 -3.00 265.90 1940 ---- ---- ---- ---- 265.60 -3.00 268.60 1945 ---- ---- ---- ---- 268.40 -3.00 271.40 1950 ---- ---- ---- ---- 271.10 -3.10 274.20 1955 ---- ---- ---- ---- 274.00 -3.00 277.00 1960 ---- ---- ---- ---- 276.80 -3.10 279.90 1965 ---- ---- ---- ---- 279.70 -3.10 282.80 1970 ---- ---- ---- ---- 282.60 -3.10 285.70 1975 ---- ---- ---- ---- 285.50 -3.10 288.60 1980 ---- ---- ---- ---- 288.50 -3.10 291.60 1985 ---- ---- ---- ---- 291.40 -3.20 294.60 1990 ---- ---- ---- ---- 294.40 -3.20 297.60 1995 ---- ---- ---- ---- 297.50 -3.20 300.70 2000 ---- ---- ---- ---- 300.50 -3.30 303.80 2005 ---- ---- ---- ---- 303.60 -3.30 306.90 2010 ---- ---- ---- ---- 306.70 -3.30 310.00 2015 ---- ---- ---- ---- 309.90 -3.20 313.10 2020 ---- ---- ---- ---- 313.00 -3.30 316.30 2025 ---- ---- ---- ---- 316.20 -3.30 319.50 2030 ---- ---- ---- ---- 319.40 -3.30 322.70 2035 ---- ---- ---- ---- 322.60 -3.30 325.90 2040 ---- ---- ---- ---- 325.80 -3.40 329.20 2045 ---- ---- ---- ---- 329.00 -3.40 332.40 2050 ---- ---- ---- ---- 332.30 -3.40 335.70 2055 ---- ---- ---- ---- 335.60 -3.40 339.00 2060 ---- ---- ---- ---- 338.90 -3.50 342.40 2065 ---- ---- ---- ---- 342.20 -3.50 345.70 2070 ---- ---- ---- ---- 345.60 -3.50 349.10 2075 ---- ---- ---- ---- 349.00 -3.40 352.40 2080 ---- ---- ---- ---- 352.40 -3.50 355.90 2085 ---- ---- ---- ---- 355.80 -3.50 359.30 2090 ---- ---- ---- ---- 359.20 -3.50 362.70 2095 ---- ---- ---- ---- 362.60 -3.60 366.20 2100 ---- ---- ---- ---- 366.10 -3.50 369.60 2105 ---- ---- ---- ---- 369.60 -3.50 373.10 2110 ---- ---- ---- ---- 373.10 -3.50 376.60 2115 ---- ---- ---- ---- 376.60 -3.60 380.20 2120 ---- ---- ---- ---- 380.10 -3.60 383.70 2125 ---- ---- ---- ---- 383.60 -3.70 387.30 2130 ---- ---- ---- ---- 387.20 -3.60 390.80 2135 ---- ---- ---- ---- 390.70 -3.70 394.40 2140 ---- ---- ---- ---- 394.30 -3.70 398.00 2145 ---- ---- ---- ---- 397.90 -3.70 401.60 2150 ---- ---- ---- ---- 401.50 -3.70 405.20 2155 ---- ---- ---- ---- 405.10 -3.70 408.80 2160 ---- ---- ---- ---- 408.70 -3.80 412.50 2165 ---- ---- ---- ---- 412.40 -3.70 416.10 2170 ---- ---- ---- ---- 416.00 -3.80 419.80 2175 ---- ---- ---- ---- 419.70 -3.80 423.50 2180 ---- ---- ---- ---- 423.30 -3.80 427.10 2185 ---- ---- ---- ---- 427.00 -3.80 430.80 2190 ---- ---- ---- ---- 430.70 -3.80 434.50 2195 ---- ---- ---- ---- 434.40 -3.80 438.20 2200 ---- ---- ---- ---- 438.10 -3.80 441.90 2205 ---- ---- ---- ---- 441.80 -3.90 445.70 2210 ---- ---- ---- ---- 445.50 -3.90 449.40 2215 ---- ---- ---- ---- 449.20 -3.90 453.10 2220 ---- ---- ---- ---- 453.00 -3.90 456.90 2225 ---- ---- ---- ---- 456.70 -4.00 460.70 2230 ---- ---- ---- ---- 460.50 -3.90 464.40 2235 ---- ---- ---- ---- 464.30 -3.90 468.20 2240 ---- ---- ---- ---- 468.00 -4.00 472.00 2245 ---- ---- ---- ---- 471.80 -4.00 475.80 2250 ---- ---- ---- ---- 475.60 -4.00 479.60 2255 ---- ---- ---- ---- 479.40 -4.00 483.40 2260 ---- ---- ---- ---- 483.20 -4.00 487.20 2270 ---- ---- ---- ---- 490.90 -4.00 494.90 2275 ---- ---- ---- ---- 494.70 -4.10 498.80 2280 ---- ---- ---- ---- 498.50 -4.10 502.60 2290 ---- ---- ---- ---- 506.30 -4.10 510.40 2300 ---- ---- ---- ---- 514.00 -4.10 518.10 2310 ---- ---- ---- ---- 521.80 -4.10 525.90 2320 ---- ---- ---- ---- 529.60 -4.20 533.80 2325 ---- ---- ---- ---- 533.50 -4.20 537.70 2330 ---- ---- ---- ---- 537.40 -4.20 541.60 2340 ---- ---- ---- ---- 545.30 -4.20 549.50 2350 ---- ---- ---- ---- 553.20 -4.20 557.40 2360 ---- ---- ---- ---- 561.10 -4.30 565.40 2375 ---- ---- ---- ---- 573.10 -4.30 577.40 2400 ---- ---- ---- ---- 593.10 -4.40 597.50 2425 ---- ---- ---- ---- 613.30 -4.50 617.80 2450 ---- ---- ---- ---- 633.70 -4.50 638.20 2475 ---- ---- ---- ---- 654.30 -4.50 658.80 2500 ---- ---- ---- ---- 675.00 -4.50 679.50 2525 ---- ---- ---- ---- 695.80 -4.60 700.40 2550 ---- ---- ---- ---- 716.80 -4.70 721.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9004 17050 248565 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 301.40B 281.20A 281.20A 300.80 +7.30 293.50 1495 ---- 296.40B 276.10A 276.10A 295.80 +7.30 288.50 1500 ---- 291.40B 271.20A 271.20A 290.80 +7.30 283.50 1505 ---- 286.40B 266.10A 266.10A 285.80 +7.30 278.50 1510 ---- 281.40B 261.10A 261.10A 280.80 +7.30 273.50 1515 ---- 276.40B 256.10A 256.10A 275.80 +7.30 268.50 1520 ---- 271.40B 251.10A 251.10A 270.80 +7.30 263.50 1525 ---- 266.40B 246.10A 246.10A 265.80 +7.30 258.50 1530 ---- 261.40B 241.10A 241.10A 260.80 +7.30 253.50 1535 ---- 256.40B 236.10A 236.10A 255.80 +7.20 248.60 1540 ---- 251.40B 231.30A 231.30A 250.80 +7.20 243.60 1545 ---- 246.50B 226.10A 226.10A 245.80 +7.20 238.60 1550 ---- 241.50B 220.50A 220.50A 240.80 +7.20 233.60 1555 ---- 236.50B 216.10A 216.10A 235.80 +7.20 228.60 1560 ---- 231.50B 211.30A 211.30A 230.90 +7.30 223.60 1565 ---- 226.50B 206.40A 206.40A 225.90 +7.30 218.60 1570 ---- 221.50B 201.30A 201.30A 220.90 +7.20 213.70 1575 ---- 216.50B 196.20A 196.20A 215.90 +7.20 208.70 1580 ---- 211.60B 191.40A 191.40A 210.90 +7.20 203.70 1585 ---- 206.50B 186.40A 186.40A 205.90 +7.20 198.70 1590 ---- 201.50B 181.40A 181.40A 201.00 +7.20 193.80 1595 ---- 196.60B 176.20A 176.20A 196.00 +7.20 188.80 1600 ---- 192.40B 170.80A 170.80A 191.00 +7.20 183.80 1 1605 ---- 186.60B 166.50A 166.50A 186.00 +7.10 178.90 1610 ---- 181.70B 161.50A 161.50A 181.10 +7.20 173.90 1615 ---- 177.00B 156.30A 156.30A 176.10 +7.20 168.90 1620 ---- 172.00B 151.50A 151.50A 171.10 +7.10 164.00 1625 ---- 167.00B 146.50A 146.50A 166.20 +7.10 159.10 1630 ---- 162.10B 141.50A 141.50A 161.20 +7.10 154.10 1635 ---- 157.10B 136.70A 136.70A 156.30 +7.10 149.20 1640 ---- 152.20B 131.80A 131.80A 151.30 +7.00 144.30 1645 ---- 147.30B 127.00A 127.00A 146.40 +7.00 139.40 1650 ---- 142.80B 121.70A 121.70A 141.50 +7.00 134.50 1655 ---- 137.40B 117.10A 117.10A 136.60 +7.00 129.60 1660 ---- 132.50B 112.40A 112.40A 131.70 +6.90 124.80 2 1665 ---- 127.60B 107.60A 107.60A 126.80 +6.90 119.90 1670 ---- 122.70B 102.80A 102.80A 121.90 +6.80 115.10 1675 ---- 117.90B 98.10A 98.10A 117.10 +6.80 110.30 1680 ---- 113.10B 93.40A 93.40A 112.20 +6.60 105.60 1685 ---- 108.20B 88.80A 88.80A 107.40 +6.50 1 100.90 50 46 1690 ---- 103.40B 83.80A 83.80A 102.60 +6.40 96.20 1695 ---- 98.70B 79.30A 79.30A 97.90 +6.30 91.60 1700 ---- 94.40B 74.80A 74.80A 93.20 +6.20 87.00 3 1705 ---- 89.30B 70.40A 70.40A 88.50 +6.10 82.40 3 1710 ---- 84.90B 66.10A 66.10A 83.90 +5.90 78.00 10 1715 ---- 80.50B 61.90A 61.90A 79.30 +5.70 73.60 1720 ---- 76.00B 57.80A 57.80A 74.80 +5.60 69.20 1725 ---- 71.50B 53.80A 53.80A 70.30 +5.30 65.00 1 1730 ---- 67.20B 50.00A 50.00A 66.00 +5.10 60.90 1 381 1735 ---- 62.90B 46.30A 46.30A 61.70 +4.80 56.90 9 1740 50.20 58.70B 42.70A 58.70B 57.60 +4.60 1 53.00 1 7 1745 ---- 54.60B 39.30A 39.30A 53.50 +4.20 49.30 4 11 1750 ---- 50.70B 35.90A 35.90A 49.60 +3.90 45.70 1 12 1755 ---- 46.90B 32.80A 32.80A 45.90 +3.60 42.30 2 1760 40.50 43.20B 29.90A 42.60B 42.20 +3.20 2 39.00 4 1765 ---- 39.70B 27.30A 27.30A 38.80 +3.00 35.80 25 1770 ---- 36.40B 24.70A 24.70A 35.50 +2.60 32.90 401 1775 ---- 33.30B 22.50A 22.50A 32.40 +2.30 30.10 10 11 1780 ---- 30.30B 20.00A 20.00A 29.40 +2.00 27.40 20 1785 27.00 27.50B 17.90A 23.70A 26.70 +1.80 2 24.90 1 19 1790 ---- 24.90B 16.20A 16.20A 24.10 +1.50 22.60 6 1795 ---- 22.50B 14.40A 14.40A 21.70 +1.30 20.40 1 1 1800 18.70 20.20B 12.80A 20.20B 19.50 +1.10 2 18.40 6 329 1805 ---- 18.10B 11.40A 11.40A 17.50 +.90 1 16.60 49 1810 ---- 16.20B 10.10A 10.10A 15.60 +.70 1 14.90 1 1 1815 ---- 14.50B 9.00A 9.00A 13.90 +.50 13.40 5 1820 ---- 12.90B 8.00A 8.00A 12.40 +.40 12.00 1825 ---- 11.50B 7.10A 7.10A 11.00 +.30 10.70 251 42 1830 ---- 10.20B 6.30A 6.30A 9.70 +.10 9.60 1 1835 ---- 9.00B 5.60A 5.60A 8.60 +.10 8.50 1840 7.40 8.00B 5.00A 5.00A 7.60 UNCH 3 7.60 4 4 1845 ---- 7.10B 4.40A 4.40A 6.70 -.10 6.80 2 1850 ---- 6.20B 4.00A 4.00A 6.00 -.10 6.10 1 1 1855 ---- 5.50B 3.60A 3.60A 5.30 -.10 1 5.40 16 17 1860 3.70 4.90B 3.30A 3.60A 4.70 -.10 1 4.80 1865 ---- ---- 2.90A 2.90A 4.10 -.20 4.30 1 1870 3.40 3.40 2.60A 3.50B 3.60 -.30 31 3.90 3 3 1875 ---- ---- 2.40A 2.40A 3.20 -.30 3.50 1 1880 ---- ---- 2.20A 2.20A 2.90 -.20 3.10 250 1885 ---- ---- 2.00A 2.00A 2.60 -.20 2.80 2 1890 ---- ---- 1.80A 1.80A 2.30 -.30 2.60 1895 ---- ---- 1.60A 1.60A 2.00 -.30 2.30 1900 1.80 2.00 1.50A 1.80A 1.80 -.30 2 2.10 4 4 1905 ---- ---- 1.40A 1.40A 1.70 -.20 1.90 1910 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 1915 1.70 1.70 1.20A 1.20A 1.40 -.20 2 1.60 6 6 1920 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1925 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1930 1.40 1.40 .90A .90A 1.00 -.30 1 1.30 12 12 1935 ---- ---- .90A .90A .90 -.30 1.20 1940 ---- ---- .80A .80A .90 -.20 1.10 1945 ---- ---- .80A .80A .80 -.20 1.00 4 4 1950 ---- ---- .70A .70A .70 -.20 .90 1955 ---- ---- .70A .70A .70 -.20 1 .90 1960 ---- ---- .60A .60A .60 -.20 .80 1965 ---- ---- .60A .60A .60 -.20 .80 1970 ---- ---- .60A .60A .50 -.20 1 .70 1975 ---- ---- ---- .60A .50 ---- ---- 1980 ---- ---- ---- .50A .50 ---- ---- 1985 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 377 1709 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 6 1505 ---- ---- ---- ---- .10 -.10 .20 1 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 2 1525 ---- ---- ---- ---- .10 -.10 .20 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 -.10 .30 1 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 5 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.20 .40 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.10 .40 1 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- ---- ---- .30 -.10 .40 1590 ---- ---- .40A .40A .30 -.20 5 .50 6 7 1595 ---- ---- .40A .40A .40 -.10 .50 122 122 1600 ---- ---- .40A .40A .40 -.10 .50 6 1605 ---- ---- .50A .50A .40 -.20 .60 1610 ---- ---- .50A .50A .40 -.20 .60 29 1615 ---- ---- .50A .50A .50 -.20 .70 1 4 1620 ---- ---- .60A .60A .50 -.20 2 .70 1 1625 ---- ---- .60A .60A .60 -.20 .80 1630 ---- ---- .70A .70A .60 -.20 .80 1635 .70 .70 .70 .70 .70 -.20 1 .90 1 1 1640 ---- ---- .80A .80A .70 -.30 1 1.00 382 1645 ---- ---- .80A .80A .80 -.30 1.10 7 1650 1.10 1.10 .90A .90A .90 -.30 1 1.20 6 11 1655 ---- ---- 1.00A 1.00A .90 -.40 1.30 19 1660 1.40 1.40 1.10A 1.10A 1.00 -.40 1 1.40 5 1665 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 14 1670 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2 5 1675 ---- 2.10B 1.50A 1.50A 1.40 -.60 2.00 1680 1.70 2.40B 1.60A 1.70 1.60 -.60 1 2.20 12 15 1685 ---- 2.70B 1.80A 2.70B 1.80 -.70 1 2.50 3 1690 3.00 3.10B 2.00A 3.10B 2.00 -.80 1 2.80 1 3 1695 ---- 3.60B 2.30A 2.30A 2.20 -1.00 3.20 1700 2.70 4.10B 2.60A 2.60A 2.50 -1.10 3 3.60 3 26 1705 ---- 4.70B 2.90A 2.90A 2.80 -1.30 4.10 1710 ---- 5.30B 3.20A 5.30B 3.20 -1.40 4.60 1715 ---- 6.10B 3.70A 6.10B 3.60 -1.60 5.20 1720 7.00 7.00 4.20A 4.20A 4.10 -1.80 1 5.90 6 1725 5.10 8.00B 4.70A 4.70A 4.60 -2.00 130 6.60 1 1 1730 ---- 9.10B 5.30A 9.10B 5.30 -2.20 3 7.50 17 316 1735 ---- 10.40B 6.00A 10.30B 6.00 -2.50 8.50 1 301 1740 ---- 11.80B 6.90A 11.80B 6.90 -2.70 9.60 1 74 1745 ---- 13.40B 7.80A 13.30B 7.80 -3.10 10.90 1750 8.80 15.10B 8.80 10.50B 8.90 -3.40 2 12.30 13 13 1755 12.50 17.00B 10.10A 10.10A 10.10 -3.70 1 13.80 1 15 1760 ---- 19.10B 11.40A 19.10B 11.50 -4.00 15.50 6 6 1765 ---- 21.40B 12.90A 21.40B 13.00 -4.40 17.40 4 4 1770 ---- 23.80B 14.60A 23.80B 14.70 -4.70 19.40 1775 ---- 26.40B 16.40A 26.40B 16.60 -5.00 21.60 5 5 1780 ---- 29.20B 18.50A 29.20B 18.60 -5.30 23.90 1 1 1785 ---- 32.10B 20.70A 32.10B 20.90 -5.50 2 26.40 1790 ---- 35.20B 23.00A 35.20B 23.30 -5.80 29.10 1795 ---- 38.50B 25.60A 38.50B 25.90 -6.00 31.90 1800 ---- 41.90B 28.30A 41.90B 28.70 -6.20 1 34.90 1805 ---- 45.50B 31.20A 45.50B 31.60 -6.50 38.10 1810 ---- 49.20B 34.40A 49.10B 34.80 -6.60 1 41.40 1815 ---- 53.10B 37.60A 53.10B 38.10 -6.70 44.80 1820 ---- 57.10B 41.00A 57.10B 41.50 -6.90 48.40 1825 ---- 61.20B 44.50A 61.20B 45.10 -7.00 52.10 1830 ---- 65.40B 48.20A 65.40B 48.90 -7.10 56.00 1835 ---- 69.70B 52.00A 69.70B 52.80 -7.20 60.00 1840 ---- 74.10B 56.00A 74.10B 56.70 -7.30 64.00 1845 ---- 78.60B 60.10A 78.60B 60.90 -7.30 68.20 1850 ---- 83.10B 64.20A 83.10B 65.10 -7.40 72.50 1855 ---- 87.70B 68.50A 87.70B 69.40 -7.40 76.80 1860 ---- 92.20B 72.90A 92.20B 73.70 -7.50 81.20 1865 ---- 96.40B 77.30A 96.40B 78.20 -7.50 85.70 1870 ---- 101.30B 81.80A 101.30B 82.70 -7.50 90.20 1875 ---- 106.00B 86.30A 106.00B 87.30 -7.50 94.80 1880 ---- 110.90B 90.90A 110.90B 91.90 -7.60 99.50 1885 ---- 115.70B 96.10A 115.70B 96.60 -7.60 104.20 1890 ---- 120.40B 100.80A 120.40B 101.30 -7.60 108.90 1895 ---- 125.40B 105.50A 125.40B 106.10 -7.50 113.60 1900 ---- 130.60B 109.80A 130.60B 110.90 -7.50 118.40 1905 ---- 135.00B 115.00A 135.00B 115.70 -7.50 123.20 1910 ---- 140.00B 119.90A 140.00B 120.50 -7.60 128.10 1915 ---- 144.80B 124.70A 144.80B 125.40 -7.50 132.90 1920 ---- 149.70B 129.60A 149.70B 130.30 -7.50 137.80 1925 ---- 154.80B 134.40A 154.80B 135.20 -7.50 142.70 1930 ---- 159.50B 139.30A 159.50B 140.10 -7.40 147.50 1935 ---- 164.50B 144.20A 164.50B 145.00 -7.40 152.40 1940 ---- 169.50B 149.10A 169.50B 149.90 -7.50 157.40 1945 ---- 174.40B 154.00A 174.40B 154.80 -7.50 162.30 1950 ---- 179.90B 158.50A 179.90B 159.80 -7.40 167.20 1955 ---- 184.30B 163.90A 184.30B 164.70 -7.40 172.10 1960 ---- 189.20B 168.80A 189.20B 169.60 -7.50 177.10 1965 ---- 194.20B 173.80A 194.20B 174.60 -7.40 182.00 1970 ---- 199.20B 178.70A 199.20B 179.50 -7.50 187.00 1975 ---- ---- ---- 183.70A 184.50 ---- ---- 1980 ---- ---- ---- 188.70A 189.50 ---- ---- 1985 ---- ---- ---- 193.80A 194.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 205 1418 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1585 ---- ---- ---- 186.50A 206.00 ---- ---- 1590 ---- ---- ---- 181.60A 201.00 ---- ---- 1595 ---- ---- ---- 176.60A 196.10 ---- ---- 1600 ---- ---- ---- 171.70A 191.10 ---- ---- 1605 ---- ---- ---- 166.80A 186.20 ---- ---- 1610 ---- ---- ---- 161.90A 181.20 ---- ---- 1615 ---- ---- ---- 157.00A 176.30 ---- ---- 1620 ---- ---- ---- 152.10A 171.40 ---- ---- 1625 ---- ---- ---- 147.30A 166.50 ---- ---- 1630 ---- ---- ---- 142.30A 161.50 ---- ---- 1635 ---- ---- ---- 137.60A 156.70 ---- ---- 1640 ---- ---- ---- 132.60A 151.80 ---- ---- 1645 ---- ---- ---- 127.80A 146.90 ---- ---- 1650 ---- ---- ---- 123.10A 142.00 ---- ---- 1655 ---- ---- ---- 118.30A 137.20 ---- ---- 1660 ---- ---- ---- 113.70A 132.40 ---- ---- 1665 ---- ---- ---- 109.10A 127.60 ---- ---- 1670 ---- ---- ---- 104.30A 122.80 ---- ---- 1675 ---- ---- ---- 99.70A 118.00 ---- ---- 1680 ---- ---- ---- 95.10A 113.30 ---- ---- 1685 ---- ---- ---- 90.60A 108.60 ---- ---- 1690 ---- ---- ---- 86.10A 104.00 ---- ---- 1695 ---- ---- ---- 81.80A 99.30 ---- ---- 1700 ---- ---- ---- 77.50A 94.70 ---- ---- 1705 ---- ---- ---- 73.30A 90.20 ---- ---- 1710 ---- ---- ---- 69.20A 85.70 ---- ---- 1715 ---- ---- ---- 65.20A 81.30 ---- ---- 1720 ---- ---- ---- 61.20A 77.00 ---- ---- 1725 ---- ---- ---- 57.40A 72.70 ---- ---- 1730 ---- ---- ---- 53.80A 68.50 ---- ---- 1735 ---- ---- ---- 50.10A 64.40 ---- ---- 1740 ---- ---- ---- 46.90A 60.50 ---- ---- 1745 ---- ---- ---- 43.90A 56.60 ---- ---- 1750 ---- ---- ---- 40.00A 52.90 ---- ---- 1755 ---- ---- ---- 37.10A 49.30 ---- ---- 1760 ---- ---- ---- 34.20A 45.80 ---- ---- 1765 ---- ---- ---- 31.50A 42.50 ---- ---- 1770 ---- ---- ---- 28.90A 39.40 ---- ---- 1775 ---- ---- ---- 26.80A 36.40 ---- ---- 1780 29.90 34.40B 29.90 28.50A 33.50 ---- 6 ---- 1785 ---- ---- ---- 22.20A 30.80 ---- ---- 1790 ---- ---- ---- 20.30A 28.30 ---- ---- 1795 23.00 26.60B 23.00 21.70A 25.90 ---- 1 ---- 1800 23.00 23.00 23.00 21.30A 23.70 ---- 1 ---- 1805 18.30 22.20B 18.30 17.90A 21.60 ---- 5 ---- 1810 ---- ---- ---- 14.00A 19.70 ---- ---- 1815 ---- ---- ---- 12.70A 17.90 ---- ---- 1820 ---- ---- ---- 11.30A 16.30 ---- ---- 1825 ---- ---- ---- 10.40A 14.70 ---- 301 ---- 1830 ---- ---- ---- 9.40A 13.40 ---- ---- 1835 10.10 12.40B 10.10 9.90A 12.10 ---- 8 ---- 1840 ---- ---- ---- 7.90A 10.90 ---- 2 ---- 1845 8.20 10.20B 8.20 10.20B 9.90 ---- 5 ---- 1850 7.20 9.20B 7.20 9.20B 8.90 ---- 5 ---- 1855 ---- ---- ---- 5.80A 8.10 ---- ---- 1860 ---- ---- ---- 5.40A 7.30 ---- ---- 1865 ---- ---- ---- 4.90A 6.60 ---- 2 ---- 1870 ---- ---- ---- 4.50A 6.00 ---- ---- 1875 ---- ---- ---- 4.10A 5.40 ---- ---- 1880 ---- ---- ---- 3.70A 4.90 ---- ---- 1885 ---- ---- ---- 3.40A 4.40 ---- ---- 1890 ---- ---- ---- 3.10A 4.00 ---- 3 ---- 1895 ---- ---- ---- 2.90A 3.60 ---- ---- 1900 ---- ---- ---- 2.60A 3.30 ---- 3 ---- 1905 ---- ---- ---- 2.40A 3.00 ---- ---- 1910 ---- ---- ---- 2.20A 2.70 ---- ---- 1915 ---- ---- ---- 2.10A 2.50 ---- ---- 1920 ---- ---- ---- 1.90A 2.30 ---- ---- 1925 ---- ---- ---- 1.80A 2.10 ---- ---- 1930 ---- ---- ---- 1.70A 1.90 ---- ---- 1935 ---- ---- ---- 1.60A 1.80 ---- ---- 1940 ---- ---- ---- 1.50A 1.60 ---- ---- 1945 ---- ---- ---- 1.40A 1.50 ---- ---- 1950 ---- ---- ---- 1.30A 1.40 ---- ---- 1955 ---- ---- ---- 1.20A 1.30 ---- ---- 1960 ---- ---- ---- 1.20A 1.20 ---- ---- 1965 ---- ---- ---- 1.10A 1.10 ---- ---- 1970 ---- ---- ---- 1.10A 1.00 ---- ---- 1975 ---- ---- ---- 1.00A .90 ---- ---- 1980 ---- ---- ---- 1.00A .90 ---- ---- 1985 ---- ---- ---- .90A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1585 ---- ---- ---- .60A .40 ---- ---- 1590 ---- ---- ---- .70A .50 ---- ---- 1595 ---- ---- ---- .70A .50 ---- ---- 1600 ---- ---- ---- .70A .60 ---- ---- 1605 ---- ---- ---- .80A .60 ---- ---- 1610 ---- ---- ---- .80A .70 ---- ---- 1615 ---- ---- ---- .90A .80 ---- ---- 1620 ---- ---- ---- 1.00A .80 ---- ---- 1625 ---- ---- ---- 1.00A .90 ---- ---- 1630 ---- ---- ---- 1.10A 1.00 ---- ---- 1635 ---- ---- ---- 1.20A 1.10 ---- ---- 1640 ---- ---- ---- 1.30A 1.20 ---- ---- 1645 ---- ---- ---- 1.40A 1.30 ---- ---- 1650 ---- ---- ---- 1.60A 1.50 ---- ---- 1655 ---- ---- ---- 1.70A 1.60 ---- ---- 1660 ---- ---- ---- 1.90A 1.80 ---- ---- 1665 ---- ---- ---- 2.10A 2.00 ---- ---- 1670 ---- ---- ---- 2.30A 2.20 ---- ---- 1675 ---- ---- ---- 2.50A 2.50 ---- ---- 1680 ---- ---- ---- 2.80A 2.70 ---- ---- 1685 ---- ---- ---- 3.10A 3.00 ---- ---- 1690 ---- ---- ---- 3.40A 3.40 ---- ---- 1695 ---- ---- ---- 3.80A 3.70 ---- ---- 1700 5.10 5.10 4.20A 4.20A 4.10 ---- 2 ---- 1705 ---- ---- ---- 4.70A 4.60 ---- ---- 1710 ---- ---- ---- 5.10A 5.10 ---- ---- 1715 ---- ---- ---- 5.70A 5.70 ---- ---- 1720 ---- ---- ---- 6.30A 6.30 ---- ---- 1725 ---- ---- ---- 7.10A 7.00 ---- ---- 1730 ---- ---- ---- 7.90A 7.80 ---- ---- 1735 ---- ---- ---- 8.90A 8.80 ---- ---- 1740 ---- ---- ---- 9.90A 9.80 ---- ---- 1745 ---- ---- ---- 11.00A 10.90 ---- ---- 1750 ---- ---- ---- 12.30A 12.20 ---- 1 ---- 1755 ---- ---- ---- 13.60A 13.60 ---- ---- 1760 ---- ---- ---- 15.20A 15.10 ---- ---- 1765 ---- ---- ---- 16.80A 16.80 ---- ---- 1770 25.20 25.20 18.60A 18.60A 18.60 ---- 20 ---- 1775 ---- ---- ---- 20.60A 20.60 ---- ---- 1780 ---- ---- ---- 22.70A 22.70 ---- ---- 1785 ---- ---- ---- 24.90A 25.00 ---- ---- 1790 ---- ---- ---- 27.40A 27.50 ---- ---- 1795 ---- ---- ---- 29.90A 30.10 ---- ---- 1800 ---- ---- ---- 32.60A 32.90 ---- ---- 1805 ---- ---- ---- 35.50A 35.80 ---- ---- 1810 ---- ---- ---- 38.50A 38.80 ---- ---- 1815 ---- ---- ---- 41.60A 42.10 ---- ---- 1820 ---- ---- ---- 45.00A 45.40 ---- ---- 1825 ---- ---- ---- 48.40A 48.90 ---- ---- 1830 ---- ---- ---- 51.90A 52.50 ---- ---- 1835 ---- ---- ---- 55.60A 56.20 ---- ---- 1840 ---- ---- ---- 59.40A 60.00 ---- ---- 1845 ---- ---- ---- 63.30A 64.00 ---- ---- 1850 ---- ---- ---- 67.30A 68.00 ---- ---- 1855 ---- ---- ---- 71.40A 72.10 ---- ---- 1860 ---- ---- ---- 75.50A 76.30 ---- ---- 1865 ---- ---- ---- 79.80A 80.60 ---- ---- 1870 ---- ---- ---- 84.10A 85.00 ---- ---- 1875 ---- ---- ---- 88.50A 89.40 ---- ---- 1880 ---- ---- ---- 93.00A 93.90 ---- ---- 1885 ---- ---- ---- 97.50A 98.40 ---- ---- 1890 ---- ---- ---- 102.00A 103.00 ---- ---- 1895 ---- ---- ---- 106.60A 107.60 ---- ---- 1900 ---- ---- ---- 111.30A 112.30 ---- ---- 1905 ---- ---- ---- 116.40A 117.00 ---- ---- 1910 ---- ---- ---- 121.10A 121.70 ---- ---- 1915 ---- ---- ---- 125.80A 126.50 ---- ---- 1920 ---- ---- ---- 130.60A 131.30 ---- ---- 1925 ---- ---- ---- 135.40A 136.10 ---- ---- 1930 ---- ---- ---- 140.20A 140.90 ---- ---- 1935 ---- ---- ---- 145.10A 145.70 ---- ---- 1940 ---- ---- ---- 149.90A 150.60 ---- ---- 1945 ---- ---- ---- 154.80A 155.40 ---- ---- 1950 ---- ---- ---- 159.20A 160.30 ---- ---- 1955 ---- ---- ---- 164.50A 165.20 ---- ---- 1960 ---- ---- ---- 169.40A 170.10 ---- ---- 1965 ---- ---- ---- 174.30A 175.00 ---- ---- 1970 ---- ---- ---- 179.20A 179.90 ---- ---- 1975 ---- ---- ---- 184.20A 184.80 ---- ---- 1980 ---- ---- ---- 189.10A 189.80 ---- ---- 1985 ---- ---- ---- 194.00A 194.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 347.50B 327.00A 327.00A 346.90 +7.50 339.40 1435 ---- 342.40B 322.00A 322.00A 341.90 +7.50 334.40 1440 ---- 337.50B 317.00A 317.00A 336.90 +7.50 329.40 1445 ---- 332.50B 312.00A 312.00A 331.90 +7.50 324.40 1450 ---- 327.40B 307.00A 307.00A 326.90 +7.50 319.40 1455 ---- 322.40B 302.00A 302.00A 321.90 +7.50 314.40 1460 ---- 317.50B 297.00A 297.00A 316.90 +7.50 309.40 1465 ---- 312.50B 292.00A 292.00A 311.90 +7.50 304.40 1470 ---- 307.40B 287.00A 287.00A 306.90 +7.50 299.40 1475 ---- 302.50B 282.00A 282.00A 301.90 +7.50 294.40 1480 ---- 297.40B 277.00A 277.00A 296.90 +7.50 289.40 1485 ---- 292.40B 272.00A 272.00A 291.90 +7.50 284.40 1490 ---- 287.40B 267.00A 267.00A 286.90 +7.50 279.40 1495 ---- 282.40B 262.00A 262.00A 281.90 +7.50 274.40 1500 ---- 277.40B 257.00A 257.00A 276.90 +7.50 269.40 1505 ---- 272.40B 252.00A 252.00A 271.90 +7.50 264.40 1510 ---- 267.40B 247.00A 247.00A 266.90 +7.50 259.40 1515 ---- 262.40B 242.00A 242.00A 261.90 +7.50 254.40 1520 ---- 257.40B 237.00A 237.00A 256.90 +7.50 249.40 1525 ---- 252.40B 232.00A 232.00A 252.00 +7.60 244.40 1530 ---- 247.40B 227.00A 227.00A 247.00 +7.60 239.40 1535 ---- 242.40B 222.00A 222.00A 242.00 +7.60 234.40 1540 ---- 237.40B 217.00A 217.00A 237.00 +7.60 229.40 1545 ---- 232.40B 212.00A 212.00A 232.00 +7.60 224.40 1550 ---- 227.40B 207.00A 207.00A 227.00 +7.60 219.40 1555 ---- 222.50B 202.00A 202.00A 222.00 +7.60 214.40 1560 ---- 217.50B 197.00A 197.00A 217.00 +7.60 209.40 1565 ---- 212.40B 192.00A 192.00A 212.00 +7.60 204.40 1570 ---- 207.40B 187.00A 187.00A 207.00 +7.60 199.40 1575 ---- 202.40B 181.90A 181.90A 202.00 +7.60 194.40 1580 ---- 197.80B 176.90A 176.90A 197.00 +7.60 189.40 1585 ---- 192.80B 171.90A 171.90A 192.00 +7.60 184.40 1590 ---- 187.80B 166.90A 166.90A 187.00 +7.60 179.40 1595 ---- 182.80B 161.90A 161.90A 182.00 +7.60 174.40 1600 ---- 177.80B 156.20A 156.20A 177.00 +7.60 169.40 1605 ---- 172.80B 151.90A 151.90A 172.00 +7.60 164.40 1610 ---- 167.80B 146.90A 146.90A 167.00 +7.60 159.40 1 1615 ---- 162.80B 141.90A 141.90A 162.00 +7.60 154.40 1620 ---- 157.80B 137.00A 137.00A 157.00 +7.60 149.40 5 1625 ---- 152.80B 132.00A 132.00A 152.00 +7.60 144.40 1630 ---- 147.80B 127.00A 127.00A 147.00 +7.50 139.50 9 1635 ---- 142.80B 121.90A 121.90A 142.00 +7.50 1 134.50 12 1640 ---- 137.80B 117.10A 117.10A 137.00 +7.50 1 129.50 13 1645 ---- 132.80B 112.10A 112.10A 132.00 +7.50 124.50 17 1650 ---- 128.20B 106.30A 106.30A 127.00 +7.50 119.50 13 1655 ---- 122.80B 102.00A 102.00A 122.00 +7.50 114.50 14 1660 ---- 117.80B 97.00A 97.00A 117.00 +7.50 109.50 16 1665 ---- 112.80B 91.90A 91.90A 112.00 +7.50 104.50 12 1670 ---- 107.80B 87.00A 87.00A 107.00 +7.40 1 99.60 24 1675 ---- 102.80B 82.00A 82.00A 102.00 +7.40 94.60 2 105 1680 ---- 97.80B 77.10A 77.10A 97.00 +7.40 1 89.60 23 1685 ---- 92.90B 72.20A 72.20A 92.00 +7.30 1 84.70 22 1690 ---- 87.90B 67.30A 67.30A 87.00 +7.20 79.80 1 409 1695 ---- 82.90B 62.40A 62.40A 82.00 +7.10 1 74.90 77 1700 ---- 78.40B 57.00A 57.00A 77.10 +7.10 1 70.00 6 633 1705 ---- 73.00B 52.30A 52.30A 72.20 +7.00 1 65.20 60 140 1710 ---- 68.10B 47.60A 47.60A 67.30 +6.90 1 60.40 32 26 1715 ---- 63.20B 43.10A 43.10A 62.40 +6.70 55.70 61 148 1720 ---- 58.40B 38.70A 38.70A 57.50 +6.40 5 51.10 15 1725 ---- 54.00B 34.40A 34.40A 52.70 +6.10 46.60 55 62 1730 ---- 49.30B 30.40A 30.40A 48.00 +5.80 5 42.20 3 150 1735 ---- 44.70B 26.50A 26.50A 43.40 +5.40 38.00 14 16 1740 36.90 40.20B 23.00A 39.50B 38.80 +4.80 3 34.00 60 1745 20.60 35.80B 19.70A 35.80B 34.50 +4.30 3 30.20 120 1750 24.80 31.60B 16.70A 31.60B 30.30 +3.70 8 26.60 59 492 1755 17.80 27.60B 14.10A 19.40A 26.30 +3.10 3 23.20 35 220 1760 14.50 23.90B 11.70A 18.40A 22.60 +2.50 13 20.10 33 52 1765 13.00 20.40B 9.60A 14.60A 19.20 +2.00 46 17.20 149 163 1770 11.80 17.40 7.80A 14.00A 16.10 +1.50 154 14.60 33 74 1775 9.20 14.50B 6.30A 10.40A 13.40 +1.10 71 12.30 136 163 1780 9.10 12.10B 5.00A 8.40A 10.90 +.60 8 10.30 4 40 1785 5.00 9.90B 4.00A 8.00A 8.90 +.40 19 8.50 16 21 1790 5.10 8.00B 3.20A 7.20B 7.10 +.10 652 7.00 119 122 1795 ---- 6.40B 2.60A 2.60A 5.60 -.10 6 5.70 40 89 1800 4.60 5.10B 2.10A 4.10B 4.40 -.30 101 4.70 147 203 1805 2.10 4.10 1.70A 2.70A 3.40 -.50 85 3.90 32 150 1810 2.00 3.20B 1.40A 1.40A 2.70 -.50 35 3.20 34 178 1815 1.90 1.90 1.10A 1.90 2.10 -.50 13 2.60 32 67 1820 1.70 2.00B .90A 1.50A 1.60 -.50 47 2.10 85 127 1825 1.20 1.50B .60 1.10A 1.20 -.50 132 1.70 14 17 1830 .90 1.20B .60A 1.20B .90 -.50 7 1.40 1 90 1835 .70 .70 .50A .70 .70 -.40 35 1.10 1 14 1840 .60 .60 .50A .60 .50 -.40 44 .90 42 54 1845 .30 .50 .30 .50 .40 -.40 65 .80 1 24 1850 .40 .50 .30 .30A .30 -.30 30 .60 34 42 1855 .40 .40 .20 .30 .20 -.30 278 .50 14 14 1860 .30 .30 .20 .20 .20 -.20 56 .40 13 29 1865 .20 .20 .20 .20 .10 -.20 20 .30 45 46 1870 .20 .20 .20 .20 .10 -.20 20 .30 13 15 1875 ---- ---- ---- ---- .10 -.10 .20 220 230 1880 ---- ---- .10A .10A .10 -.10 1 .20 56 61 1885 ---- ---- .10A .10A .10 -.10 .20 10 11 1890 ---- ---- ---- ---- .10 UNCH .10 28 1895 ---- ---- ---- ---- .10 UNCH 8 .10 101 138 1900 ---- ---- ---- ---- .10 UNCH .10 50 1905 ---- ---- ---- ---- .10 UNCH .10 10 1910 ---- ---- ---- ---- .10 UNCH .10 12 1915 ---- ---- ---- ---- .10 UNCH 3 .10 3 5 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- .10A .10 ---- ---- 1965 ---- ---- ---- .10A .10 ---- ---- 1970 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1985 1756 5193 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 20 1525 ---- ---- ---- ---- .10 UNCH .10 37 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 1 35 1540 ---- ---- ---- ---- .10 UNCH .10 9 1545 ---- ---- ---- ---- .10 UNCH .10 26 1550 ---- ---- ---- ---- .10 UNCH .10 18 1555 ---- ---- ---- ---- .10 UNCH .10 14 1560 ---- ---- ---- ---- .10 UNCH .10 63 1565 ---- ---- ---- ---- .10 UNCH .10 17 1570 ---- ---- ---- ---- .10 UNCH .10 15 1575 ---- ---- ---- ---- .10 UNCH .10 53 1580 ---- ---- ---- ---- .10 UNCH .10 28 1585 ---- ---- ---- ---- .10 UNCH .10 66 1590 .10 .10 .10 .10 .10 UNCH 1 .10 101 1595 ---- ---- ---- ---- .10 UNCH .10 33 1600 ---- ---- ---- ---- .10 UNCH .10 1 835 1605 ---- ---- ---- ---- .10 UNCH .10 63 1610 ---- ---- ---- ---- .10 UNCH .10 24 1615 ---- ---- ---- ---- .10 UNCH .10 57 1620 ---- ---- ---- ---- .10 UNCH .10 22 52 1625 ---- ---- ---- ---- .10 UNCH .10 27 216 1630 ---- ---- ---- ---- .10 UNCH .10 268 1635 ---- ---- ---- ---- .10 UNCH .10 51 1640 ---- ---- ---- ---- .10 UNCH 1 .10 1 70 1645 .10 .10 .10 .10 .10 UNCH 11 .10 65 102 1650 ---- ---- ---- ---- .10 UNCH .10 6 934 1655 ---- ---- ---- ---- .10 UNCH .10 10 162 1660 .10 .10 .10 .10 .10 UNCH 4 .10 70 216 1665 ---- ---- .10A .10A .10 -.10 .20 200 221 1670 .10 .10 .10 .10 .10 -.10 21 .20 91 119 1675 .20 .20 .10A .10A .10 -.10 18 .20 17 84 1680 ---- ---- .20A .20A .10 -.20 1 .30 35 61 1685 .10 .10 .10 .10 .10 -.20 28 .30 17 26 1690 .20 .20 .20 .20 .10 -.30 5 .40 41 64 1695 ---- ---- .20A .20A .20 -.30 1 .50 10 32 1700 .60 .60 .20 .20 .20 -.40 39 .60 1075 1058 1705 .70 .90B .30A .90B .30 -.50 10 .80 43 117 1710 .90 1.20B .40A .40A .40 -.60 56 1.00 65 92 1715 .50 1.70B .50 .50 .50 -.80 109 1.30 9 31 1720 1.60 2.20B .60 .60 .70 -1.00 79 1.70 82 113 1725 2.00 3.00B .90 .90 .90 -1.30 62 2.20 31 49 1730 3.90 3.90 1.20 1.50B 1.10 -1.70 225 2.80 84 76 1735 4.00 5.00B 1.50A 1.50A 1.50 -2.10 82 3.60 30 26 1740 4.80 6.50B 2.00A 2.30B 2.00 -2.60 59 4.60 143 64 1745 5.40 8.20B 2.60A 2.60A 2.60 -3.20 22 5.80 5 5 1750 6.80 10.20B 3.40A 3.70B 3.40 -3.80 63 7.20 11 11 1755 8.20 12.60B 4.40A 4.40A 4.40 -4.40 108 8.80 84 26 1760 11.10 15.10B 5.60A 6.20B 5.70 -5.00 82 10.70 44 39 1765 13.30 18.00B 7.10A 7.10A 7.30 -5.50 99 12.80 92 59 1770 15.20 21.30B 9.00A 9.00A 9.20 -6.00 24 15.20 18 18 1775 14.00 24.80B 11.10A 15.20B 11.50 -6.40 25 17.90 11 12 1780 ---- 28.50B 13.70A 28.50B 14.00 -6.80 20.80 4 3 1785 23.90 32.50B 16.50A 32.50B 16.90 -7.20 4 24.10 1 1 1790 ---- 36.70B 19.70A 36.70B 20.20 -7.40 27.60 1795 ---- 41.10B 23.10A 41.10B 23.70 -7.60 31.30 1800 ---- 45.60B 26.90A 45.60B 27.50 -7.80 1 35.30 1 2 1805 ---- 50.20B 30.90A 50.20B 31.50 -7.90 39.40 1810 ---- 54.90B 35.10A 54.90B 35.80 -7.90 43.70 1815 ---- 59.70B 39.50A 59.70B 40.20 -7.90 48.10 1820 ---- 64.50B 43.90A 64.50B 44.70 -8.00 52.70 1825 ---- 68.70B 48.50A 68.70B 49.30 -8.00 57.30 1830 ---- 73.60B 53.10A 73.60B 54.00 -8.00 62.00 1835 ---- 78.60B 57.80A 78.60B 58.80 -7.90 66.70 1840 ---- 83.40B 62.60A 83.40B 63.60 -7.90 71.50 1845 ---- 88.40B 67.90A 88.40B 68.50 -7.80 76.30 1850 ---- 94.00B 72.30A 94.00B 73.40 -7.80 81.20 1 1855 ---- 98.40B 77.70A 98.40B 78.30 -7.80 86.10 1860 ---- 103.20B 82.60A 103.20B 83.30 -7.70 91.00 1865 ---- 108.20B 87.50A 108.20B 88.20 -7.70 95.90 1870 ---- 113.10B 92.50A 113.00B 93.20 -7.60 100.80 1875 ---- 118.20B 97.40A 118.10B 98.20 -7.60 105.80 1880 ---- 123.20B 102.40A 123.10B 103.20 -7.60 110.80 1885 ---- 128.00B 107.40A 128.00B 108.20 -7.50 115.70 1890 ---- 133.00B 112.30A 133.00B 113.20 -7.50 120.70 1895 ---- 138.00B 117.30A 137.80B 118.20 -7.50 125.70 1900 ---- 143.80B 121.90A 143.80B 123.20 -7.50 130.70 1905 ---- 148.00B 127.30A 147.70B 128.20 -7.50 135.70 1910 ---- 153.10B 132.30A 152.90B 133.20 -7.50 140.70 1915 ---- 158.10B 137.30A 157.90B 138.20 -7.40 145.60 1920 ---- 163.10B 142.30A 162.90B 143.20 -7.40 150.60 1925 ---- 168.10B 147.30A 167.90B 148.20 -7.40 155.60 1930 ---- 173.10B 152.30A 172.90B 153.20 -7.40 160.60 1935 ---- 178.10B 157.30A 177.90B 158.20 -7.40 165.60 1940 ---- 183.10B 162.30A 182.90B 163.20 -7.40 170.60 1945 ---- 188.10B 167.30A 187.90B 168.20 -7.40 175.60 1950 ---- 193.20B 171.80A 193.20B 173.20 -7.40 180.60 1955 ---- 198.10B 177.30A 197.90B 178.20 -7.40 185.60 1960 ---- ---- ---- 182.20A 183.20 ---- ---- 1965 ---- ---- ---- 187.20A 188.20 ---- ---- 1970 ---- ---- ---- 192.20A 193.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1240 2447 6202 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 346.40B 326.30A 326.30A 345.80 +7.30 338.50 1450 ---- 341.40B 321.00A 321.00A 340.80 +7.30 333.50 1455 ---- 336.40B 316.20A 316.20A 335.80 +7.30 328.50 1460 ---- 331.40B 311.20A 311.20A 330.80 +7.30 323.50 1465 ---- 326.40B 306.20A 306.20A 325.80 +7.30 318.50 1470 ---- 321.40B 301.20A 301.20A 320.80 +7.30 313.50 1475 ---- 316.40B 296.20A 296.20A 315.80 +7.30 308.50 1480 ---- 311.40B 291.30A 291.30A 310.80 +7.30 303.50 1485 ---- 306.40B 286.20A 286.20A 305.80 +7.30 298.50 1490 ---- 301.40B 281.20A 281.20A 300.80 +7.30 293.50 1495 ---- 296.40B 276.20A 276.20A 295.80 +7.30 288.50 1500 ---- 291.40B 271.00A 271.00A 290.80 +7.30 283.50 1505 ---- 286.40B 266.20A 266.20A 285.80 +7.30 278.50 1510 ---- 281.40B 261.00A 261.00A 280.80 +7.30 273.50 1515 ---- 276.40B 256.00A 256.00A 275.80 +7.30 268.50 1520 ---- 271.50B 251.10A 251.10A 270.80 +7.30 263.50 1525 ---- 266.50B 246.10A 246.10A 265.80 +7.30 258.50 1530 ---- 261.40B 241.10A 241.10A 260.80 +7.30 253.50 1535 ---- 256.40B 236.10A 236.10A 255.80 +7.30 248.50 1540 ---- 251.40B 231.10A 231.10A 250.80 +7.30 243.50 1545 ---- 246.40B 226.10A 226.10A 245.80 +7.30 238.50 1550 ---- 242.20B 220.50A 220.50A 240.80 +7.30 233.50 1555 ---- 236.40B 216.10A 216.10A 235.80 +7.30 228.50 1560 ---- 231.40B 211.10A 211.10A 230.80 +7.30 223.50 1565 ---- 226.40B 206.30A 206.30A 225.80 +7.30 218.50 1570 ---- 221.40B 201.20A 201.20A 220.80 +7.30 213.50 1575 ---- 216.40B 196.20A 196.20A 215.80 +7.30 208.50 1580 ---- 211.40B 191.20A 191.20A 210.80 +7.30 203.50 1585 ---- 206.50B 186.20A 186.20A 205.80 +7.30 198.50 1590 ---- 201.50B 181.30A 181.30A 200.80 +7.30 193.50 1595 ---- 196.50B 176.30A 176.30A 195.80 +7.30 188.50 5 1600 ---- 192.30B 170.50A 170.50A 190.80 +7.20 183.60 5 1605 ---- 186.50B 166.20A 166.20A 185.80 +7.20 178.60 1610 ---- 181.50B 161.30A 161.30A 180.80 +7.20 173.60 1615 ---- 176.50B 156.30A 156.30A 175.80 +7.20 168.60 10 1620 ---- 171.50B 151.20A 151.20A 170.80 +7.20 163.60 1625 ---- 166.50B 146.30A 146.30A 165.80 +7.20 158.60 1630 ---- 161.50B 141.30A 141.30A 160.90 +7.20 153.70 1635 ---- 156.50B 136.30A 136.30A 155.90 +7.20 148.70 1640 ---- 151.60B 131.30A 131.30A 150.90 +7.20 143.70 1645 ---- 146.60B 126.30A 126.30A 145.90 +7.20 138.70 1650 ---- 142.40B 120.90A 120.90A 140.90 +7.10 133.80 1 1655 ---- 136.90B 116.40A 116.40A 136.00 +7.20 128.80 1660 ---- 132.00B 111.40A 111.40A 131.00 +7.10 123.90 1 1665 ---- 127.00B 106.60A 106.60A 126.10 +7.10 119.00 1670 ---- 122.10B 101.70A 101.70A 121.10 +7.10 114.00 1675 ---- 117.10B 96.80A 96.80A 116.20 +7.10 109.10 2 1680 ---- 112.20B 91.80A 91.80A 111.20 +6.90 104.30 6 1685 ---- 107.30B 86.70A 86.70A 106.30 +6.90 99.40 1 1690 ---- 102.30B 81.90A 81.90A 101.40 +6.80 94.60 7 1695 ---- 97.50B 77.20A 77.20A 96.50 +6.70 89.80 11 1700 ---- 93.00B 72.50A 72.50A 91.70 +6.70 85.00 28 1705 ---- 87.70B 67.80A 67.80A 86.80 +6.50 80.30 2 14 1710 ---- 83.40B 63.30A 63.30A 82.00 +6.40 75.60 2 1715 ---- 78.60B 58.80A 58.80A 77.30 +6.30 1 71.00 41 1720 ---- 73.90B 54.40A 54.40A 72.50 +6.00 66.50 1725 ---- 69.20B 50.20A 50.20A 67.90 +5.90 62.00 12 1730 ---- 64.60B 46.00A 46.00A 63.30 +5.70 57.60 4 3 1735 ---- 60.00B 42.10A 42.10A 58.70 +5.30 1 53.40 1 1740 ---- 55.60B 38.30A 38.30A 54.30 +5.10 49.20 42 1745 ---- 51.20B 34.60A 34.60A 50.00 +4.70 45.30 1750 ---- 47.00B 31.20A 31.20A 45.80 +4.40 41.40 3 17 1755 ---- 42.90B 27.90A 27.90A 41.80 +4.00 37.80 10 1760 ---- 39.00B 25.00A 25.00A 37.90 +3.60 2 34.30 1 3 1765 32.90 35.30B 22.00A 29.90A 34.20 +3.20 4 31.00 14 1770 ---- 31.70B 19.40A 19.40A 30.70 +2.80 27.90 13 1775 25.40 28.40B 17.00A 26.00A 27.40 +2.40 26 25.00 2 1780 ---- 25.20B 14.90A 14.90A 24.30 +2.00 1 22.30 5 63 1785 19.70 22.30B 13.00A 22.30B 21.40 +1.60 1 19.80 1 5 1790 18.00 19.80B 11.20A 15.90A 18.80 +1.30 1 17.50 3 129 1795 ---- 17.40B 9.70A 9.70A 16.40 +.90 15.50 1 1800 12.20 15.20B 8.30A 8.30A 14.30 +.70 5 13.60 3 11 1805 10.10 13.20B 7.20A 9.40A 12.40 +.50 9 11.90 1 1810 8.10 11.50B 6.20A 11.50B 10.70 +.30 8 10.40 1 13 1815 ---- 9.90B 5.30A 5.30A 9.20 +.10 9.10 14 1820 ---- 8.50B 4.60A 4.60A 7.90 UNCH 7.90 11 11 1825 6.30 7.30B 3.90A 5.70A 6.70 -.10 208 6.80 4 17 1830 ---- 6.30B 3.40A 3.40A 5.80 -.10 5.90 2 19 1835 ---- 5.40B 3.00A 3.00A 4.90 -.20 5.10 27 12 1840 ---- 4.60B 2.60A 2.60A 4.20 -.20 4.40 1 1845 3.50 3.90B 2.20A 3.90B 3.60 -.30 423 3.90 1850 ---- ---- 2.00A 2.00A 3.00 -.40 4 3.40 245 275 1855 ---- ---- 1.70A 1.70A 2.60 -.30 2.90 15 14 1860 ---- ---- 1.50A 1.50A 2.20 -.40 2.60 2 6 1865 ---- ---- 1.40A 1.40A 1.90 -.40 2.30 1 6 1870 ---- ---- 1.20A 1.20A 1.60 -.40 2.00 1875 ---- ---- 1.00A 1.00A 1.40 -.40 1.80 2 8 1880 ---- ---- .90A .90A 1.20 -.40 1.60 10 1885 ---- ---- .90A .90A 1.10 -.30 1.40 1890 ---- ---- .80A .80A .90 -.30 1.20 1895 ---- ---- .70A .70A .80 -.30 1.10 1 2 1900 ---- ---- .70A .70A .70 -.30 1.00 1905 ---- ---- .60A .60A .60 -.30 .90 1910 ---- ---- .60A .60A .60 -.20 .80 1915 ---- ---- .50A .50A .50 -.20 .70 1920 ---- ---- .50A .50A .40 -.30 .70 1 1 1925 ---- ---- .50A .50A .40 -.20 .60 1930 ---- ---- .40A .40A .40 -.10 .50 1935 ---- ---- .40A .40A .30 -.20 .50 1940 ---- ---- .40A .40A .30 -.20 .50 15 15 1945 ---- ---- ---- ---- .30 -.10 .40 1950 ---- ---- .30A .30A .20 -.20 2 .40 28 28 1955 ---- ---- ---- ---- .20 -.10 .30 1960 .30 .30 .30 .30 .20 -.10 5 .30 1965 ---- ---- ---- ---- .20 -.10 .30 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- ---- .30A .10 ---- ---- 1980 ---- ---- ---- .30A .10 ---- ---- 1985 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 701 377 913 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 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 UNCH .10 114 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 18 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 -.10 .20 1 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 11 1605 ---- ---- ---- ---- .10 -.10 .20 1 25 1610 ---- ---- ---- ---- .10 -.10 .20 100 119 1615 ---- ---- ---- ---- .10 -.10 .20 4 1620 ---- ---- ---- ---- .10 -.10 .20 2 111 1625 .30 .30 .20A .20A .10 -.10 3 .20 3 1630 .20 .20 .20 .20 .10 -.20 10 .30 28 29 1635 ---- ---- ---- ---- .20 -.10 .30 17 18 1640 ---- ---- ---- ---- .20 -.10 .30 1 1 1645 ---- ---- .30A .30A .20 -.20 .40 15 1650 .40 .40 .20 .20 .20 -.20 3 .40 104 108 1655 ---- ---- ---- ---- .30 -.10 .40 2 1660 ---- ---- .40A .40A .30 -.20 .50 60 63 1665 ---- ---- .40A .40A .30 -.30 .60 3 1670 ---- ---- .50A .50A .40 -.30 .70 3 8 1675 ---- ---- .60A .60A .50 -.30 1 .80 36 1680 ---- ---- .60A .60A .50 -.40 .90 51 1685 ---- ---- .70A .70A .60 -.40 1.00 2 2 1690 ---- 1.30B .80A .80A .70 -.50 1.20 4 1695 1.00 1.50B .90A .90A .80 -.60 10 1.40 21 40 1700 1.60 1.80B 1.00A 1.00A 1.00 -.60 1 1.60 9 23 1705 ---- 2.10B 1.20A 1.20A 1.10 -.80 1.90 1 20 1710 2.20 2.70 1.40A 1.40A 1.30 -.90 32 2.20 32 38 1715 ---- 3.10B 1.60A 1.60A 1.50 -1.10 2.60 7 9 1720 ---- 3.70B 1.90A 1.90A 1.80 -1.30 3.10 4 4 1725 4.50 4.50 2.20A 2.20A 2.10 -1.50 2 3.60 54 31 1730 ---- 5.20B 2.60A 2.60A 2.50 -1.70 4.20 15 17 1735 ---- 6.30B 3.00A 3.00A 3.00 -1.90 4.90 1 1 1740 6.20 7.40B 3.60A 3.60A 3.60 -2.20 27 5.80 55 50 1745 ---- 8.80B 4.20A 4.20A 4.20 -2.60 6.80 11 11 1750 8.30 10.40B 5.00A 5.20B 5.10 -2.90 17 8.00 21 10 1755 ---- 12.10B 5.90A 5.90A 6.00 -3.30 9.30 2 13 1760 ---- 14.00B 7.00A 7.00A 7.10 -3.70 1 10.80 7 6 1765 12.90 16.30B 8.20A 10.40B 8.40 -4.10 427 12.50 2 2 1770 17.80 18.70B 9.70A 9.70A 9.90 -4.50 8 14.40 1775 ---- 21.30B 11.30A 11.30A 11.60 -4.90 1 16.50 2 2 1780 14.20 24.10B 13.20A 13.20A 13.50 -5.30 1 18.80 1 1 1785 17.80 27.20B 15.30A 15.30A 15.60 -5.70 1 21.30 1790 ---- 30.40B 17.60A 30.30B 18.00 -6.00 24.00 1795 ---- 33.90B 20.20A 33.90B 20.60 -6.30 26.90 5 1800 ---- 37.60B 23.00A 37.60B 23.50 -6.60 30.10 5 1805 ---- 41.40B 26.00A 41.40B 26.60 -6.80 33.40 1810 ---- 45.40B 29.30A 45.40B 29.90 -7.00 36.90 1815 ---- 49.60B 32.70A 49.60B 33.40 -7.10 40.50 1820 ---- 53.80B 36.40A 53.80B 37.00 -7.30 44.30 1825 ---- 58.20B 40.20A 58.20B 40.90 -7.40 48.30 1830 ---- 62.70B 44.20A 62.70B 44.90 -7.40 52.30 1835 ---- 67.20B 48.30A 67.20B 49.10 -7.50 56.60 1840 ---- 71.80B 52.50A 71.70B 53.30 -7.60 60.90 1845 ---- 76.50B 56.80A 76.50B 57.70 -7.60 65.30 1850 ---- 81.20B 61.20A 81.10B 62.20 -7.60 69.80 1855 ---- 86.00B 65.80A 86.00B 66.70 -7.70 74.40 1860 ---- 90.80B 70.30A 90.80B 71.40 -7.60 79.00 1865 ---- 95.60B 75.00A 95.60B 76.00 -7.70 83.70 1870 ---- 99.90B 79.70A 99.90B 80.80 -7.60 88.40 1875 ---- 104.90B 84.40A 104.90B 85.50 -7.70 93.20 1880 ---- 109.70B 89.20A 109.70B 90.30 -7.70 98.00 1885 ---- 114.70B 94.00A 114.70B 95.20 -7.60 102.80 1890 ---- 119.50B 99.40A 119.50B 100.00 -7.60 107.60 1895 ---- 124.40B 104.20A 124.40B 104.90 -7.60 112.50 1900 ---- 130.00B 108.60A 130.00B 109.80 -7.60 117.40 1905 ---- 134.30B 114.00A 134.30B 114.70 -7.60 122.30 1910 ---- 139.30B 118.90A 139.30B 119.70 -7.50 127.20 1915 ---- 144.30B 123.80A 144.30B 124.60 -7.50 132.10 1920 ---- 149.30B 128.80A 149.30B 129.60 -7.40 137.00 1925 ---- 154.10B 133.70A 154.10B 134.50 -7.50 142.00 1930 ---- 159.20B 138.70A 159.20B 139.50 -7.40 146.90 1935 ---- 164.10B 143.60A 164.10B 144.40 -7.50 151.90 1940 ---- 169.20B 148.80A 169.20B 149.40 -7.40 156.80 1945 ---- 174.10B 153.70A 174.10B 154.40 -7.40 161.80 1950 ---- 179.70B 158.00A 179.70B 159.30 -7.40 166.70 1955 ---- 184.10B 163.70A 184.00B 164.30 -7.40 171.70 1960 ---- 189.10B 168.70A 189.00B 169.30 -7.40 176.70 1965 ---- 194.10B 173.70A 194.00B 174.30 -7.40 181.70 1970 ---- 198.90B 178.70A 198.90B 179.30 -7.30 186.60 1975 ---- ---- ---- 183.70A 184.30 ---- ---- 1980 ---- ---- ---- 188.70A 189.20 ---- ---- 1985 ---- ---- ---- 193.60A 194.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 545 563 1102 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2275 -.0735 1.3010 265 ---- ---- ---- ---- 1.1775 -.0735 1.2510 270 ---- ---- ---- ---- 1.1275 -.0735 1.2010 275 ---- ---- ---- ---- 1.0775 -.0735 1.1510 280 ---- ---- ---- ---- 1.0275 -.0735 1.1010 285 ---- ---- ---- ---- .9775 -.0735 1.0510 290 ---- ---- ---- ---- .9275 -.0735 1.0010 295 ---- ---- ---- ---- .8780 -.0730 .9510 300 ---- ---- ---- ---- .8285 -.0725 .9010 305 ---- ---- ---- ---- .7785 -.0725 .8510 310 ---- ---- ---- ---- .7295 -.0715 .8010 315 ---- ---- ---- ---- .6800 -.0710 .7510 320 ---- ---- .6140A .6140A .6310 -.0705 .7015 325 ---- ---- ---- ---- .5825 -.0695 .6520 330 ---- .6135B .5170A .5170A .5340 -.0690 .6030 335 ---- ---- ---- ---- .4860 -.0680 .5540 340 ---- .5165B .4230A .4230A .4390 -.0670 .5060 345 ---- ---- ---- ---- .3930 -.0660 .4590 350 ---- .4230B .3335A .3335A .3480 -.0650 .4130 355 ---- ---- .2975A .2975A .3045 -.0640 .3685 360 ---- .3335B .2515A .2515A .2635 -.0620 .3255 365 ---- .2970B .2140A .2970B .2245 -.0600 .2845 1 370 ---- .2755B .1800A .2745B .1890 -.0570 .2460 5 375 ---- .2340B .1495A .2235B .1570 -.0530 .2100 380 ---- .1995B .1215A .1995B .1290 -.0485 .1775 385 ---- .1725B .0980A .1725B .1045 -.0430 .1475 1 390 ---- .1435B .0780A .1435B .0835 -.0380 .1215 395 ---- .1180B .0620A .1165B .0665 -.0325 .0990 400 ---- .0960B .0485A .0950B .0520 -.0280 1 .0800 1 1 405 ---- .0775B .0380A .0765B .0405 -.0235 .0640 4 1 410 ---- .0620B .0300A .0620B .0315 -.0195 .0510 415 ---- .0490B .0235A .0490B .0245 -.0160 1 .0405 1 1 420 ---- .0390B .0185A .0385B .0190 -.0125 .0315 425 ---- .0305B .0145A .0305B .0145 -.0100 .0245 430 ---- .0240B .0115A .0235B .0115 -.0075 .0190 435 ---- .0190B .0095A .0180B .0090 -.0055 .0145 440 ---- .0145B .0080A .0140B .0070 -.0040 .0110 445 ---- .0115B .0065A .0105B .0055 -.0030 .0085 450 ---- .0090B .0055A .0090B .0045 -.0020 .0065 455 ---- .0070B ---- .0070B .0035 -.0015 .0050 460 ---- .0055B ---- .0055B .0030 -.0005 .0035 465 ---- .0045B ---- .0045B .0025 UNCH .0025 470 ---- .0035B ---- .0035B .0020 UNCH .0020 475 ---- .0025B ---- .0025B .0015 UNCH .0015 480 ---- ---- ---- .0030A .0015 ---- ---- 485 ---- ---- ---- .0025A .0010 ---- ---- 490 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 7 9 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 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 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- .0010B ---- .0010B .0010 +.0005 .0005 300 ---- .0015B ---- .0015B .0015 +.0010 .0005 305 ---- .0020B ---- .0020B .0020 +.0015 .0005 310 ---- .0025B ---- .0025B .0025 +.0020 .0005 315 ---- .0030B ---- .0030B .0035 +.0030 .0005 320 ---- .0040B ---- .0040B .0045 +.0035 .0010 325 ---- .0055B ---- .0055B .0055 +.0040 .0015 330 ---- .0070B ---- .0070B .0070 +.0045 .0025 335 ---- .0095B ---- .0095B .0095 +.0055 .0040 340 ---- .0130B ---- .0130B .0120 +.0060 .0060 345 ---- .0175B ---- .0175B .0160 +.0070 .0090 10 350 ---- .0230B ---- .0230B .0210 +.0080 .0130 355 ---- .0305B .0175A .0175A .0275 +.0095 .0180 11 360 ---- .0400B .0225A .0225A .0360 +.0110 .0250 365 ---- .0525B .0290A .0290A .0475 +.0135 .0340 370 ---- .0680B .0380A .0380A .0620 +.0165 .0455 375 ---- .0875B .0490A .0490A .0795 +.0200 .0595 1 380 ---- .1100B .0630A .0630A .1015 +.0250 .0765 385 ---- .1370B .0805A .0805A .1270 +.0305 .0965 390 ---- .1675B .1015A .1015A .1560 +.0355 .1205 13 13 395 ---- .2015B .1285A .1285A .1885 +.0405 .1480 400 ---- .2385B .1560A .1560A .2245 +.0455 .1790 405 ---- .2730B .1870A .1870A .2630 +.0500 .2130 410 ---- .3145B .2245A .2245A .3035 +.0540 .2495 415 ---- .3195B .2630A .2630A .3465 +.0575 .2890 420 ---- .4080B .3015A .3015A .3910 +.0610 .3300 425 ---- ---- .3425A .3425A .4365 +.0635 .3730 430 ---- .5010B .4110A .5010B .4830 +.0655 .4175 435 ---- ---- ---- ---- .5305 +.0675 .4630 440 ---- .5965B .5030A .5965B .5790 +.0695 .5095 445 ---- ---- ---- ---- .6275 +.0710 .5565 450 ---- .6945B .5985A .6945B .6760 +.0715 .6045 455 ---- ---- ---- ---- .7255 +.0725 .6530 460 ---- ---- ---- ---- .7745 +.0730 .7015 465 ---- ---- ---- ---- .8240 +.0730 .7510 470 ---- ---- ---- ---- .8735 +.0735 .8000 475 ---- ---- ---- ---- .9235 +.0740 .8495 480 ---- ---- ---- ---- .9730 ---- ---- 485 ---- ---- ---- ---- 1.0230 ---- ---- 490 ---- ---- ---- ---- 1.0725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 35 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2275 -.0735 1.3010 265 ---- ---- ---- ---- 1.1775 -.0735 1.2510 270 ---- ---- ---- ---- 1.1275 -.0740 1.2015 275 ---- ---- ---- ---- 1.0775 -.0740 1.1515 280 ---- ---- ---- ---- 1.0275 -.0745 1.1020 285 ---- ---- ---- ---- .9775 -.0745 1.0520 290 ---- ---- ---- ---- .9275 -.0750 1.0025 295 ---- ---- ---- ---- .8775 -.0755 .9530 300 ---- ---- ---- ---- .8280 -.0755 .9035 305 ---- ---- ---- ---- .7785 -.0760 .8545 310 ---- ---- ---- ---- .7290 -.0765 .8055 315 ---- ---- ---- ---- .6800 -.0765 .7565 320 ---- ---- .6145A .6145A .6310 -.0765 .7075 325 ---- ---- ---- ---- .5825 -.0765 .6590 330 ---- .6135B .5185A .5185A .5345 -.0765 .6110 335 ---- ---- ---- ---- .4870 -.0760 .5630 340 ---- .5175B .4250A .4250A .4405 -.0750 .5155 345 ---- ---- ---- ---- .3950 -.0740 .4690 350 ---- .4240B .3360A .3360A .3505 -.0725 .4230 355 ---- ---- .3000A .3000A .3075 -.0705 .3780 360 ---- ---- .2545A .2545A .2670 -.0680 .3350 365 ---- .3035B .2175A .3015B .2285 -.0650 .2935 1 1 370 ---- .2775B .1840A .2775B .1935 -.0610 .2545 375 ---- .2380B .1535A .2380B .1620 -.0570 .2190 380 ---- .2015B .1260A .2015B .1335 -.0530 .1865 385 ---- .1765B .1025A .1755B .1090 -.0480 .1570 390 ---- .1480B .0825A .1480B .0880 -.0435 .1315 395 ---- .1225B .0660A .1215B .0705 -.0385 .1090 400 ---- .1005B .0525A .0525A .0560 -.0335 .0895 405 ---- .0815B .0415A .0415A .0440 -.0285 .0725 410 ---- .0660B .0325A .0325A .0345 -.0240 .0585 415 ---- .0530B .0260A .0260A .0270 -.0195 .0465 420 ---- .0420B .0205A .0205A .0210 -.0160 .0370 425 ---- .0335B .0165A .0335B .0165 -.0125 .0290 430 ---- .0265B .0130A .0265B .0130 -.0095 .0225 435 ---- .0210B .0105A .0210B .0105 -.0070 .0175 440 ---- .0165B .0090A .0160B .0085 -.0045 .0130 445 ---- .0130B .0075A .0130B .0065 -.0035 .0100 450 ---- .0105B .0065A .0105B .0055 -.0020 .0075 455 ---- .0085B ---- .0070B .0045 -.0010 .0055 460 ---- .0065B ---- .0065B .0035 -.0005 .0040 465 ---- .0055B ---- .0055B .0030 UNCH .0030 470 ---- .0040B ---- .0040B .0025 +.0005 .0020 475 ---- .0035B ---- .0035B .0020 +.0005 .0015 480 ---- ---- ---- .0035A .0015 ---- ---- 485 ---- ---- ---- .0030A .0015 ---- ---- 490 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 -.0005 .0010 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0010 .0015 275 ---- ---- ---- ---- .0005 -.0010 .0015 280 ---- ---- ---- ---- .0005 -.0015 .0020 285 ---- ---- ---- ---- .0005 -.0020 .0025 290 ---- ---- ---- ---- .0005 -.0025 .0030 295 ---- ---- ---- ---- .0010 -.0025 .0035 300 ---- ---- ---- ---- .0015 -.0025 .0040 305 ---- ---- .0040A .0040A .0020 -.0030 .0050 310 ---- ---- .0040A .0040A .0025 -.0030 .0055 315 ---- ---- .0040A .0040A .0035 -.0030 .0065 1 1 320 ---- ---- .0045A .0045A .0045 -.0035 .0080 325 ---- ---- .0055A .0055A .0060 -.0035 .0095 330 ---- ---- .0065A .0065A .0080 -.0030 .0110 2 2 335 ---- ---- .0080A .0080A .0105 -.0025 .0130 340 ---- ---- .0100A .0100A .0135 -.0020 .0155 345 ---- ---- .0120A .0120A .0180 -.0010 .0190 350 ---- .0250B .0150A .0150A .0235 +.0005 .0230 355 ---- .0330B .0195A .0195A .0305 +.0025 .0280 360 ---- .0430B .0250A .0250A .0400 +.0055 .0345 365 ---- .0560B .0320A .0320A .0515 +.0085 .0430 370 ---- .0720B .0410A .0410A .0665 +.0125 .0540 375 ---- .0915B .0530A .0530A .0845 +.0165 .0680 380 ---- .1145B .0675A .0675A .1060 +.0205 .0855 385 ---- .1405B .0850A .0850A .1315 +.0250 .1065 390 ---- .1710B .1060A .1060A .1605 +.0300 .1305 395 ---- .2045B .1330A .1330A .1930 +.0350 .1580 400 ---- .2410B .1605A .1605A .2280 +.0400 .1880 405 ---- .2735B .1910A .1910A .2660 +.0445 .2215 410 ---- .3150B .2305A .2305A .3065 +.0495 .2570 415 ---- .3195B .2665A .2665A .3490 +.0540 .2950 420 ---- .4095B .3035A .3035A .3930 +.0575 .3355 425 ---- ---- ---- ---- .4385 +.0615 .3770 430 ---- .5015B .4130A .5015B .4850 +.0645 .4205 435 ---- ---- ---- ---- .5320 +.0665 .4655 440 ---- .5970B .5045A .5970B .5800 +.0685 .5115 445 ---- ---- ---- ---- .6280 +.0700 .5580 450 ---- .6945B .5995A .6945B .6770 +.0715 .6055 455 ---- ---- ---- ---- .7260 +.0725 .6535 460 ---- ---- ---- ---- .7750 +.0730 .7020 465 ---- ---- ---- ---- .8245 +.0735 .7510 470 ---- ---- ---- ---- .8740 +.0740 .8000 475 ---- ---- ---- ---- .9235 +.0740 .8495 480 ---- ---- ---- ---- .9730 ---- ---- 485 ---- ---- ---- ---- 1.0230 ---- ---- 490 ---- ---- ---- ---- 1.0730 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- 1.1275 -.0735 1.2010 275 ---- ---- ---- ---- 1.0775 -.0735 1.1510 280 ---- ---- ---- ---- 1.0275 -.0735 1.1010 285 ---- ---- ---- ---- .9775 -.0735 1.0510 290 ---- ---- ---- ---- .9280 -.0730 1.0010 295 ---- ---- ---- ---- .8780 -.0730 .9510 300 ---- ---- ---- ---- .8285 -.0725 .9010 305 ---- ---- ---- ---- .7790 -.0720 .8510 310 ---- ---- .7145A .7145A .7300 -.0710 .8010 315 ---- ---- ---- ---- .6810 -.0700 .7510 320 ---- .7120B .6160A .6160A .6325 -.0690 .7015 325 ---- ---- ---- ---- .5840 -.0685 .6525 330 ---- .6150B .5205A .5205A .5365 -.0675 .6040 335 ---- ---- ---- ---- .4895 -.0665 .5560 340 ---- .5195B .4280A .4280A .4430 -.0655 .5085 345 ---- ---- .4360A .4360A .3980 -.0645 .4625 350 ---- .4270B .3400A .3400A .3540 -.0635 .4175 355 ---- ---- .3050A .3050A .3120 -.0625 .3745 360 ---- .3395B .2600A .2600A .2720 -.0610 .3330 365 ---- .2985B .2235A .2985B .2345 -.0590 .2935 370 ---- .2825B .1905A .2800B .2000 -.0565 .2565 10 375 ---- .2435B .1605A .2435B .1690 -.0535 .2225 380 ---- .2155B .1335A .2145B .1410 -.0500 .1910 2 2 385 ---- .1835B .1100A .1815B .1170 -.0455 .1625 390 ---- .1550B .0900A .1545B .0955 -.0415 .1370 395 ---- .1300B .0730A .1295B .0775 -.0365 .1140 10 400 ---- .1075B .0585A .1065B .0625 -.0320 .0945 405 ---- .0885B .0470A .0880B .0500 -.0275 .0775 410 ---- .0725B .0375A .0725B .0400 -.0230 .0630 10 10 415 ---- .0590B .0300A .0590B .0320 -.0190 .0510 420 ---- .0475B .0240A .0475B .0255 -.0150 .0405 425 ---- .0385B .0195A .0385B .0200 -.0125 .0325 430 ---- .0310B .0155A .0310B .0160 -.0095 .0255 435 ---- .0245B .0130A .0245B .0130 -.0070 .0200 440 ---- .0200B .0105A .0195B .0105 -.0050 .0155 445 ---- .0160B .0090A .0155B .0085 -.0035 .0120 450 ---- .0130B .0075A .0125B .0070 -.0020 .0090 455 ---- .0105B .0065A .0090B .0055 -.0015 .0070 460 ---- .0085B ---- .0075B .0045 -.0005 .0050 465 ---- .0070B ---- .0070B .0040 UNCH .0040 470 ---- .0055B ---- .0055B .0030 UNCH .0030 475 ---- .0045B ---- .0045B .0025 +.0005 .0020 480 ---- ---- ---- .0040A .0020 ---- ---- 485 ---- ---- ---- .0035A .0020 ---- ---- 490 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 32 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- .0010B ---- .0010B .0010 +.0005 .0005 295 ---- .0015B ---- .0015B .0015 +.0010 .0005 300 ---- .0020B ---- .0020B .0020 +.0015 .0005 305 ---- .0025B ---- .0025B .0025 +.0020 .0005 310 ---- .0035B ---- .0035B .0035 +.0030 .0005 315 ---- .0045B ---- .0045B .0045 +.0035 .0010 320 ---- .0060B ---- .0060B .0060 +.0045 .0015 325 ---- .0075B ---- .0075B .0075 +.0050 .0025 330 ---- .0100B ---- .0100B .0100 +.0060 .0040 335 ---- .0130B ---- .0130B .0125 +.0065 .0060 340 ---- .0170B ---- .0170B .0165 +.0080 .0085 345 ---- .0225B ---- .0225B .0210 +.0085 .0125 350 ---- .0295B ---- .0295B .0270 +.0095 .0175 355 ---- .0380B .0225A .0225A .0350 +.0110 .0240 360 ---- .0490B .0285A .0285A .0450 +.0125 .0325 365 ---- .0625B .0365A .0365A .0575 +.0145 .0430 370 ---- .0790B .0465A .0465A .0730 +.0170 .0560 10 10 375 ---- .0985B .0590A .0590A .0915 +.0200 .0715 380 ---- .1215B .0740A .0740A .1135 +.0235 .0900 385 ---- .1480B .0920A .0920A .1390 +.0275 .1115 10 10 390 ---- .1780B .1130A .1130A .1680 +.0320 .1360 395 ---- .2110B .1375A .1375A .2000 +.0370 .1630 400 ---- .2470B .1680A .1680A .2350 +.0415 .1935 405 ---- .2855B .1990A .1990A .2720 +.0455 .2265 410 ---- .3135B .2355A .2355A .3120 +.0505 .2615 415 ---- .3155B .2715A .2715A .3535 +.0540 .2995 420 ---- .4125B .3115A .3115A .3970 +.0580 .3390 425 ---- .4015B ---- ---- .4420 +.0615 .3805 430 ---- .5040B .4165A .5040B .4875 +.0640 .4235 435 ---- ---- ---- ---- .5345 +.0665 .4680 440 ---- .5990B .5070A .5990B .5820 +.0685 .5135 445 ---- ---- ---- ---- .6300 +.0705 .5595 450 ---- .6955B .6015A .6955B .6785 +.0715 .6070 455 ---- ---- ---- ---- .7270 +.0725 .6545 460 ---- ---- ---- ---- .7760 +.0730 .7030 465 ---- ---- ---- ---- .8250 +.0735 .7515 470 ---- .8220B .7955A .8220B .8745 +.0740 .8005 475 ---- ---- ---- ---- .9240 +.0740 .8500 480 ---- ---- ---- ---- .9735 ---- ---- 485 ---- ---- ---- ---- 1.0235 ---- ---- 490 ---- ---- ---- ---- 1.0730 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- .9285 ---- ---- 295 ---- ---- ---- ---- .8790 ---- ---- 300 ---- ---- ---- ---- .8295 ---- ---- 305 ---- ---- ---- ---- .7805 ---- ---- 310 ---- ---- ---- .7175A .7315 ---- ---- 315 ---- ---- ---- ---- .6825 ---- ---- 320 ---- ---- ---- .6200A .6340 ---- ---- 325 ---- ---- ---- ---- .5855 ---- ---- 330 ---- ---- ---- .5250A .5380 ---- ---- 335 ---- ---- ---- ---- .4915 ---- ---- 340 ---- ---- ---- .4330A .4455 ---- ---- 345 ---- ---- ---- ---- .4010 ---- ---- 350 ---- ---- ---- .3460A .3575 ---- ---- 355 ---- ---- ---- ---- .3165 ---- ---- 360 ---- ---- ---- .2665A .2775 ---- ---- 365 ---- ---- ---- .2310A .2405 ---- ---- 370 ---- ---- ---- .1975A .2070 ---- ---- 375 ---- ---- ---- .1680A .1760 ---- ---- 380 .1610 .1610 .1405A .1405A .1485 ---- 10 ---- 385 ---- ---- ---- .1170A .1240 ---- ---- 390 ---- ---- ---- .0970A .1025 ---- ---- 395 ---- ---- ---- .0795A .0840 ---- ---- 400 ---- ---- ---- .0650A .0685 ---- ---- 405 ---- ---- ---- .0525A .0560 ---- ---- 410 ---- ---- ---- .0425A .0450 ---- ---- 415 ---- ---- ---- .0345A .0365 ---- ---- 420 ---- ---- ---- .0280A .0295 ---- ---- 425 ---- ---- ---- .0225A .0235 ---- ---- 430 ---- ---- ---- .0185A .0190 ---- ---- 435 ---- ---- ---- .0150A .0150 ---- ---- 440 ---- ---- ---- .0125A .0120 ---- ---- 445 ---- ---- ---- .0105A .0100 ---- ---- 450 ---- ---- ---- .0090A .0080 ---- ---- 455 ---- ---- ---- .0075A .0065 ---- ---- 460 ---- ---- ---- .0065A .0050 ---- ---- 465 ---- ---- ---- .0060A .0040 ---- ---- 470 ---- ---- ---- .0050A .0035 ---- ---- 475 ---- ---- ---- .0045A .0025 ---- ---- 480 ---- ---- ---- .0040A .0020 ---- ---- 485 ---- ---- ---- .0040A .0020 ---- ---- 490 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- .0040A .0020 ---- ---- 295 ---- ---- ---- .0045A .0025 ---- ---- 300 ---- ---- ---- .0050A .0035 ---- ---- 305 ---- ---- ---- .0045A .0040 ---- ---- 310 ---- ---- ---- .0055A .0050 ---- ---- 315 ---- ---- ---- .0065A .0060 ---- ---- 320 ---- ---- ---- .0080A .0075 ---- ---- 325 ---- ---- ---- .0095A .0095 ---- ---- 330 ---- ---- ---- .0115A .0115 ---- ---- 335 ---- ---- ---- .0145A .0145 ---- ---- 340 ---- ---- ---- .0180A .0185 ---- ---- 345 ---- ---- ---- .0230A .0240 ---- ---- 350 ---- ---- ---- .0285A .0310 ---- ---- 355 ---- ---- ---- .0365A .0395 ---- ---- 360 ---- ---- ---- .0460A .0505 ---- ---- 365 ---- ---- ---- .0575A .0635 ---- ---- 370 ---- ---- ---- .0645A .0795 ---- ---- 375 ---- ---- ---- .0665A .0985 ---- ---- 380 ---- ---- ---- .0815A .1210 ---- ---- 385 ---- ---- ---- .1000A .1460 ---- ---- 390 ---- ---- ---- .1210A .1750 ---- ---- 395 ---- ---- ---- .1910A .2065 ---- ---- 400 ---- ---- ---- .2240A .2410 ---- ---- 405 ---- ---- ---- .2600A .2780 ---- ---- 410 ---- ---- ---- .2980A .3170 ---- ---- 415 ---- ---- ---- ---- .3580 ---- ---- 420 ---- ---- ---- .3800A .4010 ---- ---- 425 ---- ---- ---- ---- .4450 ---- ---- 430 ---- ---- ---- .4685A .4905 ---- ---- 435 ---- ---- ---- ---- .5365 ---- ---- 440 ---- ---- ---- .5610A .5835 ---- ---- 445 ---- ---- ---- ---- .6310 ---- ---- 450 ---- ---- ---- .6560A .6790 ---- ---- 455 ---- ---- ---- ---- .7275 ---- ---- 460 ---- ---- ---- ---- .7765 ---- ---- 465 ---- ---- ---- ---- .8255 ---- ---- 470 ---- ---- ---- .8530A .8745 ---- ---- 475 ---- ---- ---- ---- .9240 ---- ---- 480 ---- ---- ---- ---- .9735 ---- ---- 485 ---- ---- ---- ---- 1.0230 ---- ---- 490 ---- ---- ---- ---- 1.0730 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.5335 -.0805 1.6140 235 ---- ---- ---- ---- 1.4835 -.0805 1.5640 240 ---- ---- ---- ---- 1.4335 -.0805 1.5140 245 ---- ---- ---- ---- 1.3835 -.0805 1.4640 250 ---- ---- ---- ---- 1.3335 -.0805 1.4140 255 ---- ---- ---- ---- 1.2835 -.0805 1.3640 260 ---- ---- ---- ---- 1.2335 -.0805 1.3140 265 ---- ---- ---- ---- 1.1835 -.0805 1.2640 270 ---- ---- ---- ---- 1.1335 -.0805 1.2140 275 ---- ---- ---- ---- 1.0835 -.0805 1.1640 280 1.0405 1.0405 1.0210A 1.0405 1.0335 -.0805 10 1.1140 285 ---- ---- ---- ---- .9835 -.0805 1.0640 290 ---- ---- ---- ---- .9335 -.0805 1.0140 295 ---- ---- ---- ---- .8835 -.0805 .9640 300 ---- ---- ---- ---- .8335 -.0805 .9140 305 ---- ---- ---- ---- .7835 -.0805 .8640 310 ---- ---- ---- ---- .7335 -.0805 .8140 315 ---- ---- ---- ---- .6835 -.0805 .7640 320 ---- ---- ---- ---- .6335 -.0805 .7140 325 ---- ---- ---- ---- .5835 -.0805 .6640 330 ---- ---- ---- ---- .5335 -.0805 .6140 335 ---- ---- ---- ---- .4835 -.0805 .5640 340 ---- ---- ---- ---- .4335 -.0805 .5140 345 ---- ---- ---- ---- .3835 -.0805 .4640 350 ---- ---- ---- ---- .3335 -.0805 .4140 355 ---- ---- ---- ---- .2835 -.0805 .3640 360 ---- ---- ---- ---- .2335 -.0805 .3140 365 ---- ---- ---- ---- .1835 -.0805 .2640 370 ---- ---- .1230A .1230A .1335 -.0805 .2140 1 375 ---- ---- .1200A .1200A .0835 -.0825 .1660 5 380 ---- .1285B .0235A .0235A .0335 -.0880 .1215 385 .0115 .0875B .0010A .0190B .0000 -.0830 18 .0830 17 10 390 ---- .0680B .0010A .0010A .0000 -.0520 .0520 395 ---- .0365B .0010A .0010A .0000 -.0295 .0295 13 12 400 .0090 .0160B .0010 .0010 .0000 -.0150 2 .0150 2 405 ---- ---- .0010A .0010A .0000 -.0070 .0070 410 ---- ---- .0010A .0010A .0000 -.0025 .0025 415 ---- ---- ---- ---- .0000 -.0010 .0010 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 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- .0010A .0000 ---- ---- 485 ---- ---- ---- .0010A .0000 ---- ---- 490 ---- ---- ---- .0010A .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 37 23 H2M NOV22 Copper Weekly Monday 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 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 1 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 1 335 ---- ---- ---- ---- .0000 -.0005 .0005 1 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 .0020 .0040B .0010A .0040B .0000 -.0025 1 .0025 380 ---- .0160B .0005A .0005A .0000 -.0080 .0080 5 5 385 .0240 .0430B .0085A .0200 .0165 -.0030 2 .0195 10 10 390 ---- .0840B .0210A .0210A .0665 +.0280 .0385 1 1 395 ---- .0765B .0370A .0370A .1165 +.0505 .0660 400 ---- .1570B .0670A .0670A .1665 +.0650 .1015 2 1 405 ---- ---- ---- ---- .2165 +.0730 .1435 410 ---- ---- ---- ---- .2665 +.0775 .1890 415 ---- ---- ---- ---- .3165 +.0790 .2375 420 ---- ---- ---- ---- .3665 +.0800 .2865 425 ---- ---- ---- ---- .4165 +.0795 .3370 430 ---- ---- ---- ---- .4665 +.0795 .3870 435 ---- ---- ---- ---- .5165 +.0795 .4370 440 ---- ---- ---- ---- .5665 +.0795 .4870 445 ---- ---- ---- ---- .6165 +.0795 .5370 450 ---- ---- ---- ---- .6665 +.0795 .5870 455 ---- ---- ---- ---- .7165 +.0795 .6370 460 ---- ---- ---- ---- .7665 +.0795 .6870 465 ---- ---- ---- ---- .8165 +.0795 .7370 470 ---- ---- ---- ---- .8665 +.0795 .7870 475 ---- ---- ---- ---- .9165 +.0795 .8370 480 ---- ---- ---- ---- .9665 ---- ---- 485 ---- ---- ---- ---- 1.0165 ---- ---- 490 ---- ---- ---- ---- 1.0665 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 21 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4835 -.0800 1.5635 240 ---- ---- ---- ---- 1.4335 -.0800 1.5135 245 ---- ---- ---- ---- 1.3835 -.0800 1.4635 250 ---- ---- ---- ---- 1.3335 -.0800 1.4135 255 ---- ---- ---- ---- 1.2835 -.0800 1.3635 260 ---- ---- ---- ---- 1.2340 -.0795 1.3135 265 ---- ---- ---- ---- 1.1840 -.0795 1.2635 270 ---- ---- ---- ---- 1.1340 -.0795 1.2135 275 ---- ---- ---- ---- 1.0840 -.0795 1.1635 280 ---- ---- ---- ---- 1.0340 -.0795 1.1135 285 ---- ---- ---- ---- .9840 -.0795 1.0635 290 ---- ---- ---- ---- .9340 -.0795 1.0135 295 ---- ---- ---- ---- .8840 -.0795 .9635 300 ---- ---- ---- ---- .8340 -.0795 .9135 305 ---- ---- ---- ---- .7840 -.0795 .8635 310 ---- ---- ---- ---- .7340 -.0795 .8135 315 ---- ---- ---- ---- .6840 -.0795 .7635 320 ---- ---- ---- ---- .6340 -.0795 .7135 325 ---- ---- ---- ---- .5840 -.0800 .6640 330 ---- ---- ---- ---- .5340 -.0800 .6140 335 ---- ---- ---- ---- .4845 -.0795 .5640 340 ---- ---- ---- ---- .4350 -.0790 .5140 1 345 ---- ---- ---- ---- .3855 -.0785 .4640 350 ---- .4180B .3250A .3250A .3370 -.0770 .4140 1 355 ---- ---- ---- ---- .2890 -.0760 .3650 11 360 ---- .3310B .2310A .2310A .2420 -.0745 1 .3165 11 365 ---- ---- ---- ---- .1965 -.0725 .2690 1 11 370 ---- .2370B .1445A .1445A .1540 -.0695 .2235 375 ---- ---- .1080A .1080A .1155 -.0655 .1810 380 ---- .1705B .0765A .1680B .0830 -.0590 .1420 385 .0655 .1370B .0525A .0710B .0565 -.0505 10 .1070 2 12 390 ---- .1035B .0350A .1035B .0375 -.0405 1 .0780 1 3 395 ---- .0755B .0230A .0745B .0240 -.0310 .0550 2 12 400 ---- .0535B .0150A .0535B .0155 -.0220 .0375 1 11 405 ---- .0370B .0100A .0370B .0100 -.0150 .0250 1 1 410 ---- .0250B .0070A .0250B .0065 -.0095 .0160 20 20 415 ---- .0170B .0050A .0165B .0040 -.0060 .0100 1 1 420 ---- .0110B .0035A .0110B .0025 -.0035 .0060 425 ---- .0070B .0025A .0070B .0015 -.0020 .0035 430 ---- .0045B ---- .0045B .0010 -.0010 .0020 435 ---- .0030B ---- .0030B .0005 -.0005 .0010 440 ---- .0020B ---- .0020B .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 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0010A .0005 ---- ---- 485 ---- ---- ---- .0010A .0005 ---- ---- 490 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 29 95 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 UNCH .0005 1 320 ---- ---- ---- ---- .0005 UNCH .0005 10 325 ---- ---- ---- ---- .0005 UNCH .0005 1 330 ---- ---- ---- ---- .0005 UNCH .0005 1 10 335 ---- .0010B ---- .0010B .0010 +.0005 .0005 340 ---- .0015B ---- .0015B .0015 +.0010 .0005 10 345 ---- .0025B ---- .0025B .0025 +.0020 .0005 350 ---- .0040B ---- .0040B .0035 +.0030 .0005 1 355 ---- .0060B ---- .0060B .0055 +.0040 1 .0015 360 ---- .0095B ---- .0095B .0085 +.0055 .0030 1 11 365 ---- .0150B ---- .0150B .0130 +.0075 1 .0055 7 7 370 ---- .0240B .0100A .0100A .0205 +.0100 .0105 6 14 375 .0250 .0375B .0145A .0180A .0320 +.0145 3 .0175 380 .0500 .0570B .0215A .0395A .0495 +.0210 10 .0285 7 7 385 ---- .0835B .0330A .0330A .0730 +.0295 .0435 390 ---- .1160B .0490A .0490A .1040 +.0395 .0645 395 ---- .1510B .0770A .0770A .1405 +.0490 .0915 400 ---- .1960B .1010A .1010A .1820 +.0580 .1240 405 ---- .1915B .1380A .1380A .2265 +.0650 .1615 410 ---- .2080B .1755A .1755A .2725 +.0700 .2025 415 ---- ---- .2170A .2170A .3205 +.0740 .2465 420 ---- .3830B .2830A .3830B .3690 +.0765 .2925 425 ---- ---- ---- ---- .4180 +.0780 .3400 430 ---- .4415B .3780A .4415B .4675 +.0790 .3885 435 ---- ---- ---- ---- .5170 +.0795 .4375 440 ---- ---- ---- ---- .5670 +.0800 .4870 445 ---- ---- ---- ---- .6170 +.0800 .5370 450 ---- ---- ---- ---- .6670 +.0800 .5870 455 ---- ---- ---- ---- .7170 +.0800 .6370 460 ---- ---- ---- ---- .7670 +.0800 .6870 465 ---- ---- ---- ---- .8170 +.0805 .7365 470 ---- ---- ---- ---- .8670 +.0805 .7865 475 ---- ---- ---- ---- .9170 +.0805 .8365 480 ---- ---- ---- ---- .9670 ---- ---- 485 ---- ---- ---- ---- 1.0170 ---- ---- 490 ---- ---- ---- ---- 1.0670 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 22 74 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.4835 -.0800 1.5635 240 ---- ---- ---- ---- 1.4335 -.0800 1.5135 245 ---- ---- ---- ---- 1.3835 -.0800 1.4635 250 ---- ---- ---- ---- 1.3335 -.0800 1.4135 255 ---- ---- ---- ---- 1.2835 -.0800 1.3635 260 ---- ---- ---- ---- 1.2335 -.0800 1.3135 265 ---- ---- ---- ---- 1.1835 -.0800 1.2635 270 ---- ---- ---- ---- 1.1335 -.0800 1.2135 275 ---- ---- ---- ---- 1.0835 -.0800 1.1635 280 ---- ---- ---- ---- 1.0335 -.0800 1.1135 285 ---- ---- ---- ---- .9835 -.0800 1.0635 290 ---- ---- ---- ---- .9335 -.0800 1.0135 295 ---- ---- ---- ---- .8835 -.0800 .9635 300 ---- ---- ---- ---- .8335 -.0800 .9135 305 ---- ---- ---- ---- .7835 -.0800 .8635 310 ---- ---- ---- ---- .7335 -.0800 .8135 315 ---- ---- ---- ---- .6840 -.0795 .7635 320 ---- ---- ---- ---- .6340 -.0795 .7135 325 ---- ---- ---- ---- .5840 -.0795 .6635 330 ---- ---- ---- ---- .5345 -.0790 .6135 335 ---- ---- ---- ---- .4850 -.0785 .5635 340 ---- ---- .4235A .4235A .4360 -.0780 .5140 345 ---- ---- ---- ---- .3870 -.0775 .4645 350 ---- .4290B .3270A .3270A .3385 -.0770 .4155 355 ---- ---- ---- ---- .2910 -.0765 .3675 360 ---- .3320B .2345A .2345A .2450 -.0755 .3205 365 ---- ---- .1975A .1975A .2005 -.0745 .2750 370 ---- .2395B .1505A .1505A .1590 -.0725 .2315 375 ---- .1920B .1145A .1145A .1215 -.0690 .1905 10 380 ---- .1755B .0835A .1725B .0895 -.0640 .1535 385 .0655 .1425B .0595A .0635A .0640 -.0560 2 .1200 390 ---- .1100B .0415A .1100B .0445 -.0470 .0915 395 ---- .0830B .0285A .0810B .0300 -.0385 .0685 400 ---- .0610B .0195A .0195A .0205 -.0300 .0505 405 ---- .0440B .0135A .0135A .0135 -.0230 .0365 410 ---- .0315B .0095A .0095A .0090 -.0170 .0260 415 ---- .0220B .0070A .0220B .0060 -.0125 .0185 420 ---- .0155B .0050A .0150B .0040 -.0085 .0125 425 ---- .0105B .0040A .0105B .0025 -.0060 .0085 430 ---- .0070B .0030A .0070B .0015 -.0045 .0060 435 ---- .0050B .0025A .0050B .0010 -.0030 .0040 440 ---- .0030B ---- .0030B .0005 -.0020 .0025 445 ---- .0020B ---- .0020B .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0015A .0005 ---- ---- 485 ---- ---- ---- .0015A .0005 ---- ---- 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- .0015B ---- .0015B .0020 +.0015 .0005 340 ---- .0020B ---- .0020B .0025 +.0020 .0005 345 ---- .0035B ---- .0035B .0035 +.0020 .0015 350 ---- .0055B ---- .0055B .0055 +.0030 .0025 355 ---- .0080B ---- .0080B .0080 +.0035 .0045 360 ---- .0125B ---- .0125B .0115 +.0045 .0070 2 365 ---- .0190B .0090A .0090A .0170 +.0055 .0115 370 ---- .0285B .0125A .0125A .0255 +.0075 .0180 375 ---- .0425B .0175A .0175A .0380 +.0105 .0275 380 ---- .0630B .0260A .0260A .0560 +.0160 .0400 385 ---- .0890B .0385A .0385A .0805 +.0240 .0565 390 ---- .1210B .0560A .0560A .1110 +.0330 .0780 395 ---- .1585B .0855A .0855A .1465 +.0415 .1050 400 ---- .1995B .1085A .1085A .1870 +.0505 .1365 405 ---- .2140B .1455A .1455A .2300 +.0570 .1730 410 ---- .2235B .1830A .1830A .2755 +.0630 .2125 415 ---- ---- .2220A .2220A .3220 +.0675 .2545 420 ---- .3835B .2865A .3835B .3700 +.0710 .2990 425 ---- ---- ---- ---- .4190 +.0740 .3450 430 ---- .4785B .3800A .4785B .4680 +.0760 .3920 435 ---- ---- ---- ---- .5175 +.0775 .4400 440 ---- .5015B .4775A .5015B .5670 +.0780 .4890 445 ---- ---- ---- ---- .6170 +.0790 .5380 450 ---- ---- ---- ---- .6670 +.0795 .5875 455 ---- ---- ---- ---- .7165 +.0795 .6370 460 ---- ---- ---- ---- .7665 +.0800 .6865 465 ---- ---- ---- ---- .8165 +.0800 .7365 470 ---- ---- ---- ---- .8665 +.0800 .7865 475 ---- ---- ---- ---- .9165 +.0800 .8365 480 ---- ---- ---- ---- .9665 ---- ---- 485 ---- ---- ---- ---- 1.0165 ---- ---- 490 ---- ---- ---- ---- 1.0665 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.5340 -.0795 1.6135 235 ---- ---- ---- ---- 1.4840 -.0795 1.5635 240 ---- ---- ---- ---- 1.4340 -.0795 1.5135 245 ---- ---- ---- ---- 1.3840 -.0795 1.4635 250 ---- ---- ---- ---- 1.3340 -.0795 1.4135 255 ---- ---- ---- ---- 1.2840 -.0795 1.3635 260 ---- ---- ---- ---- 1.2340 -.0795 1.3135 265 ---- ---- ---- ---- 1.1840 -.0795 1.2635 270 ---- ---- ---- ---- 1.1340 -.0795 1.2135 275 ---- ---- ---- ---- 1.0840 -.0795 1.1635 280 ---- ---- ---- ---- 1.0340 -.0795 1.1135 285 ---- ---- ---- ---- .9840 -.0795 1.0635 290 ---- ---- ---- ---- .9340 -.0795 1.0135 295 ---- ---- ---- ---- .8840 -.0800 .9640 300 ---- ---- ---- ---- .8340 -.0800 .9140 305 ---- ---- ---- ---- .7840 -.0800 .8640 310 ---- ---- ---- ---- .7340 -.0800 .8140 315 ---- ---- ---- ---- .6840 -.0800 .7640 320 ---- ---- ---- ---- .6340 -.0800 .7140 325 ---- ---- ---- ---- .5840 -.0800 .6640 330 ---- ---- ---- ---- .5340 -.0800 .6140 335 ---- ---- ---- ---- .4840 -.0800 .5640 340 ---- ---- ---- ---- .4340 -.0800 .5140 345 ---- ---- ---- ---- .3840 -.0800 .4640 350 ---- ---- ---- ---- .3345 -.0795 .4140 355 ---- ---- ---- ---- .2850 -.0790 .3640 360 ---- .3280B .2250A .2250A .2360 -.0785 .3145 365 ---- ---- ---- ---- .1885 -.0775 .2660 370 ---- .2310B .1330A .1330A .1425 -.0765 .2190 375 ---- ---- .0930A .0930A .1005 -.0735 .1740 6 380 ---- .1425B .0600A .1425B .0650 -.0680 .1330 385 ---- .1250B .0355A .1240B .0385 -.0585 .0970 390 .0235 .0895B .0200A .0215A .0215 -.0455 1 .0670 395 ---- .0605B .0115A .0600B .0110 -.0330 .0440 400 ---- .0385B .0065A .0385B .0060 -.0215 .0275 1 1 405 .0200 .0240B .0040A .0040A .0030 -.0135 2 .0165 1 1 410 ---- .0145B .0025A .0145B .0015 -.0080 .0095 415 ---- .0080B .0020A .0080B .0010 -.0040 .0050 420 ---- .0045B .0015A .0045B .0005 -.0020 .0025 425 ---- .0025B ---- .0025B .0005 -.0010 .0015 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 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0010A .0005 ---- ---- 485 ---- ---- ---- .0010A .0005 ---- ---- 490 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 8 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 1 350 ---- .0010B ---- .0010B .0010 +.0005 .0005 355 ---- .0020B ---- .0020B .0015 +.0010 .0005 17 360 ---- .0035B ---- .0035B .0025 +.0015 .0010 365 ---- .0070B ---- .0070B .0050 +.0025 .0025 370 ---- .0130B ---- .0130B .0090 +.0035 .0055 1 3 375 ---- .0235B .0085A .0085A .0170 +.0060 .0110 1 1 380 .0200 .0410B .0135A .0410B .0315 +.0120 5 .0195 385 ---- .0675B .0215A .0215A .0550 +.0215 .0335 390 ---- .1020B .0355A .0355A .0880 +.0345 .0535 395 ---- .1355B .0625A .0625A .1275 +.0470 .0805 400 ---- .1870B .0855A .0855A .1725 +.0585 .1140 405 ---- .1590B .1260A .1260A .2195 +.0665 .1530 410 ---- ---- .1655A .1655A .2680 +.0720 .1960 415 ---- ---- ---- ---- .3175 +.0760 .2415 420 ---- .3320B .2775A .3315B .3670 +.0780 .2890 425 ---- ---- ---- ---- .4170 +.0790 .3380 430 ---- ---- ---- ---- .4670 +.0800 .3870 435 ---- ---- ---- ---- .5170 +.0800 .4370 440 ---- ---- ---- ---- .5670 +.0800 .4870 445 ---- ---- ---- ---- .6170 +.0800 .5370 450 ---- ---- ---- ---- .6670 +.0800 .5870 455 ---- ---- ---- ---- .7170 +.0800 .6370 460 ---- ---- ---- ---- .7670 +.0800 .6870 465 ---- ---- ---- ---- .8170 +.0800 .7370 470 ---- ---- ---- ---- .8670 +.0800 .7870 475 ---- ---- ---- ---- .9170 +.0800 .8370 480 ---- ---- ---- ---- .9670 ---- ---- 485 ---- ---- ---- ---- 1.0170 ---- ---- 490 ---- ---- ---- ---- 1.0670 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 32 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.4775 -.0735 1.5510 240 ---- ---- ---- ---- 1.4275 -.0735 1.5010 245 ---- ---- ---- ---- 1.3775 -.0735 1.4510 250 ---- ---- ---- ---- 1.3275 -.0735 1.4010 255 ---- ---- ---- ---- 1.2775 -.0735 1.3510 260 ---- ---- ---- ---- 1.2275 -.0735 1.3010 265 ---- ---- ---- ---- 1.1775 -.0735 1.2510 270 ---- ---- ---- ---- 1.1275 -.0735 1.2010 275 ---- ---- ---- ---- 1.0775 -.0735 1.1510 280 ---- ---- ---- ---- 1.0275 -.0735 1.1010 285 ---- ---- ---- ---- .9775 -.0735 1.0510 290 ---- ---- ---- ---- .9275 -.0735 1.0010 295 ---- ---- ---- ---- .8775 -.0735 .9510 300 ---- ---- ---- ---- .8275 -.0735 .9010 305 ---- ---- ---- ---- .7780 -.0730 .8510 310 ---- ---- ---- ---- .7280 -.0730 .8010 315 ---- ---- ---- ---- .6785 -.0725 .7510 320 ---- ---- ---- ---- .6290 -.0720 .7010 325 ---- ---- ---- ---- .5795 -.0720 .6515 3 330 ---- ---- .5130A .5130A .5305 -.0715 .6020 1 335 ---- ---- ---- ---- .4820 -.0705 .5525 340 ---- .5130B .4165A .4165A .4335 -.0700 .5035 345 ---- ---- ---- ---- .3860 -.0695 .4555 10 350 ---- .4165B .3230A .3230A .3390 -.0690 .4080 355 ---- ---- ---- ---- .2935 -.0685 .3620 360 ---- .3235B .2355A .2355A .2495 -.0675 .3170 365 ---- ---- .2020A .2020A .2085 -.0660 .2745 10 370 ---- .2405B .1595A .2405B .1700 -.0635 .2335 375 ---- .2190B .1275A .2190B .1360 -.0595 .1955 380 ---- .1805B .0990A .1805B .1060 -.0550 .1610 385 ---- .1515B .0755A .1510B .0815 -.0480 .1295 390 .0615 .1215B .0570A .0640B .0620 -.0405 10 .1025 21 11 395 ---- .0960B .0430A .0955B .0460 -.0340 .0800 400 ---- .0745B .0320A .0745B .0345 -.0275 .0620 10 405 ---- .0570B .0240A .0570B .0255 -.0220 .0475 12 11 410 ---- .0435B .0180A .0435B .0185 -.0175 .0360 415 ---- .0325B .0135A .0325B .0135 -.0130 .0265 420 ---- .0245B .0100A .0240B .0100 -.0095 .0195 425 ---- .0185B .0080A .0185B .0070 -.0075 .0145 430 ---- .0135B .0065A .0130B .0050 -.0055 .0105 435 ---- .0100B .0050A .0100B .0040 -.0035 .0075 440 ---- .0075B .0040A .0075B .0025 -.0030 .0055 445 ---- .0055B .0035A .0055B .0020 -.0020 .0040 450 ---- .0040B ---- .0040B .0015 -.0010 .0025 455 ---- .0030B ---- .0030B .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- .0020A .0005 ---- ---- 485 ---- ---- ---- .0015A .0005 ---- ---- 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 33 56 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 UNCH .0005 15 310 ---- .0010B ---- .0010B .0010 +.0005 .0005 315 ---- .0010B ---- .0010B .0015 +.0010 .0005 320 ---- .0015B ---- .0015B .0020 +.0015 .0005 325 ---- .0025B ---- .0025B .0025 +.0020 .0005 330 ---- .0035B ---- .0035B .0035 +.0025 .0010 335 ---- .0045B ---- .0045B .0045 +.0025 .0020 340 ---- .0065B ---- .0065B .0065 +.0035 .0030 10 345 ---- .0090B ---- .0090B .0085 +.0035 .0050 350 ---- .0130B ---- .0130B .0120 +.0045 .0075 355 ---- .0180B .0105A .0105A .0165 +.0050 .0115 360 ---- .0250B .0135A .0135A .0225 +.0060 .0165 7 365 ---- .0350B .0175A .0175A .0310 +.0075 .0235 370 ---- .0480B .0240A .0240A .0425 +.0095 .0330 375 ---- .0660B .0325A .0325A .0585 +.0135 .0450 380 ---- .0885B .0445A .0445A .0790 +.0190 8 .0600 5 5 385 ---- .1160B .0605A .0605A .1040 +.0250 .0790 390 ---- .1475B .0800A .0800A .1340 +.0325 .1015 395 ---- .1830B .1065A .1065A .1685 +.0395 .1290 400 ---- .2225B .1350A .1350A .2065 +.0455 .1610 405 ---- .2590B .1710A .1710A .2475 +.0515 .1960 410 ---- .2685B .2075A .2075A .2910 +.0565 .2345 415 ---- .2805B .2470A .2470A .3360 +.0605 .2755 420 ---- .4000B .2880A .2880A .3820 +.0635 .3185 425 ---- ---- ---- ---- .4295 +.0665 .3630 430 ---- .4960B .4020A .4960B .4775 +.0685 .4090 435 ---- ---- ---- ---- .5260 +.0700 .4560 440 ---- .5940B .4975A .5940B .5750 +.0710 .5040 445 ---- ---- ---- ---- .6240 +.0715 .5525 450 ---- .6255B .5950A .6255B .6735 +.0725 .6010 455 ---- ---- ---- ---- .7230 +.0725 .6505 460 ---- ---- ---- ---- .7730 +.0730 .7000 465 ---- ---- ---- ---- .8225 +.0730 .7495 470 ---- ---- ---- ---- .8725 +.0735 .7990 475 ---- ---- ---- ---- .9225 +.0735 .8490 480 ---- ---- ---- ---- .9725 ---- ---- 485 ---- ---- ---- ---- 1.0225 ---- ---- 490 ---- ---- ---- ---- 1.0725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 37 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.4775 -.0735 1.5510 240 ---- ---- ---- ---- 1.4275 -.0735 1.5010 245 ---- ---- ---- ---- 1.3775 -.0735 1.4510 250 ---- ---- ---- ---- 1.3275 -.0735 1.4010 255 ---- ---- ---- ---- 1.2775 -.0735 1.3510 260 ---- ---- ---- ---- 1.2275 -.0735 1.3010 265 ---- ---- ---- ---- 1.1775 -.0735 1.2510 270 ---- ---- ---- ---- 1.1275 -.0735 1.2010 275 ---- ---- ---- ---- 1.0775 -.0735 1.1510 280 ---- ---- ---- ---- 1.0275 -.0735 1.1010 285 ---- ---- ---- ---- .9775 -.0735 1.0510 290 ---- ---- ---- ---- .9275 -.0735 1.0010 295 ---- ---- ---- ---- .8775 -.0735 .9510 300 ---- ---- ---- ---- .8275 -.0735 .9010 305 ---- ---- ---- ---- .7780 -.0730 .8510 310 ---- ---- ---- ---- .7280 -.0730 .8010 315 ---- ---- ---- ---- .6785 -.0725 .7510 320 ---- ---- ---- ---- .6290 -.0725 .7015 325 ---- ---- ---- ---- .5800 -.0720 .6520 330 ---- ---- .5140A .5140A .5310 -.0720 .6030 335 ---- ---- ---- ---- .4825 -.0715 .5540 340 ---- .5130B .4175A .4175A .4345 -.0715 .5060 345 ---- ---- ---- ---- .3870 -.0715 .4585 350 ---- .4170B .3250A .3250A .3405 -.0715 .4120 355 ---- ---- .3300A .3300A .2955 -.0710 .3665 360 ---- .3245B .2385A .2385A .2520 -.0710 .3230 365 ---- ---- .1995A .1995A .2115 -.0700 .2815 370 ---- .2565B .1635A .2450B .1735 -.0680 .2415 375 ---- .2210B .1320A .2180B .1400 -.0645 .2045 380 ---- .1835B .1035A .1835B .1110 -.0595 .1705 1 1 385 .0870 .1560B .0805A .0970B .0865 -.0535 2 .1400 390 ---- .1260B .0615A .0615A .0665 -.0465 .1130 395 ---- .1005B .0465A .0465A .0500 -.0405 .0905 1 1 400 ---- .0790B .0350A .0350A .0375 -.0345 .0720 4 405 ---- .0615B .0265A .0265A .0280 -.0285 .0565 410 ---- .0470B .0200A .0200A .0205 -.0235 .0440 415 ---- .0360B .0150A .0150A .0150 -.0195 .0345 420 ---- .0270B .0115A .0115A .0110 -.0155 .0265 425 ---- .0205B .0090A .0090A .0080 -.0120 .0200 1 1 430 ---- .0155B .0075A .0075A .0055 -.0095 .0150 435 ---- ---- .0060A .0060A .0040 -.0075 .0115 440 ---- ---- .0050A .0050A .0030 -.0055 .0085 445 ---- ---- .0040A .0040A .0020 -.0045 .0065 450 ---- ---- .0035A .0035A .0015 -.0035 .0050 455 ---- ---- .0030A .0030A .0010 -.0025 .0035 460 ---- ---- ---- ---- .0005 -.0020 .0025 465 ---- ---- ---- ---- .0005 -.0015 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- .0020A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- 490 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 7 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 +.0005 .0005 310 ---- ---- ---- ---- .0015 +.0010 .0005 315 ---- .0010B ---- .0010B .0015 +.0010 .0005 320 ---- .0015B ---- .0015B .0025 +.0015 .0010 5 325 ---- .0025B ---- .0025B .0030 +.0015 .0015 330 ---- .0035B ---- .0035B .0040 +.0015 .0025 335 ---- .0050B ---- .0050B .0055 +.0020 .0035 340 ---- .0070B ---- .0070B .0075 +.0020 .0055 345 ---- .0100B .0070A .0070A .0100 +.0020 .0080 5 350 ---- .0145B .0090A .0090A .0135 +.0020 .0115 355 ---- .0200B .0115A .0115A .0180 +.0020 .0160 360 ---- .0275B .0145A .0145A .0250 +.0025 .0225 10 365 ---- .0380B .0195A .0195A .0340 +.0035 .0305 370 ---- .0520B .0265A .0265A .0465 +.0055 .0410 375 ---- .0700B .0355A .0355A .0625 +.0085 .0540 380 ---- .0920B .0485A .0485A .0835 +.0140 .0695 385 ---- .1190B .0645A .0645A .1090 +.0200 .0890 390 ---- .1505B .0845A .0845A .1385 +.0265 .1120 395 ---- .1855B .1115A .1115A .1725 +.0330 .1395 400 ---- .2245B .1390A .1390A .2100 +.0395 .1705 405 ---- .2590B .1715A .1715A .2500 +.0445 .2055 410 ---- .2820B .2100A .2100A .2930 +.0500 .2430 415 ---- .3015B .2500A .2500A .3370 +.0540 .2830 420 ---- .4010B .2895A .2895A .3830 +.0580 .3250 425 ---- ---- ---- ---- .4300 +.0615 .3685 430 ---- .4960B .4035A .4960B .4775 +.0640 .4135 435 ---- ---- ---- ---- .5260 +.0660 .4600 440 ---- .5940B .4985A .5940B .5750 +.0680 .5070 445 ---- ---- ---- ---- .6240 +.0695 .5545 450 ---- .6440B .5955A .6440B .6735 +.0705 .6030 455 ---- ---- ---- ---- .7230 +.0710 .6520 460 ---- ---- ---- ---- .7725 +.0715 .7010 465 ---- ---- ---- ---- .8225 +.0725 .7500 470 ---- ---- ---- ---- .8725 +.0730 .7995 475 ---- ---- ---- ---- .9225 +.0730 .8495 480 ---- ---- ---- ---- .9725 ---- ---- 485 ---- ---- ---- ---- 1.0225 ---- ---- 490 ---- ---- ---- ---- 1.0725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.5275 -.0735 1.6010 235 ---- ---- ---- ---- 1.4775 -.0735 1.5510 240 ---- ---- ---- ---- 1.4275 -.0735 1.5010 245 ---- ---- ---- ---- 1.3775 -.0735 1.4510 250 ---- ---- ---- ---- 1.3275 -.0735 1.4010 255 ---- ---- ---- ---- 1.2775 -.0735 1.3510 260 ---- ---- ---- ---- 1.2275 -.0735 1.3010 265 ---- ---- ---- ---- 1.1775 -.0735 1.2510 270 ---- ---- ---- ---- 1.1275 -.0735 1.2010 275 ---- ---- ---- ---- 1.0775 -.0735 1.1510 280 ---- ---- ---- ---- 1.0275 -.0735 1.1010 285 ---- ---- ---- ---- .9775 -.0735 1.0510 290 ---- ---- ---- ---- .9275 -.0735 1.0010 295 ---- ---- ---- ---- .8775 -.0735 .9510 300 ---- ---- ---- ---- .8275 -.0735 .9010 305 ---- ---- ---- ---- .7775 -.0735 .8510 310 ---- ---- ---- ---- .7275 -.0735 .8010 315 ---- ---- ---- ---- .6780 -.0730 .7510 320 ---- ---- ---- ---- .6285 -.0725 .7010 325 ---- ---- ---- ---- .5790 -.0720 .6510 330 ---- ---- .5135A .5135A .5295 -.0720 .6015 335 ---- ---- ---- ---- .4805 -.0710 .5515 340 ---- .5120B .4150A .4150A .4315 -.0710 .5025 345 ---- ---- ---- ---- .3835 -.0695 .4530 350 ---- .4145B .3200A .3200A .3365 -.0680 .4045 355 ---- ---- ---- ---- .2900 -.0670 .3570 1 360 ---- .3200B .2305A .2305A .2455 -.0650 .3105 365 ---- ---- .1945A .1945A .2030 -.0625 .2655 370 ---- .2305B .1525A .1525A .1635 -.0595 .2230 2 375 ---- .2130B .1195A .2130B .1285 -.0555 .1840 380 ---- .1740B .0910A .1710B .0980 -.0505 .1485 385 ---- .1445B .0680A .1440B .0735 -.0445 .1180 390 ---- .1140B .0500A .1135B .0540 -.0390 .0930 395 ---- .0885B .0360A .0880B .0390 -.0330 .0720 400 ---- .0675B .0265A .0265A .0280 -.0275 .0555 2 1 405 ---- .0505B .0190A .0190A .0200 -.0230 .0430 410 ---- .0375B .0140A .0140A .0140 -.0185 .0325 415 ---- .0275B .0105A .0105A .0100 -.0150 .0250 420 ---- .0200B .0080A .0080A .0070 -.0120 .0190 425 .0140 .0145B .0060A .0145B .0050 -.0090 1 .0140 430 ---- ---- .0045A .0045A .0035 -.0075 .0110 435 ---- ---- .0040A .0040A .0025 -.0055 .0080 440 ---- ---- .0030A .0030A .0015 -.0045 .0060 445 ---- ---- .0025A .0025A .0010 -.0035 .0045 450 ---- ---- .0025A .0025A .0010 -.0025 .0035 455 ---- ---- .0025A .0025A .0005 -.0025 .0030 460 ---- ---- ---- ---- .0005 -.0015 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- .0015A .0005 ---- ---- 485 ---- ---- ---- .0015A .0005 ---- ---- 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 4 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- .0010B ---- .0010B .0010 +.0005 .0005 325 ---- .0015B ---- .0015B .0015 +.0010 .0005 330 ---- .0020B ---- .0020B .0025 +.0020 .0005 1 335 ---- .0030B ---- .0030B .0030 +.0020 .0010 340 .0040 .0045B .0040 .0040 .0045 +.0030 1 .0015 345 ---- .0065B ---- .0065B .0065 +.0040 .0025 350 ---- .0100B ---- .0100B .0090 +.0050 .0040 355 ---- .0140B ---- .0140B .0125 +.0060 .0065 360 ---- .0200B ---- .0200B .0180 +.0085 .0095 365 ---- .0290B .0140A .0140A .0255 +.0105 .0150 370 ---- .0410B .0190A .0190A .0360 +.0135 .0225 1 375 ---- .0580B .0270A .0270A .0510 +.0180 .0330 380 ---- .0800B .0380A .0380A .0705 +.0230 .0475 385 ---- .1070B .0530A .0530A .0955 +.0280 .0675 390 ---- .1395B .0725A .0725A .1260 +.0340 .0920 395 ---- .1760B .0990A .0990A .1615 +.0405 .1210 400 ---- .2165B .1280A .1280A .2005 +.0460 .1545 405 ---- .2445B .1665A .1665A .2425 +.0510 .1915 410 ---- .2550B .2010A .2010A .2865 +.0550 .2315 415 ---- ---- .2405A .2405A .3325 +.0590 .2735 420 ---- .3975B .2830A .2830A .3790 +.0615 .3175 425 ---- ---- ---- ---- .4270 +.0640 .3630 430 ---- .4945B .3995A .4945B .4755 +.0660 .4095 435 ---- ---- ---- ---- .5245 +.0680 .4565 440 ---- .5680B .4960A .5680B .5740 +.0695 .5045 445 ---- ---- ---- ---- .6235 +.0705 .5530 450 ---- ---- ---- ---- .6730 +.0710 .6020 455 ---- ---- ---- ---- .7230 +.0715 .6515 460 ---- ---- ---- ---- .7725 +.0720 .7005 465 ---- ---- ---- ---- .8225 +.0725 .7500 470 ---- ---- ---- ---- .8725 +.0725 .8000 475 ---- ---- ---- ---- .9225 +.0730 .8495 480 ---- ---- ---- ---- .9725 ---- ---- 485 ---- ---- ---- ---- 1.0225 ---- ---- 490 ---- ---- ---- ---- 1.0725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.4275 -.0735 1.5010 245 ---- ---- ---- ---- 1.3775 -.0735 1.4510 250 ---- ---- ---- ---- 1.3275 -.0735 1.4010 255 ---- ---- ---- ---- 1.2775 -.0735 1.3510 260 ---- ---- ---- ---- 1.2275 -.0735 1.3010 265 ---- ---- ---- ---- 1.1775 -.0735 1.2510 270 ---- ---- ---- ---- 1.1275 -.0735 1.2010 275 ---- ---- ---- ---- 1.0775 -.0735 1.1510 280 ---- ---- ---- ---- 1.0275 -.0735 1.1010 285 ---- ---- ---- ---- .9775 -.0735 1.0510 290 ---- ---- ---- ---- .9275 -.0735 1.0010 295 ---- ---- ---- ---- .8775 -.0735 .9510 300 ---- ---- ---- ---- .8280 -.0730 .9010 305 ---- ---- ---- ---- .7780 -.0730 .8510 310 ---- ---- ---- ---- .7285 -.0725 .8010 315 ---- ---- ---- ---- .6790 -.0725 .7515 320 ---- ---- .6140A .6140A .6300 -.0715 .7015 325 ---- ---- ---- ---- .5810 -.0710 .6520 330 ---- .6115B .5155A .5155A .5320 -.0705 .6025 335 ---- ---- ---- ---- .4840 -.0695 .5535 340 ---- .5145B .4200A .4200A .4360 -.0690 .5050 345 ---- ---- ---- ---- .3895 -.0675 .4570 350 ---- .4195B .3290A .3290A .3435 -.0665 .4100 355 ---- ---- .3360A .3360A .2995 -.0640 .3635 360 ---- .3285B .2450A .2450A .2575 -.0620 .3195 365 ---- .2810B .2065A .2065A .2180 -.0590 .2770 370 ---- .2675B .1715A .2645B .1820 -.0550 .2370 375 ---- .2285B .1405A .2285B .1490 -.0510 .2000 380 ---- .1935B .1130A .1935B .1205 -.0460 .1665 2 385 ---- .1645B .0895A .1645B .0960 -.0410 .1370 390 ---- .1350B .0705A .1345B .0750 -.0365 .1115 2 2 395 ---- .1095B .0545A .1085B .0585 -.0315 .0900 400 ---- .0880B .0420A .0865B .0450 -.0270 .0720 405 ---- .0695B .0325A .0690B .0345 -.0230 .0575 410 .0465 .0545B .0245 .0245 .0260 -.0195 8 .0455 415 ---- .0425B .0195A .0425B .0195 -.0165 .0360 420 ---- .0330B .0150A .0330B .0145 -.0140 .0285 425 ---- .0255B .0120A .0250B .0110 -.0115 .0225 430 ---- .0195B .0095A .0195B .0080 -.0100 .0180 435 ---- .0150B .0075A .0150B .0060 -.0080 .0140 440 ---- .0115B .0065A .0115B .0045 -.0065 .0110 445 ---- .0090B .0055A .0090B .0030 -.0055 .0085 450 ---- ---- .0045A .0045A .0025 -.0045 .0070 455 ---- ---- .0040A .0040A .0015 -.0040 .0055 460 ---- ---- .0030A .0030A .0015 -.0030 .0045 465 ---- ---- .0030A .0030A .0010 -.0025 .0035 470 ---- ---- ---- ---- .0005 -.0020 .0025 475 ---- ---- ---- ---- .0005 -.0015 .0020 480 ---- ---- ---- .0025A .0005 ---- ---- 485 ---- ---- ---- .0025A .0005 ---- ---- 490 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 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 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- .0010B ---- .0010B .0015 +.0010 .0005 310 ---- .0015B ---- .0015B .0020 +.0015 .0005 315 ---- .0020B ---- .0020B .0025 +.0015 .0010 320 ---- .0025B ---- .0025B .0030 +.0015 .0015 325 ---- .0035B ---- .0035B .0040 +.0025 .0015 330 ---- .0050B ---- .0050B .0055 +.0030 .0025 1 335 ---- .0070B ---- .0070B .0070 +.0035 .0035 340 ---- .0100B ---- .0095B .0090 +.0045 .0045 345 ---- .0135B ---- .0135B .0125 +.0060 .0065 350 ---- .0185B ---- .0185B .0165 +.0070 8 .0095 5 7 355 ---- .0250B ---- .0250B .0225 +.0090 .0135 5 360 ---- .0340B ---- .0335B .0305 +.0120 .0185 365 ---- .0455B .0245A .0455B .0410 +.0150 .0260 2 370 ---- .0600B .0325A .0325A .0545 +.0180 .0365 375 ---- .0790B .0430A .0430A .0720 +.0225 .0495 380 ---- .1015B .0560A .0560A .0930 +.0275 .0655 385 ---- .1280B .0730A .0730A .1185 +.0325 .0860 390 ---- .1585B .0935A .0935A .1475 +.0370 .1105 395 ---- .1930B .1210A .1210A .1805 +.0420 .1385 400 ---- .2310B .1490A .1490A .2170 +.0460 .1710 405 ---- .2650B .1800A .1800A .2565 +.0505 .2060 410 ---- .3070B .2180A .2180A .2980 +.0535 .2445 415 ---- .3155B .2575A .2575A .3415 +.0565 .2850 420 ---- .4040B .2950A .2950A .3865 +.0595 .3270 425 ---- ---- .3380A .3380A .4330 +.0620 .3710 430 ---- .4980B .4070A .4980B .4800 +.0640 .4160 435 ---- ---- ---- ---- .5280 +.0655 .4625 440 ---- .5950B .5005A .5950B .5765 +.0670 .5095 445 ---- ---- ---- ---- .6250 +.0680 .5570 450 ---- .6850B .5970A .6850B .6740 +.0690 .6050 455 ---- ---- ---- ---- .7235 +.0700 .6535 460 ---- ---- ---- ---- .7730 +.0705 .7025 465 ---- ---- ---- ---- .8230 +.0715 .7515 470 ---- ---- ---- ---- .8725 +.0715 .8010 475 ---- ---- ---- ---- .9225 +.0720 .8505 480 ---- ---- ---- ---- .9725 ---- ---- 485 ---- ---- ---- ---- 1.0225 ---- ---- 490 ---- ---- ---- ---- 1.0725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 6 14 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.5835 -.0800 3.6635 050 ---- ---- ---- ---- 3.3335 -.0800 3.4135 075 ---- ---- ---- ---- 3.0835 -.0800 3.1635 2 100 ---- ---- ---- ---- 2.8335 -.0800 2.9135 125 ---- ---- ---- ---- 2.5835 -.0800 2.6635 150 ---- ---- ---- ---- 2.3335 -.0800 2.4135 175 ---- ---- ---- ---- 2.0835 -.0800 2.1635 1 200 ---- ---- ---- ---- 1.8335 -.0800 1.9135 220 ---- ---- ---- ---- 1.6335 -.0800 1.7135 225 ---- ---- ---- ---- 1.5835 -.0800 1.6635 230 ---- ---- ---- ---- 1.5335 -.0800 1.6135 235 ---- ---- ---- ---- 1.4835 -.0800 1.5635 240 ---- ---- ---- ---- 1.4335 -.0800 1.5135 245 ---- ---- ---- ---- 1.3835 -.0800 1.4635 250 ---- ---- ---- ---- 1.3335 -.0800 1.4135 255 ---- ---- ---- ---- 1.2835 -.0800 1.3635 260 ---- ---- ---- ---- 1.2335 -.0800 1.3135 265 ---- ---- ---- ---- 1.1835 -.0800 1.2635 270 ---- ---- ---- ---- 1.1335 -.0800 1.2135 275 ---- ---- ---- ---- 1.0835 -.0800 1.1635 280 ---- ---- ---- ---- 1.0335 -.0800 1.1135 285 ---- ---- ---- ---- .9835 -.0800 1.0635 290 ---- ---- ---- ---- .9335 -.0800 1.0135 295 ---- ---- ---- ---- .8835 -.0800 .9635 3 300 ---- ---- ---- ---- .8335 -.0800 .9135 3 305 ---- ---- ---- ---- .7835 -.0805 .8640 3 308 ---- ---- ---- ---- .7535 -.0805 .8340 2 309 ---- ---- ---- ---- .7435 -.0805 .8240 310 ---- ---- ---- ---- .7335 -.0805 .8140 3 311 ---- ---- ---- ---- .7240 -.0800 .8040 312 ---- ---- ---- ---- .7140 -.0800 .7940 313 ---- ---- ---- ---- .7040 -.0800 .7840 314 ---- ---- ---- ---- .6940 -.0800 .7740 315 ---- ---- ---- ---- .6840 -.0800 .7640 1 316 ---- ---- ---- ---- .6740 -.0800 .7540 2 317 ---- ---- ---- ---- .6640 -.0800 .7440 318 ---- ---- ---- ---- .6545 -.0795 .7340 319 ---- ---- ---- ---- .6445 -.0800 .7245 320 ---- ---- ---- ---- .6345 -.0800 .7145 15 321 ---- ---- ---- ---- .6245 -.0800 .7045 322 ---- ---- ---- ---- .6145 -.0800 .6945 2 323 ---- ---- ---- ---- .6045 -.0800 .6845 324 ---- ---- ---- ---- .5945 -.0800 .6745 2 325 ---- ---- ---- ---- .5850 -.0795 .6645 1 326 ---- ---- ---- ---- .5750 -.0795 .6545 327 ---- ---- ---- ---- .5650 -.0795 .6445 328 ---- ---- ---- ---- .5550 -.0800 .6350 329 ---- ---- ---- ---- .5450 -.0800 .6250 15 330 ---- ---- ---- ---- .5355 -.0795 .6150 10 331 ---- ---- ---- ---- .5255 -.0795 .6050 50 332 ---- ---- ---- ---- .5155 -.0795 .5950 333 ---- ---- ---- ---- .5055 -.0795 .5850 40 334 ---- ---- ---- ---- .4960 -.0795 .5755 10 335 ---- ---- ---- ---- .4860 -.0795 .5655 428 336 ---- ---- ---- ---- .4760 -.0795 .5555 40 337 ---- ---- ---- ---- .4665 -.0790 .5455 39 338 ---- ---- ---- ---- .4565 -.0795 .5360 339 ---- ---- ---- ---- .4470 -.0790 .5260 3 340 ---- ---- .4245A .4245A .4370 -.0790 .5160 795 341 ---- ---- ---- ---- .4275 -.0790 .5065 13 342 ---- ---- ---- ---- .4175 -.0790 .4965 10 343 ---- ---- ---- ---- .4080 -.0790 .4870 54 344 ---- ---- ---- ---- .3980 -.0790 .4770 43 345 ---- ---- ---- ---- .3885 -.0790 .4675 435 346 ---- ---- ---- ---- .3785 -.0790 .4575 10 347 ---- ---- ---- ---- .3690 -.0790 .4480 21 348 ---- ---- ---- ---- .3595 -.0785 .4380 10 349 ---- ---- ---- ---- .3500 -.0785 .4285 21 350 ---- .4300B .3280A .3280A .3400 -.0785 .4185 3 584 351 ---- ---- ---- ---- .3305 -.0785 .4090 17 352 ---- ---- ---- ---- .3210 -.0780 .3990 26 353 ---- ---- ---- ---- .3120 -.0775 .3895 20 354 ---- ---- ---- ---- .3025 -.0775 .3800 36 355 ---- ---- ---- ---- .2930 -.0770 .3700 511 356 ---- ---- ---- ---- .2835 -.0770 .3605 230 357 ---- ---- ---- ---- .2745 -.0765 .3510 10 358 ---- ---- ---- ---- .2655 -.0760 .3415 26 359 ---- ---- ---- ---- .2560 -.0760 .3320 2 49 360 ---- .3340B .2365A .2365A .2470 -.0755 .3225 252 654 361 ---- ---- ---- ---- .2380 -.0750 .3130 26 362 ---- ---- ---- ---- .2295 -.0745 .3040 2 25 363 ---- ---- ---- ---- .2205 -.0740 .2945 30 364 ---- ---- .2095A .2095A .2120 -.0735 .2855 2 49 365 ---- ---- .1995A .1995A .2035 -.0730 .2765 1 696 366 ---- ---- .1915A .1915A .1950 -.0725 .2675 11 367 ---- ---- .1835A .1835A .1870 -.0715 .2585 37 368 ---- ---- .1755A .1755A .1790 -.0710 .2500 142 369 ---- ---- .1625A .1625A .1710 -.0700 .2410 11 370 ---- .2430B .1550A .1550A .1630 -.0695 .2325 21 1990 371 ---- ---- .1475A .1475A .1555 -.0685 .2240 3 5 372 ---- ---- .1400A .1400A .1480 -.0675 .2155 4 84 373 ---- ---- .1330A .1330A .1405 -.0665 .2070 23 374 ---- .2045B .1265A .2045B .1335 -.0650 .1985 3 112 375 .1290 .2150B .1200A .1465B .1265 -.0640 3 .1905 8 1464 376 ---- .2115B .1135A .2115B .1200 -.0625 .1825 33 377 ---- .2040B .1070A .2020B .1135 -.0615 .1750 35 378 ---- .1955B .1010A .1955B .1070 -.0605 .1675 5 60 379 ---- .1875B .0955A .1875B .1010 -.0590 .1600 37 380 .1400 .1800B .0895A .0945 .0955 -.0570 8 .1525 506 1085 381 ---- .1705B .0845A .1675B .0900 -.0555 .1455 72 382 ---- .1645B .0795A .1645B .0845 -.0545 .1390 130 383 ---- .1580B .0745A .1580B .0795 -.0525 .1320 4 86 384 ---- .1550B .0700A .1545B .0745 -.0510 .1255 425 1306 385 .0890 .1480B .0655A .0905B .0700 -.0495 1 .1195 15 524 386 ---- .1415B .0615A .1410B .0660 -.0475 .1135 46 387 .0600 .1345B .0570A .0570A .0615 -.0460 12 .1075 225 388 .0660 .1280B .0535A .0535A .0575 -.0445 10 .1020 26 389 ---- .1220B .0500A .1215B .0540 -.0425 1 .0965 49 390 .0850 .1160B .0465A .0525B .0505 -.0410 29 .0915 12 2165 391 ---- .1105B .0435A .1095B .0470 -.0395 .0865 392 ---- .1045B .0410A .1045B .0440 -.0380 .0820 393 ---- .0995B .0380A .0995B .0410 -.0365 .0775 394 .0680 .0940B .0355A .0770B .0385 -.0345 20 .0730 395 .0650 .0895B .0335A .0335A .0355 -.0335 40 .0690 61 271 396 ---- .0845B .0310A .0840B .0330 -.0320 .0650 397 ---- ---- ---- .0290A .0310 ---- ---- 398 ---- ---- ---- .0270A .0285 ---- ---- 399 ---- ---- ---- .0255A .0265 ---- ---- 400 .0400 .0670B .0235A .0245A .0250 -.0260 10 .0510 698 1690 401 ---- ---- ---- .0220A .0230 ---- ---- 402 .0270 .0270 .0205A .0205A .0215 ---- 10 ---- 403 ---- ---- ---- .0190A .0200 ---- ---- 404 ---- ---- ---- .0180A .0185 ---- ---- 405 ---- .0500B .0165A .0500B .0170 -.0205 .0375 58 222 406 ---- ---- ---- .0155A .0160 ---- ---- 407 ---- ---- ---- .0145A .0145 ---- ---- 408 ---- ---- ---- .0135A .0135 ---- ---- 409 ---- ---- ---- .0125A .0125 ---- ---- 410 .0220 .0365B .0115A .0280B .0115 -.0155 1 .0270 16 1029 411 ---- ---- ---- .0110A .0110 ---- ---- 415 ---- .0265B .0085A .0260B .0080 -.0115 .0195 26 510 420 .0050 .0190B .0050 .0050 .0055 -.0080 9 .0135 59 165 425 .0090 .0135B .0045 .0045 .0035 -.0060 7 .0095 12 949 430 .0070 .0095B .0030A .0030A .0025 -.0040 4 .0065 1 320 435 .0045 .0070B .0025A .0025A .0015 -.0030 2 .0045 26 440 .0020 .0050B .0020 .0020 .0010 -.0020 1 .0030 41 445 ---- .0035B ---- .0035B .0005 -.0015 .0020 105 450 ---- .0025B ---- .0025B .0005 -.0010 .0015 33 1101 455 ---- .0020B ---- .0020B .0005 -.0005 .0010 5 7 460 ---- .0010B ---- ---- .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 1 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 50 3442 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 ---- ---- ---- ---- 3.5775 -.0735 3.6510 050 ---- ---- ---- ---- 3.3275 -.0735 3.4010 075 ---- ---- ---- ---- 3.0775 -.0735 3.1510 100 ---- ---- ---- ---- 2.8275 -.0735 2.9010 125 ---- ---- ---- ---- 2.5775 -.0735 2.6510 150 ---- ---- ---- ---- 2.3275 -.0735 2.4010 175 ---- ---- ---- ---- 2.0775 -.0735 2.1510 200 ---- ---- ---- ---- 1.8275 -.0735 1.9010 220 ---- ---- ---- ---- 1.6275 -.0735 1.7010 225 ---- ---- ---- ---- 1.5775 -.0735 1.6510 230 ---- ---- ---- ---- 1.5275 -.0735 1.6010 235 ---- ---- ---- ---- 1.4775 -.0735 1.5510 240 ---- ---- ---- ---- 1.4275 -.0735 1.5010 245 ---- ---- ---- ---- 1.3775 -.0735 1.4510 250 ---- ---- ---- ---- 1.3280 -.0730 1.4010 255 ---- ---- ---- ---- 1.2780 -.0730 1.3510 260 ---- ---- ---- ---- 1.2280 -.0730 1.3010 265 ---- ---- ---- ---- 1.1785 -.0725 1.2510 270 ---- ---- ---- ---- 1.1290 -.0725 1.2015 275 ---- ---- ---- ---- 1.0790 -.0725 1.1515 280 ---- ---- ---- ---- 1.0295 -.0725 1.1020 285 ---- ---- ---- ---- .9805 -.0720 1.0525 290 ---- ---- ---- ---- .9310 -.0725 1.0035 295 ---- ---- ---- ---- .8820 -.0725 .9545 300 ---- .9070B .8160A .8160A .8330 -.0725 .9055 305 ---- ---- ---- ---- .7845 -.0725 .8570 1 308 ---- ---- ---- ---- .7555 -.0725 .8280 309 ---- ---- ---- ---- .7460 -.0720 .8180 310 ---- .8165B .7200A .7200A .7365 -.0720 .8085 311 ---- ---- ---- ---- .7270 -.0720 .7990 312 ---- ---- ---- ---- .7175 -.0715 .7890 313 ---- ---- ---- ---- .7080 -.0715 .7795 1 314 ---- ---- ---- ---- .6985 -.0715 .7700 315 ---- ---- ---- ---- .6890 -.0715 .7605 316 ---- ---- ---- ---- .6795 -.0715 .7510 317 ---- ---- ---- ---- .6700 -.0715 .7415 318 ---- ---- ---- ---- .6605 -.0715 .7320 319 ---- ---- ---- ---- .6510 -.0715 .7225 1 320 ---- .7205B .6260A .6260A .6420 -.0710 .7130 321 ---- ---- ---- ---- .6325 -.0710 .7035 322 ---- ---- ---- ---- .6230 -.0710 .6940 323 ---- ---- ---- ---- .6140 -.0705 .6845 324 ---- ---- ---- ---- .6045 -.0705 .6750 325 ---- ---- ---- ---- .5955 -.0705 .6660 1 326 ---- ---- ---- ---- .5865 -.0700 .6565 327 ---- ---- ---- ---- .5770 -.0700 .6470 328 ---- ---- ---- ---- .5680 -.0700 .6380 1 329 ---- ---- ---- ---- .5590 -.0695 .6285 13 330 ---- .6265B .5350A .5350A .5500 -.0695 .6195 331 ---- ---- ---- ---- .5410 -.0695 .6105 332 ---- ---- ---- ---- .5320 -.0690 .6010 333 ---- ---- ---- ---- .5235 -.0685 .5920 334 ---- ---- ---- ---- .5145 -.0685 .5830 10 335 ---- ---- ---- ---- .5055 -.0685 .5740 12 336 ---- ---- ---- ---- .4970 -.0680 .5650 337 ---- ---- ---- ---- .4880 -.0680 .5560 1 338 ---- ---- ---- ---- .4795 -.0675 .5470 9 339 ---- ---- ---- ---- .4710 -.0675 .5385 340 ---- .5360B .4485A .4485A .4625 -.0670 .5295 7 12 341 ---- ---- ---- ---- .4540 -.0665 .5205 342 ---- ---- ---- ---- .4455 -.0665 .5120 6 343 ---- ---- .4295A .4295A .4370 -.0660 .5030 1 344 ---- ---- .4220A .4220A .4290 -.0655 .4945 3 345 ---- ---- .4135A .4135A .4205 -.0655 .4860 12 346 ---- ---- .4050A .4050A .4125 -.0650 .4775 13 347 ---- ---- .3975A .3975A .4040 -.0650 .4690 14 348 ---- ---- .3895A .3895A .3960 -.0645 .4605 15 349 ---- ---- .3800A .3800A .3880 -.0640 .4520 350 ---- .4495B .3670A .3670A .3805 -.0630 .4435 57 351 ---- ---- .3645A .3645A .3725 -.0630 .4355 10 352 ---- .4290B .3585A .3585A .3645 -.0630 .4275 353 ---- .4305B .3490A .4305B .3570 -.0620 .4190 10 354 ---- .4400B .3435A .4400B .3495 -.0615 .4110 355 ---- .4315B .3295A .4315B .3420 -.0610 .4030 2 48 356 ---- .4235B .3220A .4220B .3345 -.0605 .3950 357 ---- .4150B .3150A .4090B .3270 -.0600 .3870 358 ---- .4075B .3080A .4030B .3195 -.0600 .3795 359 ---- .3995B .3005A .3950B .3125 -.0590 .3715 11 360 ---- .3925B .2940A .3925B .3055 -.0585 .3640 558 361 ---- .3835B .2870A .3835B .2985 -.0580 .3565 1 362 ---- .3755B .2800A .3710B .2915 -.0575 .3490 363 ---- .3685B .2735A .3685B .2845 -.0570 .3415 364 ---- .3610B .2670A .3585B .2780 -.0560 .3340 10 365 ---- .3525B .2605A .3495B .2710 -.0560 .3270 5 366 ---- .3450B .2540A .3425B .2645 -.0550 .3195 11 367 ---- .3365B .2480A .3335B .2580 -.0545 .3125 1 38 368 ---- .3310B .2420A .3310B .2520 -.0535 .3055 10 369 ---- .3235B .2355A .3235B .2455 -.0530 .2985 12 370 ---- .3165B .2300A .3165B .2395 -.0525 .2920 1 17 371 ---- .3090B .2240A .3090B .2335 -.0515 .2850 21 372 ---- .3020B .2185A .3020B .2275 -.0510 .2785 4 373 ---- .2940B .2125A .2940B .2215 -.0505 .2720 374 ---- .2880B .2070A .2880B .2160 -.0495 .2655 375 ---- .2805B .2020A .2805B .2100 -.0490 .2590 928 376 ---- .2740B .1965A .2740B .2045 -.0485 .2530 377 ---- .2670B .1910A .2670B .1990 -.0480 .2470 378 ---- .2605B .1860A .2605B .1940 -.0465 .2405 1 379 ---- .2610B .1810A .2605B .1885 -.0465 .2350 380 ---- .2545B .1760A .2545B .1835 -.0455 .2290 8 117 381 ---- .2485B .1710A .2480B .1785 -.0445 .2230 1 382 .1685 .2425B .1665A .1785B .1735 -.0440 6 .2175 383 ---- .2365B .1615A .2360B .1690 -.0430 .2120 384 ---- .2310B .1570A .2300B .1640 -.0425 .2065 385 ---- .2250B .1525A .2250B .1595 -.0415 .2010 141 285 386 ---- .2195B .1485A .2190B .1550 -.0410 .1960 387 ---- .2140B .1440A .2140B .1505 -.0400 .1905 4 4 388 ---- .2085B .1400A .2085B .1460 -.0395 .1855 389 ---- .2030B .1355A .2030B .1420 -.0385 .1805 390 ---- .1980B .1315A .1975B .1380 -.0380 .1760 34 114 391 ---- .1925B .1275A .1925B .1335 -.0375 .1710 392 ---- .1875B .1240A .1865B .1300 -.0365 1 .1665 393 ---- .1825B .1200A .1810B .1260 -.0360 .1620 394 ---- .1775B .1165A .1770B .1220 -.0355 .1575 395 ---- .1730B .1130A .1720B .1185 -.0345 .1530 237 236 396 ---- ---- ---- .1095A .1150 ---- ---- 397 ---- ---- ---- .1065A .1115 ---- ---- 398 ---- ---- ---- .1030A .1080 ---- ---- 399 ---- ---- ---- .0995A .1050 ---- ---- 400 .1330 .1505B .0960A .0965A .1015 -.0310 8 .1325 34 2780 401 ---- ---- ---- .0935A .0985 ---- ---- 402 ---- ---- ---- .0905A .0955 ---- ---- 403 ---- ---- ---- .0875A .0925 ---- ---- 404 ---- ---- ---- .0850A .0895 ---- ---- 405 ---- .1305B .0820A .1295B .0865 -.0280 .1145 11 39 406 ---- ---- ---- .0795A .0840 ---- ---- 407 ---- ---- ---- .0770A .0815 ---- ---- 408 ---- ---- ---- .0745A .0785 ---- ---- 409 ---- ---- ---- .0725A .0760 ---- ---- 410 .0950 .1125B .0700A .0955B .0735 -.0245 1 .0980 10 70 415 ---- .0965B .0595A .0965B .0625 -.0215 10 .0840 22 32 420 .0510 .0825B .0505A .0505A .0530 -.0190 10 .0720 8 873 425 .0500 .0705B .0430A .0430A .0445 -.0170 4 .0615 48 729 430 .0375 .0600B .0365A .0380B .0375 -.0145 1 .0520 11 50 435 ---- .0510B .0305A .0510B .0320 -.0125 .0445 2 11 440 ---- .0430B .0260A .0430B .0270 -.0105 2 .0375 11 1490 445 ---- .0365B .0220A .0365B .0225 -.0095 .0320 2 2 450 .0200 .0310B .0190 .0190 .0190 -.0080 13 .0270 150 1329 455 .0160 .0265B .0160 .0160 .0160 -.0070 2 .0230 4 3 460 .0170 .0225B .0140A .0140A .0135 -.0065 5 .0200 46 53 465 ---- .0190B .0120A .0190B .0115 -.0055 .0170 1 470 ---- .0165B .0105A .0165B .0100 -.0045 .0145 1 10 475 .0100 .0140B .0095A .0095A .0085 -.0040 1 .0125 3 16 480 .0070 .0120B .0070 .0075B .0075 -.0035 1 .0110 4 17 485 .0060 .0105B .0060 .0065B .0065 -.0030 1 .0095 490 ---- .0090B .0065A .0090B .0055 -.0025 .0080 2 30 495 ---- .0080B .0060A .0080B .0050 -.0020 2 .0070 2 2 500 .0040 .0070B .0040 .0040 .0045 -.0020 1 .0065 8 505 ---- .0060B .0045A .0060B .0040 -.0015 .0055 510 ---- .0055B .0045A .0055B .0035 -.0015 .0050 515 ---- ---- .0040A .0040A .0035 -.0010 .0045 520 ---- ---- .0035A .0035A .0030 -.0010 .0040 525 ---- ---- ---- ---- .0025 -.0010 .0035 10 530 ---- ---- ---- ---- .0025 -.0005 .0030 2 535 ---- ---- ---- ---- .0020 -.0010 .0030 540 ---- ---- ---- ---- .0020 -.0005 .0025 545 ---- ---- ---- ---- .0020 -.0005 .0025 550 ---- ---- ---- ---- .0015 -.0005 .0020 16 555 ---- ---- ---- ---- .0015 -.0005 .0020 560 ---- ---- ---- ---- .0015 -.0005 .0020 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 580 ---- ---- ---- ---- .0010 -.0005 .0015 585 ---- ---- ---- ---- .0010 UNCH .0010 1 600 ---- ---- .0005A .0005A .0005 -.0005 .0010 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5775 -.0735 3.6510 050 ---- ---- ---- ---- 3.3275 -.0735 3.4010 075 ---- ---- ---- ---- 3.0775 -.0735 3.1510 100 ---- ---- ---- ---- 2.8275 -.0735 2.9010 125 ---- ---- ---- ---- 2.5775 -.0735 2.6510 150 ---- ---- ---- ---- 2.3275 -.0735 2.4010 175 ---- ---- ---- ---- 2.0775 -.0735 2.1510 200 ---- ---- ---- ---- 1.8275 -.0735 1.9010 220 ---- ---- ---- ---- 1.6275 -.0735 1.7010 225 ---- ---- ---- ---- 1.5775 -.0735 1.6510 230 ---- ---- ---- ---- 1.5275 -.0735 1.6010 235 ---- ---- ---- ---- 1.4775 -.0735 1.5510 240 ---- ---- ---- ---- 1.4280 -.0730 1.5010 245 ---- ---- ---- ---- 1.3785 -.0725 1.4510 250 ---- ---- ---- ---- 1.3285 -.0730 1.4015 255 ---- ---- ---- ---- 1.2790 -.0725 1.3515 260 ---- ---- ---- ---- 1.2295 -.0725 1.3020 265 ---- ---- ---- ---- 1.1805 -.0725 1.2530 270 ---- ---- 1.1155A 1.1155A 1.1315 -.0725 1.2040 275 ---- ---- ---- ---- 1.0825 -.0725 1.1550 280 ---- 1.1150B 1.0175A 1.0175A 1.0340 -.0725 1.1065 285 ---- ---- ---- ---- .9855 -.0725 1.0580 290 ---- 1.0175B .9215A .9215A .9375 -.0720 1.0095 295 ---- ---- ---- ---- .8900 -.0720 .9620 300 ---- .9220B .8270A .8270A .8430 -.0715 .9145 305 ---- ---- ---- ---- .7965 -.0705 .8670 310 ---- .8280B .7355A .7355A .7505 -.0700 .8205 1 315 ---- ---- ---- ---- .7055 -.0690 .7745 316 ---- ---- ---- ---- .6965 -.0690 .7655 317 ---- ---- ---- ---- .6875 -.0685 .7560 318 ---- ---- ---- ---- .6785 -.0685 .7470 319 ---- ---- ---- ---- .6700 -.0680 .7380 320 ---- .7365B .6465A .6465A .6610 -.0680 .7290 3 321 ---- ---- ---- ---- .6520 -.0685 .7205 322 ---- ---- ---- ---- .6435 -.0680 .7115 323 ---- ---- ---- ---- .6350 -.0675 .7025 324 ---- ---- ---- ---- .6260 -.0680 .6940 325 ---- ---- ---- ---- .6175 -.0675 .6850 1 326 ---- ---- ---- ---- .6090 -.0670 .6760 327 ---- ---- ---- ---- .6005 -.0670 .6675 328 ---- ---- ---- ---- .5920 -.0670 .6590 329 ---- ---- ---- ---- .5835 -.0665 .6500 330 ---- .6480B .5620A .5620A .5750 -.0665 .6415 331 ---- ---- ---- ---- .5665 -.0665 .6330 332 ---- ---- .5510A .5510A .5585 -.0655 .6240 333 ---- ---- .5435A .5435A .5500 -.0655 .6155 334 ---- ---- .5350A .5350A .5420 -.0650 .6070 335 ---- ---- .5270A .5270A .5340 -.0645 .5985 10 336 ---- ---- .5190A .5190A .5255 -.0650 .5905 337 ---- ---- .5110A .5110A .5175 -.0645 .5820 338 ---- ---- .5030A .5030A .5100 -.0635 .5735 1 339 ---- ---- .4955A .4955A .5020 -.0635 .5655 340 ---- .5635B .4815A .4815A .4940 -.0635 .5575 18 341 ---- .5515B .4800A .4800A .4860 -.0635 .5495 8 342 ---- .5520B .4705A .5520B .4785 -.0630 .5415 343 ---- .5560B .4645A .5490B .4710 -.0625 .5335 344 ---- .5540B .4570A .5490B .4630 -.0625 .5255 1 345 ---- .5465B .4495A .5445B .4555 -.0620 .5175 10 346 ---- .5385B .4420A .5385B .4480 -.0615 .5095 23 347 ---- .5295B .4290A .5295B .4405 -.0610 .5015 348 ---- .5220B .4215A .5220B .4335 -.0605 .4940 9 349 ---- .5140B .4145A .5140B .4260 -.0600 .4860 8 350 ---- .5070B .4075A .5070B .4190 -.0595 .4785 15 351 ---- .4980B .4000A .4980B .4115 -.0595 .4710 352 ---- .4905B .3930A .4905B .4045 -.0585 .4630 353 ---- .4825B .3865A .4825B .3975 -.0580 .4555 354 ---- .4755B .3795A .4755B .3905 -.0580 .4485 355 ---- .4680B .3725A .4680B .3835 -.0575 .4410 356 ---- .4605B .3660A .4605B .3770 -.0565 .4335 357 ---- .4520B .3595A .4520B .3700 -.0565 .4265 358 ---- .4445B .3530A .4445B .3635 -.0555 .4190 359 ---- .4375B .3465A .4345B .3570 -.0550 .4120 360 ---- .4305B .3400A .4305B .3505 -.0545 .4050 361 ---- .4215B .3335A .4190B .3440 -.0540 .3980 362 ---- .4160B .3275A .4160B .3375 -.0535 .3910 363 ---- .4090B .3215A .4090B .3310 -.0535 .3845 364 ---- .4020B .3150A .4020B .3250 -.0525 .3775 365 ---- .3945B .3090A .3945B .3190 -.0520 .3710 120 366 ---- .3875B .3035A .3875B .3130 -.0515 .3645 367 ---- .3815B .2975A .3815B .3070 -.0510 .3580 368 ---- .3730B .2915A .3730B .3010 -.0505 .3515 369 ---- .3665B .2860A .3665B .2950 -.0500 .3450 370 ---- .3600B .2805A .3600B .2895 -.0495 .3390 81 371 ---- .3535B .2750A .3535B .2840 -.0485 .3325 372 ---- .3465B .2695A .3420B .2780 -.0485 .3265 11 373 ---- .3405B .2640A .3380B .2725 -.0480 .3205 374 ---- .3340B .2590A .3295B .2670 -.0475 .3145 375 ---- .3280B .2535A .3255B .2620 -.0465 .3085 15 376 ---- .3215B .2485A .3195B .2565 -.0460 .3025 377 ---- .3220B .2430A .3215B .2510 -.0460 .2970 378 ---- .3160B .2380A .3155B .2460 -.0450 .2910 379 ---- .3100B .2330A .3095B .2410 -.0445 .2855 380 ---- .3045B .2280A .3045B .2360 -.0440 .2800 43 381 ---- .2985B .2235A .2980B .2310 -.0435 .2745 382 ---- .2930B .2185A .2920B .2260 -.0430 .2690 11 10 383 ---- .2875B .2140A .2870B .2215 -.0425 .2640 384 ---- .2820B .2095A .2810B .2170 -.0415 .2585 385 ---- .2765B .2050A .2755B .2125 -.0410 .2535 8 386 ---- .2710B .2005A .2705B .2080 -.0405 .2485 1 387 ---- .2655B .1965A .2650B .2035 -.0400 .2435 1 388 ---- .2605B .1920A .2605B .1990 -.0395 .2385 389 ---- .2550B .1880A .2545B .1950 -.0385 .2335 390 ---- .2500B .1840A .2495B .1910 -.0375 .2285 1 20 391 ---- .2450B .1800A .2450B .1865 -.0375 .2240 392 ---- .2400B .1760A .2395B .1825 -.0370 .2195 393 ---- .2355B .1720A .2350B .1785 -.0360 .2145 394 ---- .2305B .1675A .2300B .1745 -.0355 .2100 395 ---- .2260B .1640A .2255B .1705 -.0355 .2060 10 396 ---- ---- ---- .1600A .1670 ---- ---- 397 ---- ---- ---- .1560A .1630 ---- ---- 398 ---- ---- ---- .1525A .1595 ---- ---- 399 ---- ---- ---- .1495A .1560 ---- ---- 400 ---- .2035B .1465A .2025B .1525 -.0320 .1845 400 402 401 ---- ---- ---- .1425A .1490 ---- ---- 402 ---- ---- ---- .1395A .1455 ---- ---- 403 ---- ---- ---- .1360A .1420 ---- ---- 404 ---- ---- ---- .1330A .1385 ---- ---- 405 ---- .1825B .1300A .1820B .1355 -.0295 .1650 108 406 ---- ---- ---- .1270A .1325 ---- ---- 407 ---- ---- ---- .1240A .1295 ---- ---- 408 ---- ---- ---- .1215A .1260 ---- ---- 409 ---- ---- ---- .1185A .1235 ---- ---- 410 ---- .1635B .1155A .1630B .1205 -.0270 .1475 2 415 ---- .1460B .1030A .1455B .1070 -.0245 .1315 4 14 420 .0955 .1300B .0910A .1000B .0945 -.0225 1 .1170 1 10 425 ---- .1160B .0805A .1155B .0835 -.0205 .1040 10 10 430 ---- .1030B .0715A .1025B .0740 -.0180 .0920 4 14 435 ---- .0915B .0630A .0915B .0650 -.0170 .0820 440 ---- .0810B .0560A .0810B .0575 -.0150 .0725 59 445 ---- .0715B .0495A .0715B .0505 -.0140 .0645 10 450 .0450 .0635B .0435 .0455B .0445 -.0125 2 .0570 1 16 455 ---- .0560B .0385A .0560B .0395 -.0110 .0505 10 460 ---- .0495B .0345A .0495B .0345 -.0105 .0450 465 ---- .0440B .0305A .0440B .0305 -.0095 .0400 470 ---- .0390B .0270A .0390B .0270 -.0085 .0355 2 475 ---- .0345B .0240A .0345B .0240 -.0075 .0315 480 ---- .0305B .0215A .0300B .0215 -.0065 .0280 485 ---- .0270B .0195A .0270B .0190 -.0060 .0250 1 490 ---- .0245B .0175A .0240B .0170 -.0055 .0225 25 495 ---- .0215B .0160A .0215B .0155 -.0045 .0200 10 10 500 ---- .0195B .0140A .0190B .0140 -.0040 .0180 3 505 ---- .0175B .0130A .0170B .0125 -.0035 .0160 510 ---- .0155B .0120A .0155B .0110 -.0035 .0145 13 515 ---- .0140B .0110A .0140B .0100 -.0030 .0130 520 ---- .0125B .0100A .0125B .0090 -.0030 .0120 525 ---- .0115B .0090A .0115B .0080 -.0030 .0110 530 ---- ---- .0085A .0085A .0075 -.0025 .0100 535 ---- ---- .0080A .0080A .0065 -.0025 .0090 540 ---- ---- .0075A .0075A .0060 -.0025 .0085 545 ---- ---- .0070A .0070A .0055 -.0020 .0075 550 ---- ---- .0065A .0065A .0050 -.0020 .0070 555 ---- ---- .0060A .0060A .0045 -.0020 .0065 2 560 ---- ---- .0055A .0055A .0040 -.0020 .0060 565 ---- ---- .0050A .0050A .0040 -.0015 .0055 570 ---- ---- ---- ---- .0035 -.0015 .0050 575 ---- ---- ---- ---- .0035 -.0010 .0045 580 ---- ---- ---- ---- .0030 -.0015 .0045 585 ---- ---- ---- ---- .0030 -.0010 .0040 2 600 ---- ---- ---- ---- .0020 -.0015 .0035 625 ---- ---- ---- ---- .0015 -.0010 .0025 650 ---- ---- ---- ---- .0010 -.0010 .0020 675 ---- ---- ---- ---- .0010 -.0005 .0015 1 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5775 -.0735 3.6510 050 ---- ---- ---- ---- 3.3275 -.0735 3.4010 075 ---- ---- ---- ---- 3.0775 -.0735 3.1510 100 ---- ---- ---- ---- 2.8275 -.0735 2.9010 125 ---- ---- ---- ---- 2.5775 -.0735 2.6510 150 ---- ---- ---- ---- 2.3275 -.0735 2.4010 175 ---- ---- ---- ---- 2.0775 -.0735 2.1510 200 ---- ---- ---- ---- 1.8275 -.0735 1.9010 220 ---- ---- ---- ---- 1.6275 -.0735 1.7010 225 ---- ---- ---- ---- 1.5775 -.0740 1.6515 230 ---- ---- ---- ---- 1.5280 -.0740 1.6020 235 ---- ---- ---- ---- 1.4780 -.0745 1.5525 240 ---- ---- ---- ---- 1.4285 -.0745 1.5030 245 ---- ---- ---- ---- 1.3795 -.0745 1.4540 250 ---- ---- ---- ---- 1.3300 -.0745 1.4045 255 ---- ---- ---- ---- 1.2810 -.0745 1.3555 260 ---- ---- 1.2160A 1.2160A 1.2320 -.0745 1.3065 265 ---- ---- ---- ---- 1.1835 -.0745 1.2580 270 ---- 1.2155B 1.1195A 1.1195A 1.1350 -.0740 1.2090 4 2 275 ---- ---- ---- ---- 1.0870 -.0735 1.1605 280 ---- 1.1190B 1.0240A 1.0240A 1.0395 -.0730 1.1125 285 ---- ---- ---- ---- .9920 -.0720 1.0640 290 ---- 1.0240B .9300A .9300A .9455 -.0705 1.0160 295 ---- ---- ---- ---- .8995 -.0685 .9680 300 ---- .9310B .8390A .8390A .8535 -.0670 .9205 305 ---- ---- ---- ---- .8090 -.0645 .8735 310 ---- .8400B .7510A .7510A .7650 -.0625 .8275 315 ---- ---- ---- ---- .7215 -.0605 .7820 320 ---- .7525B .6665A .6665A .6790 -.0585 .7375 4 325 ---- ---- ---- ---- .6380 -.0565 .6945 330 ---- .6675B .5855A .5855A .5975 -.0555 .6530 335 ---- ---- ---- ---- .5590 -.0540 .6130 11 340 ---- .5870B .5095A .5095A .5210 -.0540 .5750 1 76 345 ---- ---- .4735A .4735A .4850 -.0545 .5395 1 29 350 ---- .5110B .4395A .4395A .4500 -.0560 .5060 61 355 ---- .4750B .4065A .4065A .4170 -.0570 .4740 360 ---- ---- .3755A .3755A .3855 -.0565 .4420 1 27 365 ---- ---- .3460A .3460A .3555 -.0550 .4105 20 370 ---- ---- .3180A .3180A .3275 -.0525 .3800 1091 375 ---- ---- .2915A .2915A .3005 -.0495 .3500 1 1186 380 .2760 .3420B .2670A .2685A .2755 -.0460 4 .3215 19 385 .2550 .3150B .2440A .2455A .2520 -.0420 1 .2940 1 42 390 .2375 .2890B .2230A .2245A .2305 -.0380 1 .2685 40 849 395 ---- .2655B .2030A .2630B .2100 -.0345 .2445 400 .2010 .2430B .1840A .2250B .1910 -.0315 1 .2225 21 2997 405 ---- .2220B .1675A .2190B .1735 -.0290 .2025 410 ---- .2020B .1515A .2015B .1570 -.0275 .1845 1 9 415 ---- .1840B .1375A .1840B .1420 -.0255 .1675 7 420 ---- .1675B .1245A .1670B .1285 -.0240 .1525 1001 425 ---- .1520B .1130A .1515B .1160 -.0225 .1385 2 2088 430 ---- .1375B .1020A .1370B .1050 -.0210 .1260 4 4 435 ---- .1245B .0925A .1235B .0945 -.0200 .1145 18 440 .0860 .1130B .0835A .0840A .0855 -.0185 4 .1040 1605 445 ---- .1020B .0755A .1015B .0770 -.0170 .0940 10 450 .0790 .0920B .0655 .0720B .0695 -.0160 6 .0855 21 2512 455 ---- .0830B .0615A .0830B .0630 -.0140 .0770 2 460 ---- .0750B .0560A .0750B .0570 -.0130 .0700 1 15 465 ---- .0680B .0505A .0675B .0515 -.0115 .0630 1 470 ---- .0615B .0460A .0605B .0465 -.0105 .0570 341 475 ---- .0555B .0415A .0540B .0420 -.0095 .0515 3 966 480 ---- .0500B .0380A .0500B .0380 -.0085 .0465 1 818 485 ---- .0450B .0345A .0440B .0340 -.0085 .0425 3 490 ---- .0410B .0315A .0410B .0310 -.0075 .0385 1 14 495 ---- .0370B .0285A .0370B .0280 -.0070 .0350 500 ---- .0335B .0260A .0330B .0255 -.0065 .0320 1 505 ---- .0305B .0240A .0305B .0230 -.0060 .0290 510 ---- .0275B .0220A .0220A .0210 -.0060 .0270 515 ---- .0250B .0200A .0200A .0190 -.0055 .0245 520 ---- ---- .0185A .0185A .0175 -.0050 .0225 1 1 525 ---- ---- .0170A .0170A .0160 -.0050 .0210 530 ---- ---- .0160A .0160A .0150 -.0040 .0190 535 ---- ---- .0145A .0145A .0135 -.0045 .0180 540 ---- ---- .0135A .0135A .0125 -.0040 .0165 5 545 ---- ---- .0125A .0125A .0115 -.0040 .0155 550 ---- ---- .0120A .0120A .0110 -.0035 .0145 25 555 ---- ---- .0115A .0115A .0100 -.0035 .0135 560 ---- ---- .0105A .0105A .0095 -.0030 .0125 565 ---- ---- .0100A .0100A .0090 -.0030 .0120 570 ---- ---- .0095A .0095A .0085 -.0025 .0110 575 ---- ---- .0090A .0090A .0080 -.0025 .0105 580 ---- ---- .0085A .0085A .0075 -.0025 .0100 585 ---- ---- .0085A .0085A .0070 -.0025 .0095 600 ---- ---- .0070A .0070A .0060 -.0020 .0080 625 ---- ---- .0060A .0060A .0045 -.0020 .0065 3 650 ---- ---- .0050A .0050A .0035 -.0020 .0055 675 ---- ---- .0040A .0040A .0030 -.0015 .0045 700 ---- ---- .0035A .0035A .0025 -.0015 .0040 30 725 ---- ---- .0030A .0030A .0025 -.0010 .0035 750 ---- ---- .0025A .0025A .0020 -.0010 .0030 775 ---- ---- .0025A .0025A .0020 -.0010 .0030 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- .0020A .0020A .0015 -.0010 .0025 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5720 -.0725 3.6445 050 ---- ---- ---- ---- 3.3220 -.0725 3.3945 075 ---- ---- ---- ---- 3.0720 -.0725 3.1445 100 ---- ---- ---- ---- 2.8220 -.0725 2.8945 125 ---- ---- ---- ---- 2.5720 -.0725 2.6445 150 ---- ---- ---- ---- 2.3220 -.0725 2.3945 175 ---- ---- ---- ---- 2.0720 -.0725 2.1445 200 ---- ---- ---- ---- 1.8220 -.0725 1.8945 220 ---- ---- ---- ---- 1.6225 -.0720 1.6945 225 ---- ---- ---- ---- 1.5730 -.0715 1.6445 230 ---- ---- ---- ---- 1.5235 -.0710 1.5945 235 ---- ---- ---- ---- 1.4740 -.0705 1.5445 240 ---- ---- ---- ---- 1.4250 -.0695 1.4945 245 ---- ---- ---- ---- 1.3760 -.0685 1.4445 250 ---- ---- 1.3110A 1.3110A 1.3275 -.0670 1.3945 255 ---- ---- ---- ---- 1.2790 -.0665 1.3455 260 ---- 1.3065B 1.2150A 1.2150A 1.2305 -.0660 1.2965 265 ---- ---- ---- ---- 1.1830 -.0650 1.2480 270 ---- 1.2105B 1.1200A 1.1200A 1.1355 -.0650 1.2005 275 ---- ---- ---- ---- 1.0880 -.0650 1.1530 280 ---- 1.1160B 1.0275A 1.0275A 1.0415 -.0645 1.1060 285 ---- ---- ---- ---- .9955 -.0645 1.0600 290 ---- 1.0235B .9365A .9365A .9500 -.0645 1.0145 295 ---- ---- ---- ---- .9055 -.0640 .9695 300 ---- .9335B .8490A .8490A .8615 -.0640 .9255 305 ---- ---- ---- ---- .8185 -.0635 .8820 310 ---- .8460B .7640A .7640A .7760 -.0635 .8395 315 ---- ---- ---- ---- .7345 -.0630 .7975 320 ---- .7620B .6830A .6830A .6945 -.0625 .7570 325 ---- ---- ---- ---- .6550 -.0620 .7170 330 ---- .6810B .6060A .6060A .6170 -.0610 .6780 335 ---- ---- ---- ---- .5805 -.0595 .6400 6 340 ---- .6035B .5335A .5335A .5450 -.0580 .6030 16 345 ---- ---- .4995A .4995A .5110 -.0565 .5675 350 ---- ---- .4665A .4665A .4780 -.0550 .5330 19 355 ---- ---- .4355A .4355A .4465 -.0530 .4995 17 360 ---- ---- .4055A .4055A .4160 -.0510 .4670 365 ---- ---- .3775A .3775A .3875 -.0485 .4360 10 370 ---- ---- .3505A .3505A .3600 -.0465 .4065 375 ---- .4025B .3250A .4020B .3345 -.0435 .3780 380 ---- .3750B .3015A .3740B .3100 -.0410 .3510 9 385 ---- .3485B .2790A .3485B .2865 -.0390 .3255 390 ---- .3240B .2575A .3235B .2650 -.0365 .3015 395 ---- .3005B .2380A .2995B .2445 -.0345 .2790 400 ---- .2785B .2185A .2775B .2255 -.0320 .2575 1 405 ---- .2575B .2010A .2565B .2080 -.0300 .2380 410 ---- .2380B .1850A .2365B .1915 -.0280 .2195 10 10 415 ---- .2195B .1705A .2195B .1760 -.0260 .2020 420 ---- .2025B .1570A .2020B .1615 -.0245 .1860 4 425 ---- .1870B .1440A .1865B .1485 -.0225 .1710 501 430 ---- .1720B .1325A .1715B .1365 -.0210 .1575 435 ---- .1585B .1215A .1575B .1250 -.0195 .1445 10 440 ---- .1455B .1120A .1455B .1150 -.0180 .1330 445 ---- .1340B .1025A .1335B .1055 -.0165 .1220 450 .0930 .1230B .0930 .0985B .0965 -.0155 14 .1120 142 156 455 ---- .1130B .0870A .1125B .0885 -.0140 .1025 460 ---- .1035B .0800A .1035B .0815 -.0125 .0940 465 ---- .0950B .0735A .0950B .0745 -.0115 .0860 470 ---- .0875B .0675A .0870B .0685 -.0100 .0785 10 475 ---- .0800B .0620A .0800B .0630 -.0090 .0720 132 632 480 ---- .0735B .0570A .0735B .0580 -.0080 .0660 485 ---- .0675B .0525A .0675B .0530 -.0070 .0600 490 ---- .0620B .0485A .0620B .0490 -.0060 .0550 495 ---- .0570B .0450A .0570B .0450 -.0050 .0500 500 .0400 .0525B .0400 .0415B .0415 -.0040 10 .0455 14 505 ---- .0485B .0385A .0475B .0380 -.0035 .0415 510 ---- .0445B .0355A .0440B .0355 -.0025 .0380 515 ---- .0410B .0325A .0410B .0325 -.0020 .0345 520 ---- .0375B .0305A .0360B .0300 -.0015 .0315 525 ---- .0350B .0280A .0340B .0280 -.0005 .0285 530 ---- .0320B ---- .0310B .0260 UNCH 1 .0260 535 ---- .0295B ---- .0295B .0240 UNCH .0240 540 ---- .0275B ---- .0275B .0225 +.0010 .0215 545 ---- .0255B ---- .0255B .0210 +.0015 .0195 550 ---- .0235B ---- .0230B .0195 +.0015 4 .0180 5 555 ---- .0220B ---- .0195B .0180 +.0015 .0165 560 ---- .0200B ---- .0200B .0170 +.0020 1 .0150 565 ---- .0190B ---- .0185B .0160 +.0025 .0135 570 ---- .0175B ---- .0165B .0150 +.0025 .0125 575 ---- .0160B ---- .0160B .0140 +.0030 .0110 580 ---- .0150B ---- .0140B .0130 +.0030 .0100 600 ---- .0115B ---- .0115B .0105 +.0035 .0070 625 ---- .0085B ---- .0085B .0080 +.0035 .0045 650 ---- .0065B ---- .0065B .0065 +.0040 .0025 675 ---- .0035B ---- .0035B .0050 +.0035 .0015 700 ---- .0025B ---- .0025B .0045 +.0035 .0010 725 ---- .0015B ---- .0015B .0035 +.0030 .0005 750 ---- .0010B ---- .0010B .0030 +.0025 .0005 775 ---- ---- ---- ---- .0030 +.0025 .0005 800 ---- ---- ---- ---- .0025 +.0020 .0005 825 ---- ---- ---- ---- .0025 +.0020 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5720 -.0725 3.6445 050 ---- ---- ---- ---- 3.3220 -.0725 3.3945 075 ---- ---- ---- ---- 3.0720 -.0725 3.1445 100 ---- ---- ---- ---- 2.8220 -.0725 2.8945 125 ---- ---- ---- ---- 2.5720 -.0725 2.6445 150 ---- ---- ---- ---- 2.3220 -.0725 2.3945 175 ---- ---- ---- ---- 2.0720 -.0725 2.1445 200 ---- ---- ---- ---- 1.8220 -.0725 1.8945 220 ---- ---- ---- ---- 1.6230 -.0715 1.6945 225 ---- ---- ---- ---- 1.5740 -.0705 1.6445 230 ---- ---- ---- ---- 1.5250 -.0695 1.5945 235 ---- ---- ---- ---- 1.4760 -.0685 1.5445 240 ---- ---- 1.4120A 1.4120A 1.4270 -.0675 1.4945 245 ---- ---- ---- ---- 1.3785 -.0665 1.4450 250 ---- 1.4050B 1.3155A 1.3155A 1.3305 -.0650 1.3955 255 ---- ---- ---- ---- 1.2825 -.0645 1.3470 260 ---- 1.3090B 1.2210A 1.2210A 1.2350 -.0640 1.2990 265 ---- ---- ---- ---- 1.1875 -.0640 1.2515 270 ---- 1.2145B 1.1280A 1.1280A 1.1410 -.0635 1.2045 275 ---- ---- ---- ---- 1.0945 -.0635 1.1580 280 ---- 1.1220B 1.0370A 1.0370A 1.0490 -.0630 1.1120 285 ---- ---- ---- ---- 1.0040 -.0630 1.0670 290 ---- 1.0315B .9490A .9490A .9595 -.0630 1.0225 295 ---- ---- ---- ---- .9160 -.0630 .9790 300 ---- .9435B .8635A .8635A .8735 -.0625 .9360 305 ---- ---- ---- ---- .8315 -.0625 .8940 310 ---- .8585B .7810A .7810A .7905 -.0620 .8525 315 ---- ---- ---- ---- .7505 -.0615 .8120 320 ---- .7760B .7025A .7025A .7115 -.0610 .7725 325 ---- ---- ---- ---- .6735 -.0605 .7340 330 ---- .6975B .6280A .6280A .6365 -.0595 .6960 335 ---- ---- .5925A .5925A .6010 -.0585 .6595 340 ---- ---- .5580A .5580A .5670 -.0570 .6240 345 ---- ---- .5250A .5250A .5335 -.0560 .5895 350 ---- ---- .4935A .4935A .5020 -.0535 .5555 355 ---- ---- .4630A .4630A .4710 -.0525 .5235 4 360 ---- ---- .4335A .4335A .4420 -.0500 .4920 365 ---- ---- .4060A .4060A .4140 -.0480 .4620 4 370 ---- ---- .3790A .3790A .3870 -.0460 .4330 5 375 ---- .4280B .3530A .4275B .3615 -.0440 .4055 380 ---- .4010B .3290A .3995B .3375 -.0415 .3790 4 385 ---- .3755B .3070A .3730B .3145 -.0395 .3540 2 390 ---- .3510B .2860A .3510B .2930 -.0370 .3300 395 ---- .3280B .2660A .3255B .2725 -.0350 .3075 400 ---- .3060B .2460A .3060B .2535 -.0325 .2860 1 405 ---- .2855B .2285A .2840B .2355 -.0305 .2660 410 ---- .2660B .2120A .2645B .2185 -.0290 .2475 415 ---- .2475B .1970A .2475B .2030 -.0265 .2295 420 ---- .2305B .1825A .2290B .1885 -.0245 .2130 2 425 ---- .2145B .1695A .2140B .1745 -.0235 .1980 430 ---- .1990B .1570A .1985B .1620 -.0215 .1835 435 ---- .1850B .1455A .1845B .1500 -.0200 .1700 440 ---- .1715B .1350A .1700B .1390 -.0185 .1575 445 ---- .1595B .1250A .1585B .1285 -.0175 .1460 450 ---- .1480B .1160A .1480B .1190 -.0165 .1355 455 ---- .1370B .1085A .1370B .1105 -.0150 .1255 460 ---- .1270B .1005A .1270B .1025 -.0140 .1165 465 ---- .1180B .0930A .1170B .0950 -.0130 .1080 470 ---- .1095B .0865A .1090B .0880 -.0125 .1005 475 ---- .1015B .0805A .1005B .0815 -.0115 .0930 480 ---- .0940B .0745A .0930B .0755 -.0110 .0865 485 ---- .0870B .0695A .0870B .0700 -.0105 .0805 490 ---- .0810B .0645A .0800B .0650 -.0095 .0745 495 ---- .0750B .0600A .0750B .0605 -.0090 .0695 500 ---- .0695B .0560A .0695B .0560 -.0085 .0645 40 40 505 ---- .0645B .0520A .0645B .0520 -.0080 .0600 10 510 ---- .0600B .0485A .0600B .0485 -.0075 .0560 515 ---- .0560B .0455A .0550B .0450 -.0070 .0520 520 ---- .0520B .0425A .0515B .0420 -.0065 .0485 525 ---- .0480B .0395A .0460B .0395 -.0055 .0450 530 ---- .0450B .0375A .0445B .0365 -.0055 .0420 535 ---- .0420B .0350A .0415B .0345 -.0045 .0390 540 ---- .0390B .0330A .0385B .0320 -.0045 .0365 545 ---- .0365B .0310A .0345B .0300 -.0040 .0340 550 ---- .0340B .0290A .0340B .0285 -.0030 .0315 555 ---- .0315B .0275A .0315B .0265 -.0030 .0295 560 ---- .0295B .0260A .0295B .0250 -.0025 .0275 565 ---- .0275B .0245A .0265B .0235 -.0020 .0255 10 10 570 ---- .0260B .0235A .0245B .0220 -.0020 .0240 575 ---- .0245B .0220A .0230B .0210 -.0015 .0225 580 ---- .0230B ---- ---- .0195 -.0015 .0210 600 ---- .0180B ---- .0170B .0160 UNCH .0160 625 ---- .0135B ---- .0135B .0125 +.0010 .0115 650 ---- .0105B ---- .0095B .0100 +.0015 .0085 675 ---- .0080B ---- .0080B .0080 +.0015 .0065 700 ---- ---- ---- ---- .0070 +.0020 .0050 725 ---- ---- ---- ---- .0060 +.0025 .0035 750 ---- ---- ---- ---- .0050 +.0020 .0030 775 ---- ---- ---- ---- .0045 +.0025 .0020 800 ---- ---- ---- ---- .0040 +.0020 .0020 825 ---- ---- ---- ---- .0035 +.0020 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5665 -.0680 3.6345 050 ---- ---- ---- ---- 3.3165 -.0680 3.3845 075 ---- ---- ---- ---- 3.0665 -.0680 3.1345 100 ---- ---- ---- ---- 2.8165 -.0680 2.8845 125 ---- ---- ---- ---- 2.5665 -.0680 2.6345 150 ---- ---- ---- ---- 2.3165 -.0680 2.3845 175 ---- ---- ---- ---- 2.0665 -.0680 2.1345 200 ---- ---- ---- ---- 1.8165 -.0680 1.8845 220 ---- ---- ---- ---- 1.6185 -.0660 1.6845 225 ---- ---- ---- ---- 1.5695 -.0650 1.6345 230 ---- ---- ---- ---- 1.5210 -.0635 1.5845 235 ---- ---- ---- ---- 1.4725 -.0620 1.5345 240 ---- 1.4905B 1.4075A 1.4075A 1.4240 -.0615 1.4855 245 ---- ---- ---- ---- 1.3760 -.0610 1.4370 250 ---- 1.3940B 1.3125A 1.3125A 1.3285 -.0600 1.3885 255 ---- ---- ---- ---- 1.2815 -.0595 1.3410 260 ---- 1.2995B 1.2195A 1.2195A 1.2345 -.0595 1.2940 265 ---- ---- ---- ---- 1.1885 -.0590 1.2475 270 ---- 1.2065B 1.1280A 1.1280A 1.1425 -.0590 1.2015 275 ---- ---- ---- ---- 1.0975 -.0590 1.1565 280 ---- 1.1160B 1.0395A 1.0395A 1.0530 -.0590 1.1120 285 ---- ---- ---- ---- 1.0090 -.0590 1.0680 290 ---- 1.0275B .9535A .9535A .9660 -.0590 1.0250 295 ---- ---- ---- ---- .9235 -.0590 .9825 300 ---- .9420B .8705A .8705A .8820 -.0585 .9405 305 ---- ---- ---- ---- .8415 -.0580 .8995 310 ---- ---- .7915A .7915A .8020 -.0575 .8595 315 ---- ---- ---- ---- .7635 -.0565 .8200 320 ---- ---- .7160A .7160A .7255 -.0565 .7820 325 ---- ---- ---- ---- .6890 -.0550 .7440 330 ---- ---- .6440A .6440A .6535 -.0540 .7075 335 ---- ---- .6100A .6100A .6195 -.0525 .6720 340 ---- ---- .5765A .5765A .5860 -.0510 .6370 345 ---- ---- .5445A .5445A .5540 -.0495 .6035 350 ---- ---- .5140A .5140A .5230 -.0480 .5710 355 ---- ---- .4845A .4845A .4930 -.0465 .5395 360 ---- ---- .4565A .4565A .4645 -.0440 .5085 365 ---- ---- .4295A .4295A .4375 -.0420 .4795 370 ---- ---- .4030A .4030A .4115 -.0395 .4510 375 ---- .4480B .3765A .4460B .3865 -.0375 .4240 380 ---- .4225B .3535A .4210B .3630 -.0350 .3980 2 385 ---- .3975B .3315A .3955B .3405 -.0325 .3730 390 ---- .3740B .3105A .3725B .3190 -.0305 .3495 1 395 ---- .3510B .2910A .3495B .2990 -.0280 .3270 400 ---- .3300B .2725A .3275B .2800 -.0260 .3060 7 405 ---- .3095B .2545A .3085B .2620 -.0235 .2855 410 ---- .2900B .2380A .2900B .2450 -.0220 .2670 4 415 ---- .2720B .2225A .2700B .2290 -.0200 .2490 420 ---- .2550B .2080A .2535B .2145 -.0180 .2325 3 425 ---- .2385B .1945A .2385B .2005 -.0165 .2170 430 ---- .2235B .1815A .2225B .1875 -.0150 .2025 1 435 ---- .2090B .1700A .2090B .1750 -.0140 .1890 440 .1630 .1955B .1585A .1595A .1635 -.0130 15 .1765 445 ---- .1830B .1480A .1820B .1530 -.0115 .1645 450 ---- .1710B .1385A .1705B .1430 -.0110 .1540 3 455 ---- .1600B .1295A .1595B .1335 -.0105 .1440 460 ---- .1495B .1210A .1490B .1245 -.0110 .1355 465 ---- .1395B .1140A .1395B .1165 -.0105 .1270 470 ---- .1305B .1065A .1305B .1090 -.0105 .1195 475 ---- .1220B .0995A .1215B .1020 -.0105 .1125 480 ---- .1140B .0935A .1135B .0950 -.0115 .1065 485 ---- .1065B .0875A .1065B .0890 -.0115 .1005 490 ---- .0995B .0820A .0995B .0830 -.0125 .0955 495 ---- .0930B .0770A .0930B .0780 -.0120 .0900 500 ---- .0870B .0725A .0870B .0730 -.0125 .0855 505 ---- .0815B .0680A .0815B .0685 -.0125 .0810 510 ---- ---- .0640A .0640A .0640 -.0130 .0770 515 ---- ---- .0600A .0600A .0600 -.0130 .0730 520 ---- ---- .0565A .0565A .0565 -.0130 .0695 525 ---- ---- .0535A .0535A .0530 -.0130 .0660 530 ---- ---- .0505A .0505A .0495 -.0135 .0630 535 ---- ---- .0475A .0475A .0470 -.0130 .0600 540 ---- ---- .0450A .0450A .0440 -.0130 .0570 17 545 ---- ---- .0425A .0425A .0415 -.0130 .0545 550 ---- ---- .0405A .0405A .0390 -.0130 .0520 555 ---- ---- .0380A .0380A .0370 -.0130 .0500 560 ---- ---- .0365A .0365A .0350 -.0125 .0475 565 ---- ---- .0345A .0345A .0330 -.0125 .0455 570 ---- ---- .0325A .0325A .0310 -.0125 .0435 11 575 ---- ---- .0310A .0310A .0295 -.0125 .0420 580 ---- ---- .0295A .0295A .0280 -.0120 .0400 600 ---- ---- .0245A .0245A .0230 -.0110 .0340 625 ---- ---- .0200A .0200A .0180 -.0105 .0285 650 ---- ---- .0170A .0170A .0145 -.0095 .0240 675 ---- ---- .0150A .0150A .0120 -.0090 .0210 700 ---- ---- .0130A .0130A .0105 -.0075 .0180 725 ---- ---- .0115A .0115A .0090 -.0070 .0160 750 ---- ---- .0105A .0105A .0080 -.0065 .0145 775 ---- ---- .0095A .0095A .0070 -.0065 .0135 800 ---- ---- .0090A .0090A .0060 -.0065 .0125 825 ---- ---- .0080A .0080A .0055 -.0060 .0115 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5665 -.0680 3.6345 050 ---- ---- ---- ---- 3.3165 -.0680 3.3845 075 ---- ---- ---- ---- 3.0665 -.0680 3.1345 100 ---- ---- ---- ---- 2.8165 -.0680 2.8845 125 ---- ---- ---- ---- 2.5665 -.0680 2.6345 150 ---- ---- ---- ---- 2.3165 -.0680 2.3845 175 ---- ---- ---- ---- 2.0665 -.0680 2.1345 200 ---- ---- ---- ---- 1.8165 -.0680 1.8845 220 ---- ---- ---- ---- 1.6190 -.0660 1.6850 225 ---- ---- ---- ---- 1.5700 -.0660 1.6360 230 ---- ---- ---- ---- 1.5220 -.0650 1.5870 235 ---- ---- ---- ---- 1.4740 -.0645 1.5385 240 ---- 1.4905B 1.4115A 1.4115A 1.4260 -.0640 1.4900 245 ---- ---- ---- ---- 1.3790 -.0630 1.4420 250 ---- 1.3955B 1.3180A 1.3180A 1.3320 -.0625 1.3945 255 ---- ---- ---- ---- 1.2855 -.0620 1.3475 260 ---- 1.3020B 1.2260A 1.2260A 1.2395 -.0615 1.3010 265 ---- ---- ---- ---- 1.1940 -.0605 1.2545 270 ---- 1.2105B 1.1370A 1.1370A 1.1490 -.0600 1.2090 275 ---- ---- ---- ---- 1.1050 -.0590 1.1640 280 ---- 1.1215B 1.0500A 1.0500A 1.0615 -.0580 1.1195 285 ---- ---- ---- ---- 1.0190 -.0570 1.0760 290 ---- 1.0350B .9665A .9665A .9770 -.0555 1.0325 295 ---- ---- ---- ---- .9360 -.0545 .9905 300 ---- .9520B .8860A .8860A .8955 -.0535 .9490 305 ---- ---- ---- ---- .8560 -.0525 .9085 310 ---- .8710B .8085A .8085A .8175 -.0510 .8685 315 ---- ---- ---- ---- .7800 -.0500 .8300 320 ---- .7930B .7350A .7350A .7430 -.0490 .7920 325 ---- ---- ---- ---- .7070 -.0485 .7555 330 ---- ---- .6650A .6650A .6725 -.0470 .7195 335 ---- ---- .6320A .6320A .6385 -.0465 .6850 340 ---- ---- .5995A .5995A .6060 -.0450 .6510 345 ---- ---- .5685A .5685A .5745 -.0440 .6185 350 ---- ---- .5385A .5385A .5440 -.0430 .5870 10 355 ---- ---- .5100A .5100A .5150 -.0420 .5570 360 ---- ---- .4825A .4825A .4875 -.0405 .5280 3 365 ---- ---- .4560A .4560A .4605 -.0390 .4995 370 ---- .4980B .4265A .4840B .4355 -.0375 .4730 375 ---- .4720B .4025A .4525B .4110 -.0360 .4470 380 ---- .4465B .3800A .4465B .3880 -.0345 .4225 385 ---- .4220B .3585A .4020B .3660 -.0330 .3990 390 ---- .3980B .3375A .3375A .3450 -.0315 .3765 395 ---- .3755B .3180A .3180A .3250 -.0305 .3555 400 ---- .3545B .2995A .2995A .3060 -.0290 .3350 20 405 ---- .3340B .2820A .2820A .2880 -.0280 .3160 410 ---- .3150B .2655A .2655A .2710 -.0265 .2975 415 ---- .2970B .2500A .2500A .2550 -.0255 .2805 420 ---- .2800B .2350A .2350A .2400 -.0240 .2640 425 ---- .2635B .2210A .2210A .2255 -.0230 .2485 430 ---- .2480B .2080A .2080A .2120 -.0220 .2340 435 ---- .2330B .1955A .1955A .1990 -.0215 .2205 440 ---- .2195B .1840A .1840A .1870 -.0205 .2075 445 ---- .2065B .1730A .1730A .1760 -.0190 .1950 450 ---- .1940B .1625A .1625A .1655 -.0180 .1835 10 455 ---- .1825B .1535A .1535A .1555 -.0170 .1725 460 ---- .1710B .1445A .1445A .1460 -.0165 .1625 465 ---- .1615B .1360A .1360A .1375 -.0155 .1530 470 ---- .1510B .1280A .1280A .1290 -.0150 .1440 475 ---- .1420B .1205A .1205A .1215 -.0140 .1355 10 480 ---- .1335B .1135A .1135A .1140 -.0135 .1275 485 ---- .1255B .1070A .1070A .1075 -.0125 .1200 490 ---- .1180B .1010A .1010A .1010 -.0120 .1130 495 ---- .1110B .0955A .0955A .0950 -.0115 .1065 500 ---- .1040B .0900A .0900A .0895 -.0105 .1000 6 505 ---- .0980B .0850A .0850A .0840 -.0105 .0945 510 ---- .0925B .0805A .0805A .0790 -.0100 .0890 515 ---- .0870B .0760A .0760A .0745 -.0095 .0840 520 ---- .0820B .0720A .0720A .0700 -.0095 .0795 525 ---- .0770B .0680A .0680A .0660 -.0090 .0750 530 ---- .0725B .0645A .0645A .0625 -.0085 .0710 535 ---- .0685B .0610A .0610A .0590 -.0080 .0670 540 ---- .0645B .0580A .0580A .0555 -.0080 .0635 545 ---- .0610B .0550A .0550A .0525 -.0080 .0605 550 ---- ---- .0520A .0520A .0495 -.0080 .0575 1 555 ---- ---- .0495A .0495A .0470 -.0075 .0545 560 ---- ---- .0470A .0470A .0445 -.0070 .0515 565 ---- ---- .0450A .0450A .0420 -.0070 .0490 570 ---- ---- .0425A .0425A .0400 -.0065 .0465 575 ---- ---- .0405A .0405A .0380 -.0065 .0445 580 ---- ---- .0390A .0390A .0360 -.0065 .0425 600 ---- ---- .0325A .0325A .0295 -.0055 .0350 625 ---- ---- .0265A .0265A .0230 -.0050 .0280 650 ---- ---- ---- ---- .0180 -.0045 .0225 675 ---- ---- ---- ---- .0145 -.0040 .0185 700 ---- ---- ---- ---- .0120 -.0035 .0155 725 ---- ---- ---- ---- .0095 -.0035 .0130 750 ---- ---- ---- ---- .0080 -.0030 .0110 775 ---- ---- ---- ---- .0070 -.0025 .0095 800 ---- ---- ---- ---- .0060 -.0020 .0080 825 ---- ---- ---- ---- .0050 -.0020 .0070 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5595 -.0645 3.6240 050 ---- ---- ---- ---- 3.3095 -.0645 3.3740 075 ---- ---- ---- ---- 3.0595 -.0645 3.1240 100 ---- ---- ---- ---- 2.8095 -.0645 2.8740 125 ---- ---- ---- ---- 2.5595 -.0645 2.6240 150 ---- ---- ---- ---- 2.3095 -.0645 2.3740 175 ---- ---- ---- ---- 2.0595 -.0645 2.1240 200 ---- ---- ---- ---- 1.8095 -.0645 1.8740 220 ---- ---- ---- ---- 1.6135 -.0620 1.6755 225 ---- ---- ---- ---- 1.5650 -.0620 1.6270 230 ---- ---- ---- ---- 1.5170 -.0615 1.5785 235 ---- ---- ---- ---- 1.4695 -.0605 1.5300 240 ---- ---- 1.4050A 1.4050A 1.4220 -.0605 1.4825 245 ---- ---- ---- ---- 1.3750 -.0600 1.4350 250 ---- ---- 1.3125A 1.3125A 1.3285 -.0595 1.3880 255 ---- ---- ---- ---- 1.2825 -.0585 1.3410 260 ---- ---- 1.2220A 1.2220A 1.2370 -.0580 1.2950 265 ---- ---- ---- ---- 1.1920 -.0575 1.2495 270 ---- ---- 1.1345A 1.1345A 1.1480 -.0565 1.2045 275 ---- ---- ---- ---- 1.1040 -.0560 1.1600 280 ---- ---- 1.0495A 1.0495A 1.0610 -.0550 1.1160 285 ---- ---- ---- ---- 1.0190 -.0540 1.0730 290 ---- ---- .9675A .9675A .9775 -.0530 1.0305 295 ---- ---- ---- ---- .9370 -.0520 .9890 300 ---- ---- .8895A .8895A .8980 -.0505 .9485 305 ---- ---- ---- ---- .8595 -.0490 .9085 310 ---- ---- .8140A .8140A .8220 -.0480 .8700 315 ---- ---- ---- ---- .7855 -.0465 .8320 320 ---- ---- .7430A .7430A .7500 -.0455 .7955 325 ---- ---- .7085A .7085A .7160 -.0435 .7595 330 ---- ---- .6755A .6755A .6825 -.0425 .7250 335 ---- ---- .6435A .6435A .6505 -.0405 .6910 340 ---- ---- .6125A .6125A .6190 -.0395 .6585 345 ---- ---- .5825A .5825A .5890 -.0380 .6270 350 ---- ---- .5540A .5540A .5600 -.0365 .5965 355 ---- ---- .5260A .5260A .5320 -.0350 .5670 360 ---- ---- .5000A .5000A .5050 -.0340 .5390 365 ---- ---- .4745A .4745A .4790 -.0325 .5115 370 ---- ---- .4500A .4500A .4540 -.0315 .4855 375 ---- ---- .4270A .4270A .4300 -.0305 .4605 380 ---- ---- .4045A .4045A .4070 -.0295 .4365 385 ---- ---- .3835A .3835A .3850 -.0285 .4135 390 ---- ---- .3630A .3630A .3640 -.0275 .3915 395 ---- ---- .3440A .3440A .3445 -.0260 .3705 400 ---- ---- .3255A .3255A .3255 -.0250 .3505 405 ---- ---- .3080A .3080A .3070 -.0245 .3315 410 ---- ---- .2910A .2910A .2900 -.0230 .3130 415 ---- ---- .2750A .2750A .2735 -.0225 .2960 420 ---- ---- .2600A .2600A .2580 -.0215 .2795 425 ---- ---- .2455A .2455A .2435 -.0205 .2640 430 ---- ---- .2320A .2320A .2295 -.0195 .2490 435 ---- ---- .2190A .2190A .2165 -.0185 .2350 440 ---- ---- .2070A .2070A .2040 -.0175 .2215 445 ---- ---- .1955A .1955A .1920 -.0170 .2090 450 ---- ---- .1845A .1845A .1810 -.0160 .1970 455 ---- ---- .1740A .1740A .1705 -.0155 .1860 460 ---- ---- .1645A .1645A .1605 -.0145 .1750 465 ---- ---- .1550A .1550A .1510 -.0140 .1650 470 ---- ---- .1465A .1465A .1420 -.0135 .1555 475 ---- ---- .1385A .1385A .1340 -.0130 .1470 480 ---- ---- .1305A .1305A .1260 -.0125 .1385 485 ---- ---- .1235A .1235A .1190 -.0115 .1305 490 ---- ---- .1165A .1165A .1120 -.0110 .1230 495 ---- ---- .1100A .1100A .1055 -.0105 .1160 500 ---- ---- .1040A .1040A .0995 -.0100 .1095 505 ---- ---- .0985A .0985A .0935 -.0100 .1035 510 ---- ---- .0930A .0930A .0885 -.0090 .0975 515 ---- ---- .0880A .0880A .0830 -.0090 .0920 520 ---- ---- .0835A .0835A .0785 -.0085 .0870 525 ---- ---- .0790A .0790A .0740 -.0080 .0820 530 ---- ---- .0750A .0750A .0700 -.0075 .0775 535 ---- ---- .0715A .0715A .0660 -.0075 .0735 540 ---- ---- .0680A .0680A .0620 -.0075 .0695 545 ---- ---- .0645A .0645A .0585 -.0070 .0655 550 ---- ---- .0615A .0615A .0555 -.0065 .0620 555 ---- ---- ---- ---- .0525 -.0060 .0585 560 ---- ---- ---- ---- .0495 -.0060 .0555 565 ---- ---- ---- ---- .0465 -.0060 .0525 570 ---- ---- ---- ---- .0440 -.0055 .0495 575 ---- ---- ---- ---- .0415 -.0055 .0470 580 ---- ---- ---- ---- .0395 -.0050 .0445 600 ---- ---- ---- ---- .0315 -.0045 .0360 625 ---- ---- ---- ---- .0240 -.0035 .0275 650 ---- ---- ---- ---- .0185 -.0025 .0210 675 ---- ---- ---- ---- .0140 -.0025 .0165 700 ---- ---- ---- ---- .0110 -.0020 .0130 725 ---- ---- ---- ---- .0085 -.0020 .0105 750 ---- ---- ---- ---- .0065 -.0015 .0080 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0045 -.0010 .0055 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5595 -.0645 3.6240 050 ---- ---- ---- ---- 3.3095 -.0645 3.3740 075 ---- ---- ---- ---- 3.0595 -.0645 3.1240 100 ---- ---- ---- ---- 2.8095 -.0645 2.8740 125 ---- ---- ---- ---- 2.5595 -.0645 2.6240 150 ---- ---- ---- ---- 2.3095 -.0645 2.3740 175 ---- ---- ---- ---- 2.0595 -.0645 2.1240 200 ---- ---- ---- ---- 1.8095 -.0645 1.8740 220 ---- ---- ---- ---- 1.6100 -.0640 1.6740 225 ---- ---- ---- ---- 1.5610 -.0635 1.6245 230 ---- ---- ---- ---- 1.5125 -.0635 1.5760 235 ---- ---- ---- ---- 1.4650 -.0630 1.5280 240 ---- ---- ---- ---- 1.4180 -.0625 1.4805 245 ---- ---- ---- ---- 1.3720 -.0615 1.4335 250 ---- ---- ---- ---- 1.3265 -.0610 1.3875 255 ---- ---- ---- ---- 1.2820 -.0605 1.3425 260 ---- ---- ---- ---- 1.2375 -.0600 1.2975 265 ---- ---- ---- ---- 1.1945 -.0590 1.2535 270 ---- ---- ---- ---- 1.1515 -.0590 1.2105 275 ---- ---- ---- ---- 1.1100 -.0580 1.1680 280 ---- ---- ---- ---- 1.0690 -.0570 1.1260 285 ---- ---- ---- ---- 1.0285 -.0565 1.0850 290 ---- ---- ---- ---- .9890 -.0555 1.0445 295 ---- ---- ---- ---- .9500 -.0550 1.0050 300 ---- ---- ---- ---- .9120 -.0545 .9665 305 ---- ---- ---- ---- .8750 -.0535 .9285 310 ---- ---- ---- ---- .8390 -.0525 .8915 315 ---- ---- ---- ---- .8035 -.0515 .8550 320 ---- ---- ---- ---- .7690 -.0510 .8200 325 ---- ---- ---- ---- .7355 -.0500 .7855 330 ---- ---- ---- ---- .7025 -.0490 .7515 335 ---- ---- ---- ---- .6710 -.0475 .7185 340 ---- ---- ---- ---- .6400 -.0465 .6865 345 ---- ---- ---- ---- .6100 -.0455 .6555 350 ---- ---- ---- ---- .5810 -.0445 .6255 355 ---- ---- ---- ---- .5525 -.0440 .5965 360 ---- ---- ---- ---- .5255 -.0425 .5680 365 ---- ---- ---- ---- .4990 -.0415 .5405 370 ---- ---- ---- ---- .4740 -.0405 .5145 375 ---- ---- ---- ---- .4495 -.0395 .4890 380 ---- ---- ---- ---- .4265 -.0380 .4645 385 ---- ---- ---- ---- .4040 -.0370 .4410 390 ---- ---- ---- ---- .3830 -.0355 .4185 395 ---- ---- ---- ---- .3625 -.0350 .3975 400 ---- ---- ---- ---- .3435 -.0335 .3770 405 ---- ---- ---- ---- .3250 -.0325 .3575 410 ---- ---- ---- ---- .3075 -.0315 .3390 415 ---- ---- ---- ---- .2910 -.0300 .3210 420 ---- ---- ---- ---- .2750 -.0295 .3045 425 ---- ---- ---- ---- .2600 -.0285 .2885 430 ---- ---- ---- ---- .2460 -.0275 .2735 435 ---- ---- ---- ---- .2325 -.0265 .2590 440 ---- ---- ---- ---- .2200 -.0250 .2450 445 ---- ---- ---- ---- .2080 -.0245 .2325 450 ---- ---- ---- ---- .1965 -.0235 .2200 455 ---- ---- ---- ---- .1860 -.0225 .2085 460 ---- ---- ---- ---- .1760 -.0215 .1975 465 ---- ---- ---- ---- .1665 -.0205 .1870 470 ---- ---- ---- ---- .1570 -.0200 .1770 475 ---- ---- ---- ---- .1485 -.0190 .1675 480 ---- ---- ---- ---- .1405 -.0185 .1590 485 ---- ---- ---- ---- .1330 -.0175 .1505 490 ---- ---- ---- ---- .1255 -.0170 .1425 495 ---- ---- ---- ---- .1185 -.0165 .1350 500 ---- ---- ---- ---- .1120 -.0155 .1275 505 ---- ---- ---- ---- .1060 -.0150 .1210 510 ---- ---- ---- ---- .1000 -.0145 .1145 515 ---- ---- ---- ---- .0945 -.0140 .1085 520 ---- ---- ---- ---- .0895 -.0130 .1025 525 ---- ---- ---- ---- .0845 -.0125 .0970 530 ---- ---- ---- ---- .0800 -.0120 .0920 535 ---- ---- ---- ---- .0755 -.0115 .0870 540 ---- ---- ---- ---- .0715 -.0110 .0825 545 ---- ---- ---- ---- .0675 -.0105 .0780 550 ---- ---- ---- ---- .0640 -.0100 .0740 555 ---- ---- ---- ---- .0605 -.0095 .0700 560 ---- ---- ---- ---- .0570 -.0090 .0660 565 ---- ---- ---- ---- .0540 -.0085 .0625 570 ---- ---- ---- ---- .0510 -.0085 .0595 575 ---- ---- ---- ---- .0480 -.0080 .0560 580 ---- ---- ---- ---- .0455 -.0075 .0530 600 ---- ---- ---- ---- .0365 -.0065 .0430 625 ---- ---- ---- ---- .0275 -.0050 .0325 650 ---- ---- ---- ---- .0210 -.0040 .0250 675 ---- ---- ---- ---- .0160 -.0035 .0195 700 ---- ---- ---- ---- .0125 -.0025 .0150 725 ---- ---- ---- ---- .0095 -.0020 .0115 750 ---- ---- ---- ---- .0075 -.0015 .0090 775 ---- ---- ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0045 -.0010 .0055 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5505 -.0620 3.6125 050 ---- ---- ---- ---- 3.3005 -.0620 3.3625 075 ---- ---- ---- ---- 3.0505 -.0620 3.1125 100 ---- ---- ---- ---- 2.8005 -.0620 2.8625 125 ---- ---- ---- ---- 2.5505 -.0620 2.6125 150 ---- ---- ---- ---- 2.3005 -.0620 2.3625 175 ---- ---- ---- ---- 2.0505 -.0620 2.1125 200 ---- ---- ---- ---- 1.8005 -.0620 1.8625 220 ---- ---- ---- ---- 1.6010 -.0615 1.6625 225 ---- ---- ---- ---- 1.5525 -.0610 1.6135 230 ---- ---- ---- ---- 1.5045 -.0605 1.5650 235 ---- ---- ---- ---- 1.4570 -.0600 1.5170 240 ---- ---- ---- ---- 1.4105 -.0595 1.4700 245 ---- ---- ---- ---- 1.3650 -.0590 1.4240 250 ---- ---- ---- ---- 1.3200 -.0580 1.3780 255 ---- ---- ---- ---- 1.2755 -.0580 1.3335 260 ---- ---- ---- ---- 1.2320 -.0570 1.2890 265 ---- ---- ---- ---- 1.1890 -.0565 1.2455 270 ---- ---- ---- ---- 1.1470 -.0560 1.2030 275 ---- ---- ---- ---- 1.1055 -.0555 1.1610 280 ---- ---- ---- ---- 1.0650 -.0550 1.1200 285 ---- ---- ---- ---- 1.0255 -.0540 1.0795 290 ---- ---- ---- ---- .9865 -.0530 1.0395 295 ---- ---- ---- ---- .9485 -.0525 1.0010 300 ---- ---- ---- ---- .9110 -.0515 .9625 305 ---- ---- ---- ---- .8745 -.0510 .9255 310 ---- ---- ---- ---- .8390 -.0500 .8890 315 ---- ---- ---- ---- .8045 -.0490 .8535 320 ---- ---- ---- ---- .7705 -.0480 .8185 325 ---- ---- ---- ---- .7375 -.0475 .7850 330 ---- ---- ---- ---- .7055 -.0460 .7515 335 ---- ---- ---- ---- .6740 -.0455 .7195 340 ---- ---- ---- ---- .6440 -.0445 .6885 345 ---- ---- ---- ---- .6145 -.0435 .6580 350 ---- ---- ---- ---- .5860 -.0425 .6285 355 ---- ---- ---- ---- .5585 -.0415 .6000 360 ---- ---- ---- ---- .5320 -.0405 .5725 365 ---- ---- ---- ---- .5065 -.0395 .5460 370 ---- ---- ---- ---- .4820 -.0385 .5205 375 ---- ---- ---- ---- .4585 -.0375 .4960 380 ---- ---- ---- ---- .4360 -.0365 .4725 385 ---- ---- ---- ---- .4145 -.0350 .4495 390 ---- ---- ---- ---- .3940 -.0340 .4280 395 ---- ---- ---- ---- .3740 -.0335 .4075 400 ---- ---- ---- ---- .3550 -.0325 .3875 405 ---- ---- ---- ---- .3375 -.0310 .3685 410 ---- ---- ---- ---- .3200 -.0305 .3505 415 ---- ---- ---- ---- .3040 -.0290 .3330 420 ---- ---- ---- ---- .2885 -.0280 .3165 425 ---- ---- ---- ---- .2735 -.0275 .3010 430 ---- ---- ---- ---- .2595 -.0265 .2860 435 ---- ---- ---- ---- .2460 -.0255 .2715 440 ---- ---- ---- ---- .2335 -.0245 .2580 445 ---- ---- ---- ---- .2215 -.0235 .2450 450 ---- ---- ---- ---- .2100 -.0230 .2330 1 455 ---- ---- ---- ---- .1990 -.0220 .2210 460 ---- ---- ---- ---- .1890 -.0210 .2100 465 ---- ---- ---- ---- .1790 -.0205 .1995 470 ---- ---- ---- ---- .1700 -.0195 .1895 475 ---- ---- ---- ---- .1610 -.0190 .1800 480 ---- ---- ---- ---- .1525 -.0180 .1705 485 ---- ---- ---- ---- .1445 -.0175 .1620 490 ---- ---- ---- ---- .1370 -.0165 .1535 495 ---- ---- ---- ---- .1300 -.0160 .1460 500 ---- ---- ---- ---- .1230 -.0155 .1385 505 ---- ---- ---- ---- .1165 -.0150 .1315 510 ---- ---- ---- ---- .1105 -.0140 .1245 515 ---- ---- ---- ---- .1045 -.0135 .1180 520 ---- ---- ---- ---- .0990 -.0130 .1120 525 ---- ---- ---- ---- .0940 -.0125 .1065 530 ---- ---- ---- ---- .0890 -.0120 .1010 535 ---- ---- ---- ---- .0840 -.0115 .0955 540 ---- ---- ---- ---- .0795 -.0115 .0910 545 ---- ---- ---- ---- .0755 -.0105 .0860 550 ---- ---- ---- ---- .0715 -.0100 .0815 555 ---- ---- ---- ---- .0680 -.0095 .0775 560 ---- ---- ---- ---- .0640 -.0095 .0735 565 ---- ---- ---- ---- .0610 -.0085 .0695 570 ---- ---- ---- ---- .0575 -.0085 .0660 575 ---- ---- ---- ---- .0545 -.0085 .0630 580 ---- ---- ---- ---- .0515 -.0080 .0595 600 ---- ---- ---- ---- .0415 -.0070 .0485 625 ---- ---- ---- ---- .0320 -.0050 .0370 650 ---- ---- ---- ---- .0245 -.0040 .0285 675 ---- ---- ---- ---- .0190 -.0030 .0220 700 ---- ---- ---- ---- .0145 -.0030 .0175 725 ---- ---- ---- ---- .0115 -.0020 .0135 750 ---- ---- ---- ---- .0090 -.0015 .0105 775 ---- ---- ---- ---- .0070 -.0015 .0085 800 ---- ---- ---- ---- .0055 -.0010 .0065 825 ---- ---- ---- ---- .0045 -.0005 .0050 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5505 -.0620 3.6125 050 ---- ---- ---- ---- 3.3005 -.0620 3.3625 075 ---- ---- ---- ---- 3.0505 -.0620 3.1125 100 ---- ---- ---- ---- 2.8005 -.0620 2.8625 125 ---- ---- ---- ---- 2.5505 -.0620 2.6125 150 ---- ---- ---- ---- 2.3005 -.0620 2.3625 175 ---- ---- ---- ---- 2.0505 -.0620 2.1125 200 ---- ---- ---- ---- 1.8005 -.0620 1.8625 220 ---- ---- ---- ---- 1.6015 -.0615 1.6630 225 ---- ---- ---- ---- 1.5535 -.0605 1.6140 230 ---- ---- ---- ---- 1.5060 -.0600 1.5660 235 ---- ---- ---- ---- 1.4590 -.0600 1.5190 240 ---- ---- ---- ---- 1.4130 -.0595 1.4725 245 ---- ---- ---- ---- 1.3680 -.0585 1.4265 250 ---- ---- ---- ---- 1.3235 -.0580 1.3815 255 ---- ---- ---- ---- 1.2800 -.0570 1.3370 260 ---- ---- ---- ---- 1.2370 -.0565 1.2935 265 ---- ---- ---- ---- 1.1945 -.0565 1.2510 270 ---- ---- ---- ---- 1.1535 -.0555 1.2090 275 ---- ---- ---- ---- 1.1125 -.0550 1.1675 280 ---- ---- ---- ---- 1.0730 -.0540 1.1270 285 ---- ---- ---- ---- 1.0340 -.0535 1.0875 290 ---- ---- ---- ---- .9955 -.0530 1.0485 295 ---- ---- ---- ---- .9585 -.0515 1.0100 300 ---- ---- ---- ---- .9220 -.0510 .9730 305 ---- ---- ---- ---- .8860 -.0505 .9365 310 ---- ---- ---- ---- .8510 -.0495 .9005 315 ---- ---- ---- ---- .8170 -.0490 .8660 320 ---- ---- ---- ---- .7840 -.0480 .8320 325 ---- ---- ---- ---- .7515 -.0470 .7985 330 ---- ---- ---- ---- .7200 -.0460 .7660 335 ---- ---- ---- ---- .6895 -.0450 .7345 340 ---- ---- ---- ---- .6600 -.0440 .7040 345 ---- ---- ---- ---- .6310 -.0435 .6745 350 ---- ---- ---- ---- .6035 -.0420 .6455 355 ---- ---- ---- ---- .5765 -.0410 .6175 360 ---- ---- ---- ---- .5505 -.0400 .5905 365 ---- ---- ---- ---- .5255 -.0390 .5645 370 ---- ---- ---- ---- .5010 -.0385 .5395 375 ---- ---- ---- ---- .4780 -.0375 .5155 380 ---- ---- ---- ---- .4555 -.0365 .4920 385 ---- ---- ---- ---- .4345 -.0350 .4695 390 ---- ---- ---- ---- .4140 -.0340 .4480 395 ---- ---- ---- ---- .3940 -.0335 .4275 400 ---- ---- ---- ---- .3755 -.0320 .4075 405 ---- ---- ---- ---- .3575 -.0315 .3890 410 ---- ---- ---- ---- .3400 -.0305 .3705 415 ---- ---- ---- ---- .3240 -.0295 .3535 420 ---- ---- ---- ---- .3080 -.0285 .3365 425 ---- ---- ---- ---- .2930 -.0280 .3210 430 ---- ---- ---- ---- .2790 -.0265 .3055 435 ---- ---- ---- ---- .2655 -.0255 .2910 440 ---- ---- ---- ---- .2525 -.0250 .2775 445 ---- ---- ---- ---- .2400 -.0240 .2640 450 ---- ---- ---- ---- .2285 -.0230 .2515 455 ---- ---- ---- ---- .2170 -.0225 .2395 460 ---- ---- ---- ---- .2065 -.0215 .2280 465 ---- ---- ---- ---- .1965 -.0210 .2175 470 ---- ---- ---- ---- .1865 -.0205 .2070 475 ---- ---- ---- ---- .1775 -.0195 .1970 480 ---- ---- ---- ---- .1685 -.0190 .1875 485 ---- ---- ---- ---- .1600 -.0185 .1785 490 ---- ---- ---- ---- .1525 -.0175 .1700 495 ---- ---- ---- ---- .1445 -.0170 .1615 500 ---- ---- ---- ---- .1375 -.0160 .1535 505 ---- ---- ---- ---- .1305 -.0155 .1460 510 ---- ---- ---- ---- .1240 -.0150 .1390 515 ---- ---- ---- ---- .1180 -.0145 .1325 520 ---- ---- ---- ---- .1120 -.0140 .1260 525 ---- ---- ---- ---- .1065 -.0130 .1195 530 ---- ---- ---- ---- .1010 -.0130 .1140 535 ---- ---- ---- ---- .0960 -.0125 .1085 540 ---- ---- ---- ---- .0910 -.0120 .1030 545 ---- ---- ---- ---- .0865 -.0115 .0980 550 ---- ---- ---- ---- .0820 -.0110 .0930 555 ---- ---- ---- ---- .0780 -.0105 .0885 560 ---- ---- ---- ---- .0740 -.0105 .0845 565 ---- ---- ---- ---- .0705 -.0095 .0800 570 ---- ---- ---- ---- .0670 -.0090 .0760 575 ---- ---- ---- ---- .0635 -.0090 .0725 580 ---- ---- ---- ---- .0605 -.0085 .0690 600 ---- ---- ---- ---- .0490 -.0075 .0565 625 ---- ---- ---- ---- .0380 -.0060 .0440 650 ---- ---- ---- ---- .0295 -.0050 .0345 675 ---- ---- ---- ---- .0230 -.0040 .0270 700 ---- ---- ---- ---- .0180 -.0030 .0210 725 ---- ---- ---- ---- .0140 -.0025 .0165 750 ---- ---- ---- ---- .0110 -.0020 .0130 775 ---- ---- ---- ---- .0085 -.0020 .0105 800 ---- ---- ---- ---- .0070 -.0015 .0085 825 ---- ---- ---- ---- .0055 -.0010 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5505 -.0620 3.6125 050 ---- ---- ---- ---- 3.3005 -.0620 3.3625 075 ---- ---- ---- ---- 3.0505 -.0620 3.1125 100 ---- ---- ---- ---- 2.8005 -.0620 2.8625 125 ---- ---- ---- ---- 2.5505 -.0620 2.6125 150 ---- ---- ---- ---- 2.3005 -.0620 2.3625 175 ---- ---- ---- ---- 2.0505 -.0620 2.1125 200 ---- ---- ---- ---- 1.8005 -.0620 1.8625 220 ---- ---- ---- ---- 1.6030 -.0610 1.6640 225 ---- ---- ---- ---- 1.5555 -.0605 1.6160 230 ---- ---- ---- ---- 1.5085 -.0600 1.5685 235 ---- ---- ---- ---- 1.4625 -.0595 1.5220 240 ---- ---- ---- ---- 1.4175 -.0585 1.4760 245 ---- ---- ---- ---- 1.3730 -.0580 1.4310 250 ---- ---- ---- ---- 1.3290 -.0575 1.3865 255 ---- ---- ---- ---- 1.2865 -.0565 1.3430 260 ---- ---- ---- ---- 1.2440 -.0560 1.3000 265 ---- ---- ---- ---- 1.2025 -.0555 1.2580 270 ---- ---- ---- ---- 1.1620 -.0550 1.2170 275 ---- ---- ---- ---- 1.1220 -.0540 1.1760 280 ---- ---- ---- ---- 1.0830 -.0535 1.1365 285 ---- ---- ---- ---- 1.0445 -.0530 1.0975 290 ---- ---- ---- ---- 1.0070 -.0520 1.0590 295 ---- ---- ---- ---- .9705 -.0510 1.0215 300 ---- ---- ---- ---- .9345 -.0505 .9850 305 ---- ---- ---- ---- .8990 -.0500 .9490 310 ---- ---- ---- ---- .8650 -.0490 .9140 315 ---- ---- ---- ---- .8315 -.0480 .8795 320 ---- ---- ---- ---- .7990 -.0470 .8460 325 ---- ---- ---- ---- .7670 -.0465 .8135 330 ---- ---- ---- ---- .7360 -.0455 .7815 335 ---- ---- ---- ---- .7060 -.0445 .7505 340 ---- ---- ---- ---- .6765 -.0440 .7205 345 ---- ---- ---- ---- .6480 -.0430 .6910 350 ---- ---- ---- ---- .6205 -.0420 .6625 5 355 ---- ---- ---- ---- .5940 -.0410 .6350 360 ---- ---- ---- ---- .5685 -.0400 .6085 365 ---- ---- ---- ---- .5435 -.0390 .5825 370 ---- ---- ---- ---- .5195 -.0380 .5575 375 ---- ---- ---- ---- .4965 -.0370 .5335 380 ---- ---- ---- ---- .4745 -.0360 .5105 385 ---- ---- ---- ---- .4530 -.0355 .4885 390 ---- ---- ---- ---- .4325 -.0345 .4670 395 ---- ---- ---- ---- .4130 -.0335 .4465 400 ---- ---- ---- ---- .3945 -.0325 .4270 405 ---- ---- ---- ---- .3765 -.0315 .4080 410 ---- ---- ---- ---- .3590 -.0310 .3900 415 ---- ---- ---- ---- .3430 -.0295 .3725 420 ---- ---- ---- ---- .3270 -.0290 .3560 425 ---- ---- ---- ---- .3120 -.0280 .3400 430 ---- ---- ---- ---- .2980 -.0270 .3250 435 ---- ---- ---- ---- .2840 -.0265 .3105 440 ---- ---- ---- ---- .2710 -.0255 .2965 445 ---- ---- ---- ---- .2585 -.0250 .2835 450 ---- ---- ---- ---- .2470 -.0235 .2705 455 ---- ---- ---- ---- .2355 -.0230 .2585 460 ---- ---- ---- ---- .2245 -.0225 .2470 465 ---- ---- ---- ---- .2145 -.0215 .2360 1 470 ---- ---- ---- ---- .2045 -.0210 .2255 475 ---- ---- ---- ---- .1950 -.0205 .2155 480 ---- ---- ---- ---- .1865 -.0195 .2060 485 ---- ---- ---- ---- .1775 -.0190 .1965 490 ---- ---- ---- ---- .1695 -.0185 .1880 495 ---- ---- ---- ---- .1620 -.0175 .1795 500 ---- ---- ---- ---- .1545 -.0170 .1715 505 ---- ---- ---- ---- .1475 -.0165 .1640 510 ---- ---- ---- ---- .1405 -.0160 .1565 515 ---- ---- ---- ---- .1340 -.0155 .1495 520 ---- ---- ---- ---- .1280 -.0150 .1430 525 ---- ---- ---- ---- .1220 -.0145 .1365 530 ---- ---- ---- ---- .1165 -.0140 .1305 535 ---- ---- ---- ---- .1110 -.0135 .1245 540 ---- ---- ---- ---- .1060 -.0130 .1190 545 ---- ---- ---- ---- .1015 -.0120 .1135 550 ---- ---- ---- ---- .0965 -.0120 .1085 555 ---- ---- ---- ---- .0925 -.0110 .1035 560 ---- ---- ---- ---- .0880 -.0110 .0990 565 ---- ---- ---- ---- .0840 -.0105 .0945 570 ---- ---- ---- ---- .0805 -.0100 .0905 575 ---- ---- ---- ---- .0765 -.0100 .0865 580 ---- ---- ---- ---- .0730 -.0095 .0825 600 ---- ---- ---- ---- .0610 -.0080 .0690 625 ---- ---- ---- ---- .0485 -.0070 .0555 650 ---- ---- ---- ---- .0390 -.0055 .0445 675 ---- ---- ---- ---- .0310 -.0050 .0360 700 ---- ---- ---- ---- .0250 -.0040 .0290 2 725 ---- ---- ---- ---- .0205 -.0030 .0235 750 ---- ---- ---- ---- .0165 -.0025 .0190 775 ---- ---- ---- ---- .0135 -.0020 .0155 800 ---- ---- ---- ---- .0110 -.0020 .0130 825 ---- ---- ---- ---- .0090 -.0015 .0105 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5435 -.0615 3.6050 050 ---- ---- ---- ---- 3.2935 -.0615 3.3550 075 ---- ---- ---- ---- 3.0435 -.0615 3.1050 100 ---- ---- ---- ---- 2.7935 -.0615 2.8550 125 ---- ---- ---- ---- 2.5435 -.0615 2.6050 150 ---- ---- ---- ---- 2.2935 -.0615 2.3550 175 ---- ---- ---- ---- 2.0435 -.0615 2.1050 200 ---- ---- ---- ---- 1.7935 -.0615 1.8550 220 ---- ---- ---- ---- 1.5980 -.0600 1.6580 225 ---- ---- ---- ---- 1.5510 -.0595 1.6105 230 ---- ---- ---- ---- 1.5050 -.0590 1.5640 235 ---- ---- ---- ---- 1.4600 -.0580 1.5180 240 ---- ---- ---- ---- 1.4155 -.0575 1.4730 245 ---- ---- ---- ---- 1.3715 -.0570 1.4285 250 ---- ---- ---- ---- 1.3285 -.0565 1.3850 255 ---- ---- ---- ---- 1.2865 -.0555 1.3420 260 ---- ---- ---- ---- 1.2450 -.0550 1.3000 265 ---- ---- ---- ---- 1.2040 -.0550 1.2590 270 ---- ---- ---- ---- 1.1645 -.0535 1.2180 275 ---- ---- ---- ---- 1.1250 -.0535 1.1785 280 ---- ---- ---- ---- 1.0865 -.0530 1.1395 285 ---- ---- ---- ---- 1.0490 -.0520 1.1010 290 ---- ---- ---- ---- 1.0125 -.0510 1.0635 295 ---- ---- ---- ---- .9760 -.0505 1.0265 300 ---- ---- ---- ---- .9410 -.0495 .9905 305 ---- ---- ---- ---- .9065 -.0490 .9555 310 ---- ---- ---- ---- .8730 -.0480 .9210 315 ---- ---- ---- ---- .8400 -.0475 .8875 320 ---- ---- ---- ---- .8080 -.0465 .8545 325 ---- ---- ---- ---- .7765 -.0460 .8225 330 ---- ---- ---- ---- .7465 -.0445 .7910 335 ---- ---- ---- ---- .7165 -.0440 .7605 340 ---- ---- ---- ---- .6880 -.0430 .7310 345 ---- ---- ---- ---- .6600 -.0420 .7020 350 ---- ---- ---- ---- .6330 -.0410 .6740 15 355 ---- ---- ---- ---- .6065 -.0405 .6470 360 ---- ---- ---- ---- .5815 -.0395 .6210 365 ---- ---- ---- ---- .5570 -.0385 .5955 370 ---- ---- ---- ---- .5330 -.0380 .5710 375 ---- ---- ---- ---- .5105 -.0370 .5475 380 ---- ---- ---- ---- .4885 -.0360 .5245 385 ---- ---- ---- ---- .4675 -.0350 .5025 390 ---- ---- ---- ---- .4475 -.0340 .4815 395 ---- ---- ---- ---- .4280 -.0335 .4615 400 ---- ---- ---- ---- .4095 -.0325 .4420 405 ---- ---- ---- ---- .3920 -.0315 .4235 410 ---- ---- ---- ---- .3750 -.0305 .4055 415 ---- ---- ---- ---- .3585 -.0300 .3885 420 ---- ---- ---- ---- .3430 -.0290 .3720 425 ---- ---- ---- ---- .3285 -.0280 .3565 430 ---- ---- ---- ---- .3140 -.0275 .3415 435 ---- ---- ---- ---- .3005 -.0265 .3270 440 ---- ---- ---- ---- .2875 -.0255 .3130 445 ---- ---- ---- ---- .2750 -.0250 .3000 450 ---- ---- ---- ---- .2635 -.0240 .2875 455 ---- ---- ---- ---- .2520 -.0235 .2755 460 ---- ---- ---- ---- .2410 -.0230 .2640 465 ---- ---- ---- ---- .2310 -.0220 .2530 470 ---- ---- ---- ---- .2210 -.0215 .2425 475 ---- ---- ---- ---- .2115 -.0210 .2325 480 ---- ---- ---- ---- .2025 -.0200 .2225 485 ---- ---- ---- ---- .1940 -.0195 .2135 490 ---- ---- ---- ---- .1860 -.0185 .2045 495 ---- ---- ---- ---- .1780 -.0180 .1960 500 ---- ---- ---- ---- .1705 -.0175 .1880 45 505 ---- ---- ---- ---- .1635 -.0170 .1805 510 ---- ---- ---- ---- .1565 -.0165 .1730 515 ---- ---- ---- ---- .1500 -.0160 .1660 520 ---- ---- ---- ---- .1435 -.0155 .1590 525 ---- ---- ---- ---- .1375 -.0150 .1525 530 ---- ---- ---- ---- .1320 -.0145 .1465 535 ---- ---- ---- ---- .1265 -.0140 .1405 540 ---- ---- ---- ---- .1210 -.0135 .1345 545 ---- ---- ---- ---- .1160 -.0130 .1290 550 ---- ---- ---- ---- .1115 -.0125 .1240 555 ---- ---- ---- ---- .1065 -.0125 .1190 560 ---- ---- ---- ---- .1025 -.0115 .1140 565 ---- ---- ---- ---- .0980 -.0115 .1095 570 ---- ---- ---- ---- .0940 -.0110 .1050 575 ---- ---- ---- ---- .0900 -.0110 .1010 600 ---- ---- ---- ---- .0735 -.0090 .0825 625 ---- ---- ---- ---- .0600 -.0075 .0675 650 ---- ---- ---- ---- .0490 -.0070 .0560 675 ---- ---- ---- ---- .0405 -.0055 .0460 700 ---- ---- ---- ---- .0335 -.0050 .0385 725 ---- ---- ---- ---- .0280 -.0040 .0320 750 ---- ---- ---- ---- .0235 -.0035 .0270 775 ---- ---- ---- ---- .0195 -.0030 .0225 800 ---- ---- ---- ---- .0165 -.0025 .0190 825 ---- ---- ---- ---- .0140 -.0025 .0165 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5435 -.0615 3.6050 050 ---- ---- ---- ---- 3.2935 -.0615 3.3550 075 ---- ---- ---- ---- 3.0435 -.0615 3.1050 100 ---- ---- ---- ---- 2.7935 -.0615 2.8550 125 ---- ---- ---- ---- 2.5435 -.0615 2.6050 150 ---- ---- ---- ---- 2.2935 -.0615 2.3550 175 ---- ---- ---- ---- 2.0435 -.0615 2.1050 200 ---- ---- ---- ---- 1.7935 -.0615 1.8550 220 ---- ---- ---- ---- 1.6005 -.0590 1.6595 225 ---- ---- ---- ---- 1.5540 -.0590 1.6130 230 ---- ---- ---- ---- 1.5085 -.0585 1.5670 235 ---- ---- ---- ---- 1.4640 -.0575 1.5215 240 ---- ---- ---- ---- 1.4200 -.0570 1.4770 245 ---- ---- ---- ---- 1.3770 -.0565 1.4335 250 ---- ---- ---- ---- 1.3345 -.0560 1.3905 255 ---- ---- ---- ---- 1.2930 -.0555 1.3485 260 ---- ---- ---- ---- 1.2520 -.0550 1.3070 265 ---- ---- ---- ---- 1.2120 -.0545 1.2665 270 ---- ---- ---- ---- 1.1730 -.0535 1.2265 275 ---- ---- ---- ---- 1.1345 -.0525 1.1870 280 ---- ---- ---- ---- 1.0965 -.0520 1.1485 285 ---- ---- ---- ---- 1.0595 -.0515 1.1110 290 ---- ---- ---- ---- 1.0235 -.0505 1.0740 295 ---- ---- ---- ---- .9880 -.0500 1.0380 300 ---- ---- ---- ---- .9535 -.0490 1.0025 305 ---- ---- ---- ---- .9195 -.0485 .9680 310 ---- ---- ---- ---- .8865 -.0475 .9340 315 ---- ---- ---- ---- .8540 -.0470 .9010 320 ---- ---- ---- ---- .8225 -.0460 .8685 325 ---- ---- ---- ---- .7915 -.0455 .8370 330 ---- ---- ---- ---- .7615 -.0445 .8060 335 ---- ---- ---- ---- .7325 -.0435 .7760 340 ---- ---- ---- ---- .7040 -.0430 .7470 345 ---- ---- ---- ---- .6765 -.0420 .7185 350 ---- ---- ---- ---- .6495 -.0415 .6910 355 ---- ---- ---- ---- .6240 -.0400 .6640 360 ---- ---- ---- ---- .5985 -.0395 .6380 365 ---- ---- ---- ---- .5745 -.0385 .6130 370 ---- ---- ---- ---- .5510 -.0375 .5885 375 ---- ---- ---- ---- .5285 -.0365 .5650 380 ---- ---- ---- ---- .5065 -.0360 .5425 385 ---- ---- ---- ---- .4855 -.0350 .5205 390 ---- ---- ---- ---- .4655 -.0340 .4995 395 ---- ---- ---- ---- .4460 -.0335 .4795 400 ---- ---- ---- ---- .4275 -.0325 .4600 405 ---- ---- ---- ---- .4100 -.0315 .4415 410 ---- ---- ---- ---- .3925 -.0310 .4235 415 ---- ---- ---- ---- .3760 -.0300 .4060 420 ---- ---- ---- ---- .3605 -.0290 .3895 425 ---- ---- ---- ---- .3455 -.0280 .3735 430 ---- ---- ---- ---- .3310 -.0275 .3585 435 ---- ---- ---- ---- .3170 -.0270 .3440 440 ---- ---- ---- ---- .3040 -.0260 .3300 445 ---- ---- ---- ---- .2910 -.0255 .3165 450 ---- ---- ---- ---- .2790 -.0245 .3035 455 ---- ---- ---- ---- .2675 -.0240 .2915 460 ---- ---- ---- ---- .2565 -.0230 .2795 465 ---- ---- ---- ---- .2455 -.0225 .2680 470 ---- ---- ---- ---- .2355 -.0220 .2575 475 ---- ---- ---- ---- .2260 -.0210 .2470 480 ---- ---- ---- ---- .2165 -.0205 .2370 485 ---- ---- ---- ---- .2075 -.0200 .2275 490 ---- ---- ---- ---- .1990 -.0195 .2185 495 ---- ---- ---- ---- .1910 -.0185 .2095 500 ---- ---- ---- ---- .1830 -.0180 .2010 505 ---- ---- ---- ---- .1755 -.0175 .1930 510 ---- ---- ---- ---- .1685 -.0170 .1855 515 ---- ---- ---- ---- .1615 -.0165 .1780 520 ---- ---- ---- ---- .1550 -.0160 .1710 525 ---- ---- ---- ---- .1485 -.0155 .1640 530 ---- ---- ---- ---- .1425 -.0150 .1575 535 ---- ---- ---- ---- .1365 -.0145 .1510 540 ---- ---- ---- ---- .1310 -.0140 .1450 545 ---- ---- ---- ---- .1255 -.0140 .1395 550 ---- ---- ---- ---- .1205 -.0135 .1340 555 ---- ---- ---- ---- .1155 -.0130 .1285 560 ---- ---- ---- ---- .1110 -.0125 .1235 565 ---- ---- ---- ---- .1065 -.0120 .1185 570 ---- ---- ---- ---- .1025 -.0115 .1140 575 ---- ---- ---- ---- .0980 -.0115 .1095 600 ---- ---- ---- ---- .0800 -.0095 .0895 625 ---- ---- ---- ---- .0655 -.0080 .0735 650 ---- ---- ---- ---- .0540 -.0065 .0605 675 ---- ---- ---- ---- .0445 -.0055 .0500 700 ---- ---- ---- ---- .0365 -.0050 .0415 725 ---- ---- ---- ---- .0305 -.0040 .0345 750 ---- ---- ---- ---- .0255 -.0035 .0290 775 ---- ---- ---- ---- .0215 -.0030 .0245 800 ---- ---- ---- ---- .0180 -.0025 .0205 825 ---- ---- ---- ---- .0150 -.0025 .0175 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5435 -.0615 3.6050 050 ---- ---- ---- ---- 3.2935 -.0615 3.3550 075 ---- ---- ---- ---- 3.0435 -.0615 3.1050 100 ---- ---- ---- ---- 2.7935 -.0615 2.8550 125 ---- ---- ---- ---- 2.5435 -.0615 2.6050 150 ---- ---- ---- ---- 2.2935 -.0615 2.3550 175 ---- ---- ---- ---- 2.0435 -.0615 2.1050 200 ---- ---- ---- ---- 1.7935 -.0615 1.8550 220 ---- ---- ---- ---- 1.6030 -.0590 1.6620 225 ---- ---- ---- ---- 1.5575 -.0585 1.6160 230 ---- ---- ---- ---- 1.5125 -.0580 1.5705 235 ---- ---- ---- ---- 1.4685 -.0575 1.5260 240 ---- ---- ---- ---- 1.4255 -.0565 1.4820 245 ---- ---- ---- ---- 1.3830 -.0560 1.4390 250 ---- ---- ---- ---- 1.3415 -.0555 1.3970 255 ---- ---- ---- ---- 1.3005 -.0550 1.3555 260 ---- ---- ---- ---- 1.2605 -.0540 1.3145 265 ---- ---- ---- ---- 1.2210 -.0535 1.2745 270 ---- ---- ---- ---- 1.1820 -.0530 1.2350 275 ---- ---- ---- ---- 1.1445 -.0520 1.1965 280 ---- ---- ---- ---- 1.1070 -.0520 1.1590 285 ---- ---- ---- ---- 1.0710 -.0510 1.1220 290 ---- ---- ---- ---- 1.0350 -.0505 1.0855 295 ---- ---- ---- ---- 1.0005 -.0495 1.0500 300 ---- ---- ---- ---- .9660 -.0490 1.0150 305 ---- ---- ---- ---- .9330 -.0480 .9810 310 ---- ---- ---- ---- .9005 -.0470 .9475 315 ---- ---- ---- ---- .8685 -.0465 .9150 320 ---- ---- ---- ---- .8375 -.0455 .8830 325 ---- ---- ---- ---- .8070 -.0450 .8520 330 ---- ---- ---- ---- .7775 -.0440 .8215 335 ---- ---- ---- ---- .7485 -.0435 .7920 340 ---- ---- ---- ---- .7205 -.0425 .7630 345 ---- ---- ---- ---- .6935 -.0415 .7350 350 ---- ---- ---- ---- .6670 -.0410 .7080 355 ---- ---- ---- ---- .6415 -.0400 .6815 360 ---- ---- ---- ---- .6165 -.0390 .6555 365 ---- ---- ---- ---- .5925 -.0385 .6310 370 ---- ---- ---- ---- .5690 -.0380 .6070 375 ---- ---- ---- ---- .5470 -.0365 .5835 380 ---- ---- ---- ---- .5250 -.0360 .5610 385 ---- ---- ---- ---- .5045 -.0350 .5395 390 ---- ---- ---- ---- .4845 -.0340 .5185 395 ---- ---- ---- ---- .4650 -.0335 .4985 400 ---- ---- ---- ---- .4465 -.0325 .4790 405 ---- ---- ---- ---- .4290 -.0315 .4605 410 ---- ---- ---- ---- .4120 -.0305 .4425 415 ---- ---- ---- ---- .3955 -.0300 .4255 420 ---- ---- ---- ---- .3795 -.0295 .4090 425 ---- ---- ---- ---- .3645 -.0285 .3930 430 ---- ---- ---- ---- .3500 -.0280 .3780 435 ---- ---- ---- ---- .3360 -.0275 .3635 440 ---- ---- ---- ---- .3230 -.0265 .3495 445 ---- ---- ---- ---- .3100 -.0260 .3360 450 ---- ---- ---- ---- .2980 -.0250 .3230 455 ---- ---- ---- ---- .2860 -.0245 .3105 460 ---- ---- ---- ---- .2750 -.0235 .2985 465 ---- ---- ---- ---- .2645 -.0225 .2870 470 ---- ---- ---- ---- .2540 -.0225 .2765 475 ---- ---- ---- ---- .2440 -.0220 .2660 480 ---- ---- ---- ---- .2345 -.0210 .2555 485 ---- ---- ---- ---- .2255 -.0205 .2460 490 ---- ---- ---- ---- .2170 -.0200 .2370 495 ---- ---- ---- ---- .2085 -.0195 .2280 500 ---- ---- ---- ---- .2005 -.0190 .2195 505 ---- ---- ---- ---- .1930 -.0180 .2110 510 ---- ---- ---- ---- .1855 -.0175 .2030 515 ---- ---- ---- ---- .1785 -.0170 .1955 520 ---- ---- ---- ---- .1715 -.0170 .1885 525 ---- ---- ---- ---- .1650 -.0160 .1810 530 ---- ---- ---- ---- .1590 -.0155 .1745 535 ---- ---- ---- ---- .1530 -.0150 .1680 540 ---- ---- ---- ---- .1470 -.0150 .1620 545 ---- ---- ---- ---- .1415 -.0145 .1560 550 ---- ---- ---- ---- .1360 -.0140 .1500 555 ---- ---- ---- ---- .1310 -.0135 .1445 575 ---- ---- ---- ---- .1125 -.0120 .1245 600 ---- ---- ---- ---- .0935 -.0100 .1035 625 ---- ---- ---- ---- .0775 -.0090 .0865 650 ---- ---- ---- ---- .0650 -.0075 .0725 675 ---- ---- ---- ---- .0545 -.0065 .0610 700 ---- ---- ---- ---- .0460 -.0055 .0515 725 ---- ---- ---- ---- .0385 -.0050 .0435 750 ---- ---- ---- ---- .0330 -.0040 .0370 775 ---- ---- ---- ---- .0280 -.0040 .0320 800 ---- ---- ---- ---- .0240 -.0035 .0275 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5420 -.0620 3.6040 050 ---- ---- ---- ---- 3.2920 -.0620 3.3540 075 ---- ---- ---- ---- 3.0420 -.0620 3.1040 100 ---- ---- ---- ---- 2.7920 -.0620 2.8540 125 ---- ---- ---- ---- 2.5420 -.0620 2.6040 150 ---- ---- ---- ---- 2.2920 -.0620 2.3540 175 ---- ---- ---- ---- 2.0420 -.0620 2.1040 200 ---- ---- ---- ---- 1.7925 -.0615 1.8540 225 ---- ---- ---- ---- 1.5580 -.0575 1.6155 230 ---- ---- ---- ---- 1.5135 -.0565 1.5700 235 ---- ---- ---- ---- 1.4700 -.0555 1.5255 240 ---- ---- ---- ---- 1.4270 -.0550 1.4820 245 ---- ---- ---- ---- 1.3850 -.0540 1.4390 250 ---- ---- ---- ---- 1.3440 -.0525 1.3965 255 ---- ---- ---- ---- 1.3035 -.0515 1.3550 260 ---- ---- ---- ---- 1.2640 -.0505 1.3145 265 ---- ---- ---- ---- 1.2250 -.0490 1.2740 270 ---- ---- ---- ---- 1.1870 -.0480 1.2350 275 ---- ---- ---- ---- 1.1495 -.0465 1.1960 280 ---- ---- ---- ---- 1.1130 -.0455 1.1585 285 ---- ---- ---- ---- 1.0770 -.0440 1.1210 290 ---- ---- ---- ---- 1.0420 -.0425 1.0845 295 ---- ---- ---- ---- 1.0075 -.0415 1.0490 300 ---- ---- ---- ---- .9740 -.0400 1.0140 305 ---- ---- ---- ---- .9410 -.0390 .9800 310 ---- ---- ---- ---- .9090 -.0375 .9465 315 ---- ---- ---- ---- .8780 -.0360 .9140 320 ---- ---- ---- ---- .8475 -.0345 .8820 325 ---- ---- ---- ---- .8175 -.0335 .8510 330 ---- ---- ---- ---- .7885 -.0325 .8210 335 ---- ---- ---- ---- .7605 -.0315 .7920 340 ---- ---- ---- ---- .7330 -.0305 .7635 345 ---- ---- ---- ---- .7060 -.0300 .7360 350 ---- ---- ---- ---- .6805 -.0290 .7095 355 ---- ---- ---- ---- .6550 -.0290 .6840 360 ---- ---- ---- ---- .6305 -.0285 .6590 365 ---- ---- ---- ---- .6070 -.0280 .6350 370 ---- ---- ---- ---- .5840 -.0280 .6120 375 ---- ---- ---- ---- .5620 -.0275 .5895 380 ---- ---- ---- ---- .5405 -.0275 .5680 385 ---- ---- ---- ---- .5195 -.0275 .5470 390 ---- ---- ---- ---- .4995 -.0275 .5270 395 ---- ---- ---- ---- .4805 -.0270 .5075 400 ---- ---- ---- ---- .4615 -.0275 .4890 405 ---- ---- ---- ---- .4435 -.0275 .4710 410 ---- ---- ---- ---- .4265 -.0270 .4535 415 ---- ---- ---- ---- .4100 -.0270 .4370 420 ---- ---- ---- ---- .3935 -.0270 .4205 425 ---- ---- ---- ---- .3785 -.0265 .4050 430 ---- ---- ---- ---- .3635 -.0265 .3900 435 ---- ---- ---- ---- .3490 -.0265 .3755 440 ---- ---- ---- ---- .3355 -.0260 .3615 445 ---- ---- ---- ---- .3225 -.0255 .3480 450 ---- ---- ---- ---- .3100 -.0250 .3350 455 ---- ---- ---- ---- .2975 -.0250 .3225 460 ---- ---- ---- ---- .2860 -.0245 .3105 465 ---- ---- ---- ---- .2750 -.0235 .2985 470 ---- ---- ---- ---- .2640 -.0235 .2875 475 ---- ---- ---- ---- .2540 -.0225 .2765 480 ---- ---- ---- ---- .2440 -.0220 .2660 485 ---- ---- ---- ---- .2345 -.0215 .2560 490 ---- ---- ---- ---- .2255 -.0210 .2465 495 ---- ---- ---- ---- .2170 -.0205 .2375 500 ---- ---- ---- ---- .2085 -.0200 .2285 505 ---- ---- ---- ---- .2005 -.0190 .2195 510 ---- ---- ---- ---- .1930 -.0185 .2115 515 ---- ---- ---- ---- .1855 -.0180 .2035 520 ---- ---- ---- ---- .1785 -.0175 .1960 525 ---- ---- ---- ---- .1720 -.0165 .1885 530 ---- ---- ---- ---- .1655 -.0160 .1815 535 ---- ---- ---- ---- .1595 -.0150 .1745 540 ---- ---- ---- ---- .1535 -.0145 .1680 545 ---- ---- ---- ---- .1475 -.0140 .1615 550 ---- ---- ---- ---- .1420 -.0135 .1555 555 ---- ---- ---- ---- .1370 -.0130 .1500 575 ---- ---- ---- ---- .1180 -.0105 .1285 600 ---- ---- ---- ---- .0985 -.0080 .1065 625 ---- ---- ---- ---- .0820 -.0060 .0880 650 ---- ---- ---- ---- .0690 -.0040 .0730 675 ---- ---- ---- ---- .0580 -.0030 .0610 700 ---- ---- ---- ---- .0490 -.0020 .0510 725 ---- ---- ---- ---- .0415 -.0010 .0425 750 ---- ---- ---- ---- .0350 -.0005 .0355 775 ---- ---- ---- ---- .0300 UNCH .0300 800 ---- ---- ---- ---- .0260 +.0010 .0250 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5420 -.0620 3.6040 050 ---- ---- ---- ---- 3.2920 -.0620 3.3540 075 ---- ---- ---- ---- 3.0420 -.0620 3.1040 100 ---- ---- ---- ---- 2.7920 -.0620 2.8540 125 ---- ---- ---- ---- 2.5420 -.0620 2.6040 150 ---- ---- ---- ---- 2.2920 -.0620 2.3540 175 ---- ---- ---- ---- 2.0420 -.0620 2.1040 200 ---- ---- ---- ---- 1.7925 -.0615 1.8540 225 ---- ---- ---- ---- 1.5595 -.0590 1.6185 230 ---- ---- ---- ---- 1.5155 -.0580 1.5735 235 ---- ---- ---- ---- 1.4725 -.0570 1.5295 240 ---- ---- ---- ---- 1.4300 -.0565 1.4865 245 ---- ---- ---- ---- 1.3885 -.0555 1.4440 250 ---- ---- ---- ---- 1.3475 -.0545 1.4020 255 ---- ---- ---- ---- 1.3075 -.0535 1.3610 260 ---- ---- ---- ---- 1.2685 -.0520 1.3205 265 ---- ---- ---- ---- 1.2300 -.0510 1.2810 270 ---- ---- ---- ---- 1.1920 -.0505 1.2425 275 ---- ---- ---- ---- 1.1550 -.0490 1.2040 280 ---- ---- ---- ---- 1.1190 -.0475 1.1665 285 ---- ---- ---- ---- 1.0835 -.0465 1.1300 290 ---- ---- ---- ---- 1.0490 -.0450 1.0940 295 ---- ---- ---- ---- 1.0150 -.0435 1.0585 300 ---- ---- ---- ---- .9820 -.0420 1.0240 305 ---- ---- ---- ---- .9495 -.0410 .9905 310 ---- ---- ---- ---- .9180 -.0395 .9575 315 ---- ---- ---- ---- .8870 -.0380 .9250 320 ---- ---- ---- ---- .8570 -.0370 .8940 325 ---- ---- ---- ---- .8275 -.0360 .8635 330 ---- ---- ---- ---- .7990 -.0345 .8335 335 ---- ---- ---- ---- .7710 -.0335 .8045 340 ---- ---- ---- ---- .7440 -.0325 .7765 345 ---- ---- ---- ---- .7180 -.0315 .7495 350 ---- ---- ---- ---- .6925 -.0310 .7235 355 ---- ---- ---- ---- .6675 -.0305 .6980 360 ---- ---- ---- ---- .6440 -.0295 .6735 365 ---- ---- ---- ---- .6205 -.0290 .6495 370 ---- ---- ---- ---- .5985 -.0280 .6265 375 ---- ---- ---- ---- .5765 -.0280 .6045 380 ---- ---- ---- ---- .5555 -.0275 .5830 385 ---- ---- ---- ---- .5355 -.0270 .5625 390 ---- ---- ---- ---- .5160 -.0265 .5425 395 ---- ---- ---- ---- .4975 -.0260 .5235 400 ---- ---- ---- ---- .4795 -.0250 .5045 405 ---- ---- ---- ---- .4625 -.0245 .4870 410 ---- ---- ---- ---- .4455 -.0240 .4695 415 ---- ---- ---- ---- .4295 -.0235 .4530 420 ---- ---- ---- ---- .4145 -.0220 .4365 425 ---- ---- ---- ---- .3995 -.0215 .4210 430 ---- ---- ---- ---- .3855 -.0205 .4060 435 ---- ---- ---- ---- .3720 -.0195 .3915 440 ---- ---- ---- ---- .3590 -.0185 .3775 445 ---- ---- ---- ---- .3465 -.0175 .3640 450 ---- ---- ---- ---- .3345 -.0160 .3505 455 ---- ---- ---- ---- .3225 -.0155 .3380 460 ---- ---- ---- ---- .3115 -.0145 .3260 465 ---- ---- ---- ---- .3010 -.0130 .3140 470 ---- ---- ---- ---- .2905 -.0125 .3030 475 ---- ---- ---- ---- .2810 -.0110 .2920 480 ---- ---- ---- ---- .2715 -.0100 .2815 485 ---- ---- ---- ---- .2625 ---- ---- 500 ---- ---- ---- ---- .2370 -.0060 .2430 525 ---- ---- ---- ---- .2010 -.0010 .2020 550 ---- ---- ---- ---- .1710 +.0025 .1685 575 ---- ---- ---- ---- .1460 +.0055 .1405 600 ---- ---- ---- ---- .1250 +.0080 .1170 625 ---- ---- ---- ---- .1080 +.0100 .0980 650 ---- ---- ---- ---- .0935 +.0115 .0820 675 ---- ---- ---- ---- .0815 +.0125 .0690 700 ---- ---- ---- ---- .0710 +.0130 .0580 725 ---- ---- ---- ---- .0625 +.0135 .0490 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 -.0620 3.6005 050 ---- ---- ---- ---- 3.2885 -.0620 3.3505 075 ---- ---- ---- ---- 3.0385 -.0620 3.1005 100 ---- ---- ---- ---- 2.7885 -.0620 2.8505 125 ---- ---- ---- ---- 2.5385 -.0620 2.6005 150 ---- ---- ---- ---- 2.2885 -.0620 2.3505 175 ---- ---- ---- ---- 2.0385 -.0620 2.1005 200 ---- ---- ---- ---- 1.7905 -.0610 1.8515 225 ---- ---- ---- ---- 1.5615 -.0565 1.6180 230 ---- ---- ---- ---- 1.5185 -.0555 1.5740 235 ---- ---- ---- ---- 1.4760 -.0545 1.5305 240 ---- ---- ---- ---- 1.4345 -.0535 1.4880 245 ---- ---- ---- ---- 1.3935 -.0525 1.4460 250 ---- ---- ---- ---- 1.3535 -.0515 1.4050 255 ---- ---- ---- ---- 1.3140 -.0505 1.3645 260 ---- ---- ---- ---- 1.2755 -.0490 1.3245 265 ---- ---- ---- ---- 1.2375 -.0480 1.2855 270 ---- ---- ---- ---- 1.2005 -.0465 1.2470 275 ---- ---- ---- ---- 1.1640 -.0455 1.2095 280 ---- ---- ---- ---- 1.1285 -.0440 1.1725 285 ---- ---- ---- ---- 1.0940 -.0425 1.1365 290 ---- ---- ---- ---- 1.0595 -.0415 1.1010 295 ---- ---- ---- ---- 1.0265 -.0395 1.0660 300 ---- ---- ---- ---- .9935 -.0385 1.0320 305 ---- ---- ---- ---- .9615 -.0375 .9990 310 ---- ---- ---- ---- .9305 -.0360 .9665 315 ---- ---- ---- ---- .9000 -.0345 .9345 320 ---- ---- ---- ---- .8700 -.0335 .9035 325 ---- ---- ---- ---- .8410 -.0325 .8735 330 ---- ---- ---- ---- .8130 -.0310 .8440 335 ---- ---- ---- ---- .7855 -.0300 .8155 340 ---- ---- ---- ---- .7585 -.0295 .7880 345 ---- ---- ---- ---- .7325 -.0290 .7615 350 ---- ---- ---- ---- .7070 -.0285 .7355 355 ---- ---- ---- ---- .6825 -.0280 .7105 360 ---- ---- ---- ---- .6585 -.0275 .6860 365 ---- ---- ---- ---- .6350 -.0275 .6625 370 ---- ---- ---- ---- .6125 -.0275 .6400 375 ---- ---- ---- ---- .5905 -.0275 .6180 380 ---- ---- ---- ---- .5695 -.0275 .5970 385 ---- ---- ---- ---- .5490 -.0275 .5765 390 ---- ---- ---- ---- .5295 -.0270 .5565 395 ---- ---- ---- ---- .5105 -.0270 .5375 400 ---- ---- ---- ---- .4920 -.0270 .5190 405 ---- ---- ---- ---- .4740 -.0270 .5010 410 ---- ---- ---- ---- .4570 -.0270 .4840 415 ---- ---- ---- ---- .4405 -.0270 .4675 420 ---- ---- ---- ---- .4245 -.0270 .4515 425 ---- ---- ---- ---- .4090 -.0270 .4360 430 ---- ---- ---- ---- .3945 -.0265 .4210 435 ---- ---- ---- ---- .3800 -.0260 .4060 440 ---- ---- ---- ---- .3665 -.0255 .3920 445 ---- ---- ---- ---- .3530 -.0255 .3785 450 ---- ---- ---- ---- .3405 -.0250 .3655 455 ---- ---- ---- ---- .3280 -.0250 .3530 460 ---- ---- ---- ---- .3160 -.0245 .3405 465 ---- ---- ---- ---- .3050 -.0240 .3290 470 ---- ---- ---- ---- .2940 -.0235 .3175 475 ---- ---- ---- ---- .2835 -.0230 .3065 480 ---- ---- ---- ---- .2735 ---- ---- 485 ---- ---- ---- ---- .2635 ---- ---- 500 ---- ---- ---- ---- .2365 -.0205 .2570 525 ---- ---- ---- ---- .1975 -.0180 .2155 550 ---- ---- ---- ---- .1655 -.0155 .1810 575 ---- ---- ---- ---- .1385 -.0135 .1520 600 ---- ---- ---- ---- .1165 -.0115 .1280 625 ---- ---- ---- ---- .0980 -.0100 .1080 650 ---- ---- ---- ---- .0825 -.0085 .0910 675 ---- ---- ---- ---- .0695 -.0075 .0770 700 ---- ---- ---- ---- .0590 -.0065 .0655 725 ---- ---- ---- ---- .0500 ---- ---- HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 -.0620 3.6005 050 ---- ---- ---- ---- 3.2885 -.0620 3.3505 075 ---- ---- ---- ---- 3.0385 -.0620 3.1005 100 ---- ---- ---- ---- 2.7885 -.0620 2.8505 125 ---- ---- ---- ---- 2.5385 -.0620 2.6005 150 ---- ---- ---- ---- 2.2885 -.0620 2.3505 175 ---- ---- ---- ---- 2.0385 -.0620 2.1005 200 ---- ---- ---- ---- 1.7915 -.0605 1.8520 225 ---- ---- ---- ---- 1.5650 -.0560 1.6210 230 ---- ---- ---- ---- 1.5220 -.0555 1.5775 235 ---- ---- ---- ---- 1.4800 -.0545 1.5345 240 ---- ---- ---- ---- 1.4390 -.0530 1.4920 245 ---- ---- ---- ---- 1.3985 -.0520 1.4505 250 ---- ---- ---- ---- 1.3590 -.0505 1.4095 255 ---- ---- ---- ---- 1.3200 -.0495 1.3695 260 ---- ---- ---- ---- 1.2820 -.0485 1.3305 265 ---- ---- ---- ---- 1.2445 -.0470 1.2915 270 ---- ---- ---- ---- 1.2075 -.0465 1.2540 275 ---- ---- ---- ---- 1.1720 -.0445 1.2165 280 ---- ---- ---- ---- 1.1365 -.0435 1.1800 285 ---- ---- ---- ---- 1.1020 -.0425 1.1445 290 ---- ---- ---- ---- 1.0685 -.0405 1.1090 295 ---- ---- ---- ---- 1.0355 -.0390 1.0745 300 ---- ---- ---- ---- 1.0030 -.0380 1.0410 305 ---- ---- ---- ---- .9715 -.0365 1.0080 310 ---- ---- ---- ---- .9405 -.0355 .9760 315 ---- ---- ---- ---- .9105 -.0340 .9445 320 ---- ---- ---- ---- .8810 -.0325 .9135 325 ---- ---- ---- ---- .8520 -.0320 .8840 330 ---- ---- ---- ---- .8240 -.0310 .8550 335 ---- ---- ---- ---- .7970 -.0295 .8265 340 ---- ---- ---- ---- .7705 -.0290 .7995 345 ---- ---- ---- ---- .7445 -.0285 .7730 350 ---- ---- ---- ---- .7190 -.0280 .7470 355 ---- ---- ---- ---- .6945 -.0275 .7220 360 ---- ---- ---- ---- .6710 -.0270 .6980 365 ---- ---- ---- ---- .6480 -.0270 .6750 370 ---- ---- ---- ---- .6255 -.0270 .6525 375 ---- ---- ---- ---- .6035 -.0270 .6305 380 ---- ---- ---- ---- .5825 -.0270 .6095 385 ---- ---- ---- ---- .5620 -.0270 .5890 390 ---- ---- ---- ---- .5425 -.0270 .5695 395 ---- ---- ---- ---- .5235 -.0270 .5505 400 ---- ---- ---- ---- .5050 -.0270 .5320 405 ---- ---- ---- ---- .4875 -.0270 .5145 410 ---- ---- ---- ---- .4700 -.0275 .4975 415 ---- ---- ---- ---- .4535 -.0275 .4810 420 ---- ---- ---- ---- .4375 -.0275 .4650 425 ---- ---- ---- ---- .4220 -.0270 .4490 430 ---- ---- ---- ---- .4075 -.0265 .4340 435 ---- ---- ---- ---- .3930 -.0265 .4195 440 ---- ---- ---- ---- .3790 -.0265 .4055 445 ---- ---- ---- ---- .3655 -.0265 .3920 450 ---- ---- ---- ---- .3530 -.0260 .3790 455 ---- ---- ---- ---- .3405 -.0260 .3665 460 ---- ---- ---- ---- .3285 -.0255 .3540 465 ---- ---- ---- ---- .3170 -.0250 .3420 470 ---- ---- ---- ---- .3060 -.0245 .3305 475 ---- ---- ---- ---- .2955 -.0240 .3195 480 ---- ---- ---- ---- .2850 ---- ---- 485 ---- ---- ---- ---- .2750 ---- ---- 500 ---- ---- ---- ---- .2475 -.0220 .2695 525 ---- ---- ---- ---- .2080 -.0195 .2275 550 ---- ---- ---- ---- .1745 -.0175 .1920 575 ---- ---- ---- ---- .1470 -.0155 .1625 600 ---- ---- ---- ---- .1240 -.0135 .1375 625 ---- ---- ---- ---- .1045 -.0125 .1170 650 ---- ---- ---- ---- .0885 -.0110 .0995 675 ---- ---- ---- ---- .0750 -.0095 .0845 700 ---- ---- ---- ---- .0635 -.0090 .0725 725 ---- ---- ---- ---- .0540 ---- ---- HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5345 -.0620 3.5965 050 ---- ---- ---- ---- 3.2845 -.0620 3.3465 075 ---- ---- ---- ---- 3.0345 -.0620 3.0965 100 ---- ---- ---- ---- 2.7845 -.0620 2.8465 125 ---- ---- ---- ---- 2.5345 -.0620 2.5965 150 ---- ---- ---- ---- 2.2845 -.0620 2.3465 175 ---- ---- ---- ---- 2.0345 -.0620 2.0965 200 ---- ---- ---- ---- 1.7865 -.0625 1.8490 225 ---- ---- ---- ---- 1.5590 -.0615 1.6205 230 ---- ---- ---- ---- 1.5160 -.0610 1.5770 235 ---- ---- ---- ---- 1.4740 -.0605 1.5345 240 ---- ---- ---- ---- 1.4330 -.0600 1.4930 245 ---- ---- ---- ---- 1.3925 -.0595 1.4520 250 ---- ---- ---- ---- 1.3535 -.0580 1.4115 255 ---- ---- ---- ---- 1.3145 -.0575 1.3720 260 ---- ---- ---- ---- 1.2770 -.0560 1.3330 265 ---- ---- ---- ---- 1.2400 -.0550 1.2950 270 ---- ---- ---- ---- 1.2035 -.0540 1.2575 275 ---- ---- ---- ---- 1.1680 -.0530 1.2210 280 ---- ---- ---- ---- 1.1335 -.0510 1.1845 285 ---- ---- ---- ---- 1.0995 -.0500 1.1495 290 ---- ---- ---- ---- 1.0660 -.0485 1.1145 295 ---- ---- ---- ---- 1.0340 -.0465 1.0805 300 ---- ---- ---- ---- 1.0020 -.0455 1.0475 305 ---- ---- ---- ---- .9710 -.0435 1.0145 310 ---- ---- ---- ---- .9410 -.0420 .9830 315 ---- ---- ---- ---- .9115 -.0405 .9520 320 ---- ---- ---- ---- .8825 -.0390 .9215 325 ---- ---- ---- ---- .8545 -.0375 .8920 330 ---- ---- ---- ---- .8275 -.0360 .8635 335 ---- ---- ---- ---- .8010 -.0345 .8355 340 ---- ---- ---- ---- .7750 -.0335 .8085 345 ---- ---- ---- ---- .7500 -.0320 .7820 350 ---- ---- ---- ---- .7255 -.0310 .7565 355 ---- ---- ---- ---- .7020 -.0300 .7320 360 ---- ---- ---- ---- .6790 -.0295 .7085 365 ---- ---- ---- ---- .6565 -.0290 .6855 370 ---- ---- ---- ---- .6350 -.0280 .6630 375 ---- ---- ---- ---- .6140 -.0275 .6415 380 ---- ---- ---- ---- .5940 -.0265 .6205 385 ---- ---- ---- ---- .5745 -.0260 .6005 390 ---- ---- ---- ---- .5555 -.0255 .5810 395 ---- ---- ---- ---- .5370 -.0250 .5620 400 ---- ---- ---- ---- .5195 -.0245 .5440 405 ---- ---- ---- ---- .5025 -.0240 .5265 410 ---- ---- ---- ---- .4865 -.0230 .5095 415 ---- ---- ---- ---- .4705 -.0225 .4930 420 ---- ---- ---- ---- .4550 -.0220 .4770 425 ---- ---- ---- ---- .4405 -.0210 .4615 430 ---- ---- ---- ---- .4265 -.0200 .4465 435 ---- ---- ---- ---- .4125 -.0195 .4320 440 ---- ---- ---- ---- .3995 -.0185 .4180 445 ---- ---- ---- ---- .3870 -.0175 .4045 450 ---- ---- ---- ---- .3745 -.0170 .3915 455 ---- ---- ---- ---- .3630 -.0155 .3785 460 ---- ---- ---- ---- .3515 -.0150 .3665 465 ---- ---- ---- ---- .3405 -.0140 .3545 470 ---- ---- ---- ---- .3300 -.0130 .3430 475 ---- ---- ---- ---- .3200 -.0120 .3320 480 ---- ---- ---- ---- .3105 ---- ---- 485 ---- ---- ---- ---- .3010 ---- ---- 500 ---- ---- ---- ---- .2745 -.0070 .2815 525 ---- ---- ---- ---- .2370 -.0020 .2390 550 ---- ---- ---- ---- .2050 +.0020 .2030 575 ---- ---- ---- ---- .1780 +.0050 .1730 600 ---- ---- ---- ---- .1555 +.0080 .1475 625 ---- ---- ---- ---- .1360 +.0100 .1260 650 ---- ---- ---- ---- .1200 +.0125 .1075 675 ---- ---- ---- ---- .1060 +.0135 .0925 700 ---- ---- ---- ---- .0940 +.0145 .0795 725 ---- ---- ---- ---- .0835 ---- ---- HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5345 -.0620 3.5965 050 ---- ---- ---- ---- 3.2845 -.0620 3.3465 075 ---- ---- ---- ---- 3.0345 -.0620 3.0965 100 ---- ---- ---- ---- 2.7845 -.0620 2.8465 125 ---- ---- ---- ---- 2.5345 -.0620 2.5965 150 ---- ---- ---- ---- 2.2845 -.0620 2.3465 175 ---- ---- ---- ---- 2.0345 -.0620 2.0965 200 ---- ---- ---- ---- 1.7910 -.0590 1.8500 225 ---- ---- ---- ---- 1.5690 -.0550 1.6240 230 ---- ---- ---- ---- 1.5270 -.0545 1.5815 235 ---- ---- ---- ---- 1.4860 -.0535 1.5395 240 ---- ---- ---- ---- 1.4460 -.0520 1.4980 245 ---- ---- ---- ---- 1.4060 -.0515 1.4575 250 ---- ---- ---- ---- 1.3675 -.0500 1.4175 255 ---- ---- ---- ---- 1.3295 -.0490 1.3785 260 ---- ---- ---- ---- 1.2920 -.0480 1.3400 265 ---- ---- ---- ---- 1.2555 -.0470 1.3025 270 ---- ---- ---- ---- 1.2195 -.0460 1.2655 275 ---- ---- ---- ---- 1.1840 -.0450 1.2290 280 ---- ---- ---- ---- 1.1495 -.0440 1.1935 285 ---- ---- ---- ---- 1.1155 -.0430 1.1585 290 ---- ---- ---- ---- 1.0825 -.0415 1.1240 295 ---- ---- ---- ---- 1.0500 -.0405 1.0905 300 ---- ---- ---- ---- 1.0185 -.0390 1.0575 305 ---- ---- ---- ---- .9870 -.0380 1.0250 310 ---- ---- ---- ---- .9570 -.0365 .9935 315 ---- ---- ---- ---- .9270 -.0360 .9630 320 ---- ---- ---- ---- .8980 -.0350 .9330 325 ---- ---- ---- ---- .8700 -.0335 .9035 330 ---- ---- ---- ---- .8425 -.0330 .8755 335 ---- ---- ---- ---- .8155 -.0320 .8475 340 ---- ---- ---- ---- .7895 -.0315 .8210 345 ---- ---- ---- ---- .7645 -.0305 .7950 350 ---- ---- ---- ---- .7400 -.0300 .7700 355 ---- ---- ---- ---- .7160 -.0295 .7455 360 ---- ---- ---- ---- .6930 -.0290 .7220 365 ---- ---- ---- ---- .6705 -.0285 .6990 370 ---- ---- ---- ---- .6490 -.0280 .6770 375 ---- ---- ---- ---- .6285 -.0270 .6555 380 ---- ---- ---- ---- .6085 -.0265 .6350 385 ---- ---- ---- ---- .5890 -.0260 .6150 390 ---- ---- ---- ---- .5700 -.0255 .5955 395 ---- ---- ---- ---- .5515 -.0250 .5765 400 ---- ---- ---- ---- .5340 -.0245 .5585 405 ---- ---- ---- ---- .5170 -.0240 .5410 410 ---- ---- ---- ---- .5000 -.0240 .5240 415 ---- ---- ---- ---- .4840 -.0235 .5075 420 ---- ---- ---- ---- .4680 -.0240 .4920 425 ---- ---- ---- ---- .4530 -.0235 .4765 430 ---- ---- ---- ---- .4380 -.0235 .4615 435 ---- ---- ---- ---- .4240 -.0230 .4470 440 ---- ---- ---- ---- .4100 -.0230 .4330 445 ---- ---- ---- ---- .3965 -.0230 .4195 450 ---- ---- ---- ---- .3835 -.0230 .4065 455 ---- ---- ---- ---- .3710 -.0225 .3935 460 ---- ---- ---- ---- .3585 -.0225 .3810 465 ---- ---- ---- ---- .3465 -.0230 .3695 470 ---- ---- ---- ---- .3350 -.0225 .3575 475 ---- ---- ---- ---- .3240 -.0225 .3465 480 ---- ---- ---- ---- .3135 ---- ---- 485 ---- ---- ---- ---- .3030 ---- ---- 500 ---- ---- ---- ---- .2735 -.0220 .2955 525 ---- ---- ---- ---- .2310 -.0215 .2525 550 ---- ---- ---- ---- .1950 -.0210 .2160 575 ---- ---- ---- ---- .1640 -.0210 .1850 600 ---- ---- ---- ---- .1385 -.0200 .1585 625 ---- ---- ---- ---- .1165 -.0200 .1365 650 ---- ---- ---- ---- .0985 -.0190 .1175 675 ---- ---- ---- ---- .0830 -.0185 .1015 700 ---- ---- ---- ---- .0700 -.0175 .0875 725 ---- ---- ---- ---- .0590 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 302 3980 60150 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 27 220 ---- ---- ---- ---- .0005 UNCH .0005 10 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 16 235 ---- ---- ---- ---- .0005 UNCH .0005 1 109 240 ---- ---- ---- ---- .0005 UNCH .0005 15 245 ---- ---- ---- ---- .0005 UNCH .0005 26 250 ---- ---- ---- ---- .0005 UNCH .0005 1302 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0005 UNCH .0005 26 265 ---- ---- ---- ---- .0005 UNCH .0005 14 270 ---- ---- ---- ---- .0005 UNCH .0005 59 275 ---- ---- ---- ---- .0005 UNCH .0005 5 1666 280 ---- ---- ---- ---- .0005 UNCH .0005 646 285 ---- ---- ---- ---- .0005 UNCH .0005 219 290 ---- ---- ---- ---- .0005 UNCH .0005 1021 295 ---- ---- ---- ---- .0005 UNCH .0005 425 300 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 2642 305 ---- ---- ---- ---- .0005 UNCH .0005 2133 308 ---- ---- ---- ---- .0005 -.0005 .0010 38 309 ---- ---- ---- ---- .0005 -.0005 .0010 7 310 ---- ---- ---- ---- .0005 -.0005 .0010 2 829 311 ---- ---- ---- ---- .0005 -.0005 .0010 12 312 ---- ---- ---- ---- .0010 UNCH .0010 193 313 ---- ---- ---- ---- .0010 UNCH .0010 37 314 ---- ---- ---- ---- .0010 UNCH .0010 13 315 ---- ---- ---- ---- .0010 UNCH .0010 1 424 316 ---- ---- ---- ---- .0010 UNCH .0010 26 317 ---- ---- ---- ---- .0010 UNCH .0010 43 318 ---- ---- ---- ---- .0010 UNCH .0010 66 319 ---- ---- ---- ---- .0010 UNCH .0010 190 320 ---- ---- ---- ---- .0010 -.0005 .0015 1 1522 321 ---- ---- ---- ---- .0015 UNCH .0015 111 322 ---- ---- ---- ---- .0015 UNCH .0015 98 323 ---- ---- ---- ---- .0015 UNCH .0015 112 324 ---- ---- ---- ---- .0015 UNCH .0015 43 325 ---- ---- ---- ---- .0015 UNCH .0015 561 326 ---- ---- ---- ---- .0015 UNCH .0015 70 327 ---- ---- ---- ---- .0020 +.0005 .0015 89 328 ---- ---- ---- ---- .0020 +.0005 .0015 29 329 ---- ---- ---- ---- .0020 UNCH .0020 1 330 ---- ---- ---- ---- .0020 UNCH .0020 460 873 331 ---- ---- ---- ---- .0020 UNCH .0020 54 332 ---- ---- ---- ---- .0025 +.0005 .0020 37 333 ---- ---- ---- ---- .0025 +.0005 .0020 55 334 ---- ---- ---- ---- .0025 UNCH .0025 25 335 ---- ---- ---- ---- .0030 +.0005 .0025 481 336 ---- ---- ---- ---- .0030 +.0005 .0025 118 337 ---- .0030B ---- .0030B .0030 +.0005 .0025 53 338 ---- ---- ---- ---- .0035 +.0005 .0030 34 339 ---- .0035B ---- .0035B .0035 +.0005 .0030 1 24 340 ---- .0035B ---- .0035B .0040 +.0010 .0030 8 1623 341 ---- .0040B ---- .0040B .0040 +.0005 .0035 43 342 ---- .0040B ---- .0040B .0045 +.0010 .0035 7 33 343 ---- .0045B ---- .0045B .0045 +.0005 .0040 61 344 ---- .0045B ---- .0045B .0050 +.0010 .0040 25 345 ---- .0050B ---- .0050B .0050 +.0010 .0040 5 648 346 .0050 .0055B .0050 .0050 .0055 +.0010 5 .0045 2 15 347 ---- .0060B ---- .0060B .0060 +.0015 .0045 34 348 ---- .0065B ---- .0065B .0060 +.0010 .0050 31 349 ---- .0070B ---- .0070B .0065 +.0015 .0050 21 350 .0070 .0075B .0070 .0070 .0070 +.0015 4 .0055 202 636 351 ---- .0080B ---- .0080B .0075 +.0020 .0055 52 352 ---- .0085B ---- .0085B .0080 +.0020 .0060 19 353 ---- .0090B .0060A .0060A .0085 +.0020 .0065 28 354 ---- .0100B ---- .0100B .0090 +.0025 .0065 39 355 .0085 .0105B .0065A .0085 .0095 +.0025 1 .0070 1 252 356 ---- .0115B .0070A .0070A .0105 +.0030 .0075 3 357 ---- .0125B ---- .0125B .0110 +.0035 .0075 11 358 ---- .0135B .0075A .0075A .0120 +.0040 .0080 27 359 ---- .0145B .0080A .0080A .0130 +.0045 .0085 14 15 360 ---- .0155B .0085A .0085A .0140 +.0045 .0095 21 264 361 ---- .0170B .0085A .0085A .0150 +.0050 .0100 10 362 ---- .0180B .0090A .0090A .0160 +.0055 .0105 110 363 .0140 .0195B .0095A .0115A .0170 +.0055 8 .0115 61 364 .0165 .0210 .0100A .0175A .0185 +.0060 19 .0125 365 .0240 .0240 .0110A .0185A .0200 +.0070 13 .0130 279 594 366 .0215 .0245B .0115A .0245B .0215 +.0070 13 .0145 4 9 367 ---- .0265B .0120A .0120A .0235 +.0080 .0155 368 .0195 .0285B .0130A .0160A .0255 +.0090 4 .0165 71 369 ---- .0310B .0140A .0140A .0275 +.0095 .0180 370 .0235 .0335B .0145A .0270A .0295 +.0105 57 .0190 181 371 .0255 .0360B .0160A .0360B .0320 +.0115 12 .0205 372 .0270 .0390B .0170A .0390B .0345 +.0125 8 .0220 373 .0300 .0420B .0180A .0305A .0370 +.0135 23 .0235 374 .0310 .0455B .0195A .0330A .0400 +.0145 22 .0255 1 375 .0330 .0490B .0210A .0415A .0430 +.0155 12 .0275 92 176 376 .0310 .0525B .0225A .0385A .0465 +.0170 18 .0295 377 .0340 .0565B .0245A .0565B .0500 +.0185 16 .0315 378 .0370 .0610B .0260A .0610B .0535 +.0195 5 .0340 379 .0410 .0650B .0280A .0340A .0575 +.0210 14 .0365 380 .0555 .0700B .0305A .0595B .0620 +.0225 58 .0395 157 152 381 ---- .0750B .0325A .0325A .0665 +.0245 .0420 382 .0415 .0785B .0350A .0785B .0710 +.0255 10 .0455 383 .0480 .0840B .0380A .0840B .0760 +.0275 10 .0485 10 10 384 ---- .0895B .0405A .0405A .0810 +.0285 .0525 385 .0515 .0950B .0435A .0500A .0865 +.0305 40 .0560 43 83 386 ---- .1010B .0470A .0470A .0925 +.0325 .0600 387 ---- .1070B .0505A .0505A .0980 +.0340 .0640 388 ---- .1135B .0540A .0540A .1040 +.0355 .0685 389 .0935 .1200B .0575A .0920A .1105 +.0375 1 .0730 390 .0695 .1265B .0615A .1265B .1170 +.0390 10 .0780 2 88 391 .1010 .1335B .0655A .1335B .1235 +.0405 20 .0830 392 ---- .1410B .0700A .0700A .1305 +.0420 .0885 393 ---- .1480B .0745A .0745A .1375 +.0440 .0935 394 ---- .1555B .0805A .0805A .1445 +.0450 .0995 395 ---- .1635B .0865A .0865A .1520 +.0470 .1050 1 17 396 ---- .1710B .0915A .0915A .1595 +.0480 .1115 397 ---- ---- ---- .0980A .1675 ---- ---- 398 ---- ---- ---- .1030A .1750 ---- ---- 399 ---- ---- ---- .1085A .1830 ---- ---- 400 ---- .2035B .1145A .1145A .1910 +.0535 .1375 1 24 401 ---- ---- ---- .1210A .1995 ---- ---- 402 ---- ---- ---- .1270A .2080 ---- ---- 403 ---- ---- ---- .1335A .2160 ---- ---- 404 ---- ---- ---- .1400A .2250 ---- ---- 405 ---- .2285B .1505A .1505A .2335 +.0600 .1735 1 26 406 ---- ---- ---- .1570A .2420 ---- ---- 407 ---- ---- ---- .1640A .2510 ---- ---- 408 ---- ---- ---- .1710A .2600 ---- ---- 409 ---- ---- ---- .1790A .2690 ---- ---- 410 ---- .2370B .1865A .1865A .2780 +.0645 .2135 1 4 411 ---- ---- ---- .1940A .2870 ---- ---- 415 ---- ---- .2270A .2270A .3240 +.0685 .2555 1 4 420 ---- .3855B .2885A .3855B .3715 +.0715 .3000 1 5 425 ---- ---- ---- ---- .4200 +.0740 .3460 100 430 ---- .4830B .3815A .4830B .4685 +.0755 .3930 19 435 ---- ---- ---- ---- .5180 +.0770 .4410 20 440 ---- .5325B .4780A .5325B .5675 +.0780 .4895 4 445 ---- ---- ---- ---- .6170 +.0785 .5385 125 450 ---- ---- ---- ---- .6665 +.0790 .5875 50 455 ---- ---- ---- ---- .7165 +.0795 .6370 460 ---- ---- ---- ---- .7665 +.0795 .6870 465 ---- ---- ---- ---- .8165 +.0800 .7365 470 ---- ---- ---- ---- .8665 +.0800 .7865 5 475 ---- ---- ---- ---- .9165 +.0800 .8365 480 ---- ---- ---- ---- .9665 +.0800 .8865 485 ---- ---- ---- ---- 1.0165 +.0800 .9365 490 ---- ---- ---- ---- 1.0665 +.0800 .9865 495 ---- ---- ---- ---- 1.1165 +.0800 1.0365 500 ---- ---- ---- ---- 1.1665 +.0800 1.0865 505 ---- ---- ---- ---- 1.2165 +.0800 1.1365 510 ---- ---- ---- ---- 1.2665 +.0800 1.1865 515 ---- ---- ---- ---- 1.3165 +.0800 1.2365 520 ---- ---- ---- ---- 1.3665 +.0800 1.2865 525 ---- ---- ---- ---- 1.4165 +.0800 1.3365 530 ---- ---- ---- ---- 1.4665 +.0800 1.3865 535 ---- ---- ---- ---- 1.5165 +.0800 1.4365 540 ---- ---- ---- ---- 1.5665 +.0800 1.4865 545 ---- ---- ---- ---- 1.6165 +.0800 1.5365 550 ---- ---- ---- ---- 1.6665 +.0800 1.5865 555 ---- ---- ---- ---- 1.7165 +.0800 1.6365 560 ---- ---- ---- ---- 1.7665 +.0800 1.6865 565 ---- ---- ---- ---- 1.8165 +.0800 1.7365 570 ---- ---- ---- ---- 1.8665 +.0800 1.7865 575 ---- ---- ---- ---- 1.9165 +.0800 1.8365 4 580 ---- ---- ---- ---- 1.9665 +.0800 1.8865 585 ---- ---- ---- ---- 2.0165 +.0800 1.9365 600 ---- ---- ---- ---- 2.1665 +.0800 2.0865 625 ---- ---- ---- ---- 2.4165 +.0800 2.3365 650 ---- ---- ---- ---- 2.6665 +.0800 2.5865 675 ---- ---- ---- ---- 2.9165 +.0800 2.8365 700 ---- ---- ---- ---- 3.1665 +.0800 3.0865 725 ---- ---- ---- ---- 3.4165 +.0800 3.3365 750 ---- ---- ---- ---- 3.6665 +.0800 3.5865 775 ---- ---- ---- ---- 3.9165 +.0800 3.8365 800 ---- ---- ---- ---- 4.1665 +.0800 4.0865 825 ---- ---- ---- ---- 4.4165 +.0800 4.3365 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- .0010B ---- .0010B .0015 +.0010 .0005 1 230 ---- ---- ---- ---- .0015 +.0010 .0005 235 ---- ---- ---- ---- .0015 +.0010 .0005 2 240 ---- ---- ---- ---- .0020 +.0015 .0005 27 245 ---- ---- ---- ---- .0020 +.0010 .0010 3 250 ---- .0020B ---- .0020B .0025 +.0015 .0010 2 15 255 ---- .0015B ---- .0015B .0025 +.0015 .0010 5 260 ---- .0020B ---- .0020B .0030 +.0015 .0015 8 265 ---- .0025B ---- .0025B .0030 +.0010 .0020 42 270 ---- .0030B ---- .0030B .0035 +.0015 .0020 3 15 275 .0045 .0045 .0045 .0045 .0040 +.0015 1 .0025 1 110 280 .0045 .0045 .0045 .0045 .0045 +.0010 3 .0035 4 123 285 .0050 .0050 .0050 .0050 .0050 +.0010 1 .0040 11 290 ---- .0055B ---- .0055B .0060 +.0010 .0050 13 544 295 .0065 .0065 .0065 .0065 .0070 +.0015 3 .0055 1 36 300 .0075 .0080B .0075 .0075 .0080 +.0010 1 .0070 2 1038 305 ---- .0095B ---- .0095B .0095 +.0015 2 .0080 67 308 ---- .0105B ---- .0105B .0105 +.0015 .0090 106 309 ---- .0110B ---- .0110B .0110 +.0015 .0095 10 310 ---- .0115B .0095A .0095A .0110 +.0010 .0100 10 21 311 ---- .0120B ---- .0120B .0115 +.0015 .0100 312 ---- .0125B .0100A .0100A .0120 +.0015 .0105 1 313 ---- .0130B .0105A .0105A .0125 +.0015 .0110 314 ---- .0135B .0110A .0110A .0130 +.0015 .0115 315 .0125 .0140B .0110A .0125 .0135 +.0015 1 .0120 101 124 316 ---- .0145B .0115A .0115A .0140 +.0020 .0120 12 317 ---- .0150B .0120A .0120A .0145 +.0020 .0125 20 318 ---- .0160B .0125A .0125A .0150 +.0020 .0130 319 ---- .0165B .0130A .0130A .0155 +.0020 .0135 320 ---- .0170B .0130A .0130A .0165 +.0025 1 .0140 597 321 ---- .0180B .0135A .0135A .0170 +.0025 .0145 1 322 ---- .0185B .0140A .0140A .0175 +.0020 .0155 1 323 .0180 .0195B .0145A .0185B .0185 +.0025 1 .0160 1 324 ---- .0205B .0150A .0150A .0190 +.0025 .0165 7 325 .0180 .0215B .0155A .0200B .0200 +.0030 11 .0170 11 476 326 ---- .0220B .0165A .0165A .0205 +.0030 .0175 1 327 ---- .0230B .0170A .0170A .0215 +.0030 .0185 328 ---- .0240B .0175A .0175A .0225 +.0035 .0190 6 329 ---- .0250B .0180A .0180A .0235 +.0035 .0200 32 330 .0210 .0260B .0190A .0245A .0245 +.0040 8 .0205 5 850 331 ---- .0270B .0195A .0195A .0255 +.0040 .0215 9 332 ---- .0285B .0205A .0205A .0265 +.0040 .0225 333 .0270 .0295B .0210A .0265A .0275 +.0045 1 .0230 1 334 ---- .0305B .0215A .0215A .0285 +.0045 .0240 16 335 .0290 .0320B .0225A .0305B .0300 +.0050 1 .0250 3 328 336 ---- .0335B .0235A .0235A .0310 +.0050 2 .0260 337 ---- .0345B .0240A .0240A .0325 +.0055 .0270 338 ---- .0360B .0250A .0250A .0335 +.0055 .0280 339 ---- .0375B .0260A .0260A .0350 +.0060 .0290 340 ---- .0390B .0270A .0270A .0365 +.0065 1 .0300 11 236 341 ---- .0405B .0280A .0280A .0380 +.0065 .0315 342 ---- .0425B .0290A .0290A .0395 +.0070 .0325 6 343 ---- .0440B .0300A .0300A .0410 +.0070 .0340 344 ---- .0455B .0310A .0310A .0425 +.0070 .0355 345 ---- .0475B .0320A .0320A .0445 +.0080 .0365 11 346 ---- .0495B .0335A .0335A .0460 +.0080 .0380 13 347 ---- .0515B .0345A .0345A .0480 +.0085 .0395 348 ---- .0535B .0360A .0360A .0500 +.0090 .0410 8 349 ---- .0555B .0375A .0375A .0520 +.0095 .0425 10 350 .0565 .0575B .0385A .0505A .0540 +.0095 14 .0445 18 423 351 ---- .0595B .0400A .0400A .0560 +.0100 .0460 10 352 ---- .0620B .0415A .0415A .0585 +.0110 .0475 2 353 ---- .0645B .0430A .0430A .0605 +.0110 .0495 11 21 354 ---- .0670B .0450A .0450A .0630 +.0115 .0515 10 355 ---- .0695B .0465A .0465A .0655 +.0120 .0535 13 32 356 ---- .0720B .0480A .0480A .0680 +.0125 .0555 2 22 357 ---- .0745B .0500A .0500A .0705 +.0130 .0575 10 358 ---- .0775B .0520A .0520A .0730 +.0135 .0595 10 359 ---- .0805B .0540A .0540A .0760 +.0140 .0620 100 121 360 .0810 .0835B .0560A .0820B .0790 +.0150 11 .0640 12 358 361 ---- .0865B .0580A .0580A .0815 +.0150 .0665 362 ---- .0895B .0600A .0600A .0845 +.0155 .0690 363 ---- .0930B .0625A .0625A .0880 +.0165 .0715 8 364 ---- .0965B .0645A .0645A .0910 +.0170 .0740 365 ---- .1000B .0670A .0670A .0945 +.0175 .0770 11 31 366 ---- .1035B .0695A .0695A .0980 +.0185 .0795 2 367 ---- .1070B .0720A .0720A .1015 +.0190 .0825 5 57 368 ---- .1110B .0745A .0745A .1050 +.0195 .0855 369 .1020 .1150B .0775A .1135B .1085 +.0200 6 .0885 370 ---- .1190B .0805A .0805A .1125 +.0210 .0915 1 6 371 ---- .1230B .0830A .0830A .1165 +.0215 .0950 372 ---- .1270B .0860A .0860A .1205 +.0225 .0980 373 ---- .1315B .0890A .0890A .1245 +.0230 .1015 374 ---- .1360B .0925A .0925A .1285 +.0235 .1050 375 .1080 .1405B .0955A .1405B .1330 +.0240 1 .1090 15 376 ---- .1450B .0990A .0990A .1375 +.0250 .1125 377 ---- .1500B .1025A .1025A .1420 +.0255 .1165 12 378 ---- .1545B .1060A .1060A .1465 +.0265 .1200 1 379 ---- .1595B .1095A .1095A .1515 +.0275 .1240 380 ---- .1645B .1135A .1135A .1560 +.0275 .1285 1 4 381 ---- .1695B .1170A .1170A .1610 +.0285 .1325 382 ---- .1750B .1210A .1210A .1660 +.0290 5 .1370 383 ---- .1805B .1250A .1250A .1710 +.0300 .1410 384 ---- .1855B .1290A .1290A .1765 +.0310 .1455 385 ---- .1910B .1335A .1335A .1820 +.0315 .1505 1 2 386 ---- .1970B .1375A .1375A .1875 +.0325 .1550 387 ---- .2025B .1420A .1420A .1930 +.0330 .1600 2 2 388 ---- .2085B .1465A .1465A .1985 +.0340 .1645 2 2 389 ---- .2145B .1510A .1510A .2040 +.0345 .1695 390 ---- .2205B .1560A .1560A .2100 +.0350 .1750 52 45 391 ---- .2265B .1605A .1605A .2160 +.0360 .1800 392 ---- .2325B .1655A .1655A .2220 +.0365 .1855 393 ---- .2390B .1705A .1705A .2280 +.0375 .1905 394 ---- .2450B .1755A .1755A .2345 +.0385 .1960 395 .1790 .2515B .1790 .2515B .2405 +.0385 1 .2020 1 10 396 ---- ---- ---- .1875A .2470 ---- ---- 397 ---- ---- ---- .1935A .2535 ---- ---- 398 ---- ---- ---- .1990A .2600 ---- ---- 399 ---- ---- ---- .2040A .2665 ---- ---- 400 ---- .2855B .2095A .2095A .2735 +.0425 .2310 1 401 ---- ---- ---- .2155A .2805 ---- ---- 402 ---- ---- ---- .2220A .2870 ---- ---- 403 ---- ---- ---- .2275A .2940 ---- ---- 404 ---- ---- ---- .2335A .3010 ---- ---- 405 ---- .3210B .2395A .2395A .3085 +.0460 .2625 1 406 ---- ---- ---- .2455A .3155 ---- ---- 407 ---- ---- ---- .2520A .3230 ---- ---- 408 ---- ---- ---- .2585A .3305 ---- ---- 409 ---- ---- ---- .2650A .3375 ---- ---- 410 ---- .3585B .2715A .2715A .3450 +.0485 .2965 415 ---- .3955B .3095A .3095A .3840 +.0520 .3320 420 ---- .4390B .3460A .3460A .4240 +.0545 .3695 425 ---- .4745B .3840A .3840A .4655 +.0565 .4090 430 ---- .5245B .4220A .4220A .5085 +.0590 .4495 435 ---- .5150B .4625A .4625A .5525 +.0610 .4915 440 ---- .6145B .5045A .5045A .5975 +.0625 .5350 1 445 ---- ---- ---- ---- .6430 +.0640 .5790 450 ---- .7070B .6170A .7070B .6895 +.0655 .6240 1 455 ---- ---- ---- ---- .7365 +.0665 .6700 460 ---- ---- ---- ---- .7840 +.0675 .7165 465 ---- ---- ---- ---- .8315 +.0680 .7635 470 ---- .8985B .8035A .8985B .8800 +.0690 .8110 475 ---- ---- ---- ---- .9285 +.0695 .8590 480 ---- .9960B .8995A .9960B .9775 +.0705 .9070 485 ---- ---- ---- ---- 1.0265 +.0710 .9555 490 ---- 1.0935B .9970A 1.0935B 1.0755 +.0710 1.0045 495 ---- ---- ---- ---- 1.1250 +.0715 1.0535 500 ---- 1.1190B 1.0950A 1.1185B 1.1745 +.0720 1.1025 505 ---- ---- ---- ---- 1.2240 +.0720 1.1520 510 ---- ---- ---- ---- 1.2735 +.0725 1.2010 515 ---- ---- ---- ---- 1.3235 +.0730 1.2505 520 ---- ---- ---- ---- 1.3730 +.0725 1.3005 525 ---- ---- ---- ---- 1.4230 +.0730 1.3500 530 ---- ---- ---- ---- 1.4725 +.0730 1.3995 535 ---- ---- ---- ---- 1.5225 +.0730 1.4495 540 ---- ---- ---- ---- 1.5725 +.0730 1.4995 545 ---- ---- ---- ---- 1.6225 +.0735 1.5490 550 ---- ---- ---- ---- 1.6725 +.0735 1.5990 555 ---- ---- ---- ---- 1.7225 +.0735 1.6490 560 ---- ---- ---- ---- 1.7725 +.0735 1.6990 565 ---- ---- ---- ---- 1.8225 +.0735 1.7490 570 ---- ---- ---- ---- 1.8725 +.0735 1.7990 575 ---- ---- ---- ---- 1.9225 +.0735 1.8490 580 ---- ---- ---- ---- 1.9725 +.0735 1.8990 585 ---- ---- ---- ---- 2.0225 +.0735 1.9490 600 ---- ---- ---- ---- 2.1725 +.0735 2.0990 625 ---- ---- ---- ---- 2.4225 +.0735 2.3490 650 ---- ---- ---- ---- 2.6725 +.0735 2.5990 675 ---- ---- ---- ---- 2.9225 +.0735 2.8490 700 ---- ---- ---- ---- 3.1725 +.0735 3.0990 725 ---- ---- ---- ---- 3.4225 +.0735 3.3490 750 ---- ---- ---- ---- 3.6725 +.0735 3.5990 775 ---- ---- ---- ---- 3.9225 +.0735 3.8490 800 ---- ---- ---- ---- 4.1725 +.0735 4.0990 825 ---- ---- ---- ---- 4.4225 +.0735 4.3490 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0015 +.0010 .0005 220 ---- .0020B ---- .0020B .0030 +.0015 .0015 225 ---- .0025B ---- .0025B .0030 +.0015 .0015 230 ---- .0030B ---- .0030B .0035 +.0015 .0020 235 ---- .0030B ---- .0030B .0040 +.0015 .0025 1 240 ---- .0040B ---- .0040B .0040 +.0010 .0030 245 ---- .0045B ---- .0045B .0045 +.0010 .0035 10 250 ---- .0050B ---- .0050B .0050 +.0010 .0040 20 255 ---- .0055B ---- .0055B .0060 +.0015 .0045 2 260 .0070 .0070 .0070 .0070 .0065 +.0010 1 .0055 52 265 ---- .0075B ---- .0075B .0075 +.0010 .0065 1 270 ---- .0085B ---- .0085B .0085 +.0010 .0075 15 275 ---- .0095B ---- .0095B .0095 +.0010 .0085 25 280 .0115 .0115 .0115 .0105A .0110 +.0010 1 .0100 16 285 ---- .0125B ---- .0125B .0125 +.0010 .0115 23 290 ---- .0150B .0130A .0130A .0145 +.0010 .0135 391 295 ---- .0175B .0150A .0150A .0165 +.0010 .0155 74 300 ---- .0210B .0170A .0170A .0195 +.0015 .0180 548 305 ---- .0240B .0195A .0195A .0230 +.0025 .0205 295 310 .0240 .0280B .0225A .0280B .0270 +.0030 1 .0240 29 315 ---- .0335B .0260A .0260A .0315 +.0040 .0275 65 316 ---- .0345B .0270A .0270A .0325 +.0040 .0285 10 317 ---- .0355B .0275A .0275A .0335 +.0040 .0295 318 ---- .0365B .0285A .0285A .0345 +.0040 .0305 319 ---- .0380B .0295A .0295A .0360 +.0050 .0310 320 ---- .0390B .0305A .0305A .0370 +.0045 .0325 2 236 321 ---- .0405B .0310A .0310A .0380 +.0045 .0335 20 322 ---- .0420B .0320A .0320A .0395 +.0050 .0345 323 ---- .0430B .0330A .0330A .0405 +.0050 .0355 324 ---- .0445B .0340A .0340A .0420 +.0055 .0365 325 ---- .0460B .0350A .0350A .0435 +.0055 .0380 134 326 ---- .0475B .0360A .0360A .0445 +.0055 .0390 327 ---- .0490B .0370A .0370A .0460 +.0055 .0405 328 ---- .0505B .0380A .0380A .0475 +.0060 .0415 329 ---- .0520B .0390A .0390A .0490 +.0060 .0430 330 ---- .0540B .0405A .0405A .0505 +.0065 .0440 536 331 ---- .0555B .0415A .0415A .0525 +.0070 .0455 332 ---- .0570B .0425A .0425A .0540 +.0075 .0465 333 ---- .0590B .0440A .0440A .0555 +.0075 .0480 13 334 ---- .0610B .0450A .0450A .0575 +.0080 .0495 335 ---- .0625B .0465A .0465A .0590 +.0080 .0510 6 336 ---- .0645B .0480A .0480A .0610 +.0085 .0525 337 .0645 .0665B .0495A .0665B .0630 +.0090 10 .0540 338 ---- .0685B .0510A .0510A .0650 +.0090 .0560 339 ---- .0710B .0525A .0525A .0670 +.0095 .0575 340 ---- .0730B .0540A .0540A .0690 +.0095 .0595 1 1 341 ---- .0750B .0555A .0555A .0715 +.0100 .0615 342 ---- .0775B .0570A .0570A .0735 +.0100 .0635 343 ---- .0795B .0585A .0585A .0760 +.0110 .0650 344 ---- .0820B .0605A .0605A .0780 +.0110 .0670 345 .0805 .0845B .0620A .0830B .0805 +.0110 11 .0695 16 346 ---- .0870B .0640A .0640A .0830 +.0115 .0715 23 347 ---- .0895B .0660A .0660A .0855 +.0120 .0735 348 ---- .0925B .0680A .0680A .0880 +.0125 .0755 10 349 ---- .0950B .0700A .0700A .0905 +.0125 .0780 12 350 ---- .0980B .0720A .0720A .0935 +.0135 .0800 11 351 ---- .1005B .0740A .0740A .0960 +.0135 .0825 352 ---- .1035B .0760A .0760A .0990 +.0145 .0845 353 ---- .1065B .0785A .0785A .1020 +.0150 .0870 354 ---- .1095B .0805A .0805A .1050 +.0155 .0895 355 ---- .1130B .0830A .0830A .1080 +.0160 .0920 63 356 ---- .1160B .0855A .0855A .1110 +.0160 .0950 1 357 ---- .1195B .0875A .0875A .1140 +.0165 .0975 358 ---- .1225B .0905A .0905A .1175 +.0175 .1000 359 ---- .1260B .0930A .0930A .1210 +.0180 .1030 360 ---- .1295B .0955A .0955A .1245 +.0185 .1060 2 2 361 ---- .1335B .0985A .0985A .1280 +.0190 .1090 7 362 ---- .1370B .1010A .1010A .1315 +.0195 .1120 363 ---- .1405B .1040A .1040A .1350 +.0200 .1150 364 ---- .1445B .1070A .1070A .1385 +.0200 .1185 365 ---- .1485B .1100A .1100A .1425 +.0210 .1215 101 366 ---- .1525B .1130A .1130A .1465 +.0215 .1250 367 ---- .1565B .1160A .1160A .1505 +.0220 .1285 368 ---- .1605B .1190A .1190A .1545 +.0225 .1320 369 ---- .1650B .1225A .1225A .1585 +.0230 .1355 370 ---- .1695B .1260A .1260A .1625 +.0235 .1390 1 2 371 ---- .1735B .1295A .1295A .1670 +.0240 .1430 372 ---- .1780B .1330A .1330A .1715 +.0250 .1465 373 ---- .1825B .1365A .1365A .1760 +.0255 .1505 374 ---- .1875B .1400A .1400A .1805 +.0260 .1545 375 ---- .1920B .1435A .1435A .1850 +.0265 .1585 2 2 376 ---- .1970B .1475A .1475A .1895 +.0270 .1625 377 ---- .2015B .1515A .1515A .1940 +.0270 .1670 378 ---- .2065B .1555A .1555A .1990 +.0280 .1710 12 379 ---- .2115B .1595A .1595A .2035 +.0280 .1755 380 ---- .2165B .1635A .1635A .2085 +.0285 .1800 1 381 ---- .2220B .1675A .1675A .2135 +.0295 .1840 382 ---- .2270B .1720A .1720A .2190 +.0300 .1890 11 10 383 ---- .2325B .1760A .1760A .2240 +.0305 .1935 384 ---- .2380B .1805A .1805A .2295 +.0315 .1980 385 ---- .2435B .1850A .1850A .2345 +.0315 .2030 386 ---- .2490B .1895A .1895A .2400 +.0325 .2075 387 ---- .2545B .1940A .1940A .2455 +.0330 .2125 388 ---- .2600B .1990A .1990A .2515 +.0340 .2175 389 ---- .2660B .2035A .2035A .2570 +.0345 .2225 13 13 390 ---- .2715B .2085A .2085A .2630 +.0355 .2275 1 2 391 ---- .2775B .2135A .2135A .2685 +.0355 .2330 392 ---- .2835B .2185A .2185A .2745 +.0365 .2380 393 ---- .2895B .2235A .2235A .2805 +.0370 .2435 394 ---- .2960B .2285A .2285A .2865 +.0375 .2490 395 ---- .3020B .2340A .2340A .2925 +.0380 .2545 396 ---- ---- ---- .2405A .2985 ---- ---- 397 ---- ---- ---- .2465A .3045 ---- ---- 398 ---- ---- ---- .2515A .3110 ---- ---- 399 ---- ---- ---- .2565A .3175 ---- ---- 400 ---- .3340B .2610A .2610A .3235 +.0405 .2830 1 401 ---- ---- ---- .2680A .3300 ---- ---- 402 ---- ---- ---- .2740A .3365 ---- ---- 403 ---- ---- ---- .2795A .3430 ---- ---- 404 ---- ---- ---- .2855A .3500 ---- ---- 405 ---- .3675B .2915A .2915A .3565 +.0435 .3130 406 ---- ---- ---- .2975A .3635 ---- ---- 407 ---- ---- ---- .3035A .3700 ---- ---- 408 ---- ---- ---- .3100A .3770 ---- ---- 409 ---- ---- ---- .3150A .3840 ---- ---- 410 ---- .4025B .3215A .3215A .3910 +.0460 .3450 415 ---- .4395B .3540A .3540A .4270 +.0480 .3790 420 ---- .4775B .3880A .3880A .4650 +.0510 .4140 425 ---- .5170B .4285A .4285A .5035 +.0530 .4505 430 ---- .5575B .4640A .4640A .5435 +.0550 .4885 435 ---- .5920B .5020A .5020A .5845 +.0565 .5280 440 ---- .6420B .5415A .5415A .6265 +.0580 .5685 445 ---- .6780B .5830A .5830A .6695 +.0595 .6100 450 ---- .7295B .6235A .6235A .7135 +.0610 .6525 1 455 ---- .6975B .6670A .6670A .7580 +.0620 .6960 460 ---- ---- .7085A .7085A .8030 +.0630 .7400 465 ---- ---- ---- ---- .8490 +.0645 .7845 470 ---- .9125B .8230A .9125B .8950 +.0650 .8300 475 ---- ---- ---- ---- .9420 +.0660 .8760 480 ---- 1.0070B .9150A 1.0070B .9890 +.0670 .9220 485 ---- ---- ---- ---- 1.0365 +.0675 .9690 490 ---- 1.1025B 1.0090A 1.1025B 1.0845 +.0685 1.0160 495 ---- ---- ---- ---- 1.1325 +.0690 1.0635 500 ---- 1.1995B 1.1045A 1.1995B 1.1810 +.0695 1.1115 505 ---- ---- ---- ---- 1.2295 +.0700 1.1595 510 ---- ---- ---- ---- 1.2785 +.0705 1.2080 515 ---- ---- ---- ---- 1.3275 +.0710 1.2565 520 ---- 1.3955B 1.2985A 1.3955B 1.3765 +.0710 1.3055 525 ---- ---- ---- ---- 1.4255 +.0710 1.3545 530 ---- 1.4605B 1.3965A 1.4600B 1.4750 +.0715 1.4035 535 ---- ---- ---- ---- 1.5245 +.0720 1.4525 540 ---- ---- ---- ---- 1.5740 +.0720 1.5020 545 ---- ---- ---- ---- 1.6235 +.0720 1.5515 550 ---- ---- ---- ---- 1.6730 +.0725 1.6005 555 ---- ---- ---- ---- 1.7230 +.0725 1.6505 560 ---- ---- ---- ---- 1.7725 +.0725 1.7000 565 ---- ---- ---- ---- 1.8225 +.0730 1.7495 570 ---- ---- ---- ---- 1.8725 +.0730 1.7995 575 ---- ---- ---- ---- 1.9225 +.0735 1.8490 580 ---- ---- ---- ---- 1.9725 +.0735 1.8990 585 ---- ---- ---- ---- 2.0225 +.0735 1.9490 600 ---- ---- ---- ---- 2.1725 +.0735 2.0990 625 ---- ---- ---- ---- 2.4225 +.0735 2.3490 650 ---- ---- ---- ---- 2.6725 +.0735 2.5990 675 ---- ---- ---- ---- 2.9225 +.0735 2.8490 700 ---- ---- ---- ---- 3.1725 +.0735 3.0990 725 ---- ---- ---- ---- 3.4225 +.0735 3.3490 750 ---- ---- ---- ---- 3.6725 +.0735 3.5990 775 ---- ---- ---- ---- 3.9225 +.0735 3.8490 800 ---- ---- ---- ---- 4.1725 +.0735 4.0990 825 ---- ---- ---- ---- 4.4225 +.0735 4.3490 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0030 -.0010 .0040 27 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0050 -.0015 .0065 37 230 ---- ---- .0070A .0070A .0060 -.0015 .0075 1 235 ---- ---- ---- ---- .0065 -.0015 .0080 240 ---- ---- .0085A .0085A .0070 -.0020 .0090 2 245 ---- ---- .0095A .0095A .0080 -.0020 .0100 2 250 ---- ---- .0100A .0100A .0090 -.0015 250 .0105 2242 255 ---- ---- .0110A .0110A .0100 -.0020 .0120 1 260 ---- ---- .0105A .0105A .0110 -.0020 .0130 59 265 ---- ---- .0115A .0115A .0125 -.0015 .0140 10 270 ---- ---- .0135A .0135A .0145 -.0010 .0155 275 ---- ---- .0155A .0155A .0160 -.0010 .0170 1655 280 ---- ---- .0175A .0175A .0185 UNCH .0185 1 285 ---- .0215B ---- .0215B .0210 +.0010 .0200 3 10 290 ---- .0250B ---- .0250B .0245 +.0025 .0220 1695 295 .0290 .0290 .0290 .0280A .0280 +.0040 2 .0240 25 300 .0320 .0340B .0320 .0325B .0325 +.0065 2 .0260 666 305 ---- .0385B ---- .0385B .0370 +.0080 .0290 31 310 ---- .0445B ---- .0445B .0430 +.0105 .0325 26 315 ---- .0515B ---- .0515B .0495 +.0125 .0370 10 320 ---- .0595B ---- .0595B .0570 +.0150 .0420 453 325 ---- .0680B ---- .0680B .0650 +.0165 .0485 134 330 .0715 .0780B .0715 .0760B .0745 +.0175 251 .0570 104 335 ---- .0885B ---- .0885B .0855 +.0190 .0665 12 340 ---- .1010B ---- .1010B .0975 +.0190 .0785 2516 345 ---- .1145B .0895A .0895A .1105 +.0180 .0925 32 350 .1305 .1305 .1010A .1235B .1255 +.0165 2 .1090 110 355 ---- .1460B .1140A .1140A .1420 +.0160 .1260 135 360 ---- .1645B .1285A .1285A .1600 +.0160 250 .1440 2 128 365 ---- .1845B .1445A .1445A .1795 +.0175 .1620 24 370 .2040 .2065B .1620A .1980A .2010 +.0200 126 .1810 1 375 ---- .2300B .1815A .1815A .2240 +.0235 .2005 101 380 ---- .2550B .2020A .2020A .2485 +.0270 .2215 4 385 ---- .2815B .2245A .2245A .2745 +.0310 .2435 390 ---- .3100B .2485A .2485A .3020 +.0345 .2675 40 40 395 ---- .3395B .2740A .2740A .3315 +.0385 .2930 400 ---- .3705B .3010A .3010A .3620 +.0410 .3210 1 405 ---- .4035B .3295A .3295A .3940 +.0435 .3505 410 ---- .4370B .3795A .4370B .4270 +.0455 .3815 415 ---- .4725B .4120A .4725B .4620 +.0475 .4145 420 ---- .5095B .4460A .5095B .4980 +.0490 .4490 425 ---- .5470B .4810A .5470B .5350 +.0505 .4845 430 ---- .5860B .5175A .5860B .5730 +.0515 .5215 435 ---- .6260B .5550A .6260B .6125 +.0530 .5595 440 ---- .6670B .5935A .6670B .6530 +.0545 .5985 445 ---- .6495B .6330A .6495B .6945 +.0560 .6385 450 ---- .7515B .6735A .7515B .7365 +.0575 .6790 455 ---- ---- ---- ---- .7795 +.0590 .7205 460 ---- ---- ---- ---- .8230 +.0600 .7630 465 ---- ---- ---- ---- .8675 +.0615 .8060 470 ---- .9285B .8435A .9285B .9120 +.0625 .8495 475 ---- ---- ---- ---- .9575 +.0635 .8940 480 ---- 1.0200B .9330A 1.0200B 1.0030 +.0645 .9385 485 ---- ---- ---- ---- 1.0495 +.0655 .9840 490 ---- 1.1135B 1.0240A 1.1135B 1.0960 +.0660 1.0300 495 ---- ---- ---- ---- 1.1425 +.0660 1.0765 500 ---- 1.2080B 1.1165A 1.2080B 1.1900 +.0670 1.1230 505 ---- ---- ---- ---- 1.2375 +.0675 1.1700 510 ---- ---- ---- ---- 1.2855 +.0680 1.2175 515 ---- ---- ---- ---- 1.3335 +.0685 1.2650 520 ---- 1.4005B 1.3065A 1.4005B 1.3820 +.0690 1.3130 525 ---- ---- ---- ---- 1.4305 +.0690 1.3615 530 ---- 1.4980B 1.4025A 1.4980B 1.4790 +.0695 1.4095 535 ---- ---- ---- ---- 1.5280 +.0700 1.4580 540 ---- 1.5960B 1.5000A 1.5960B 1.5770 +.0700 1.5070 545 ---- ---- ---- ---- 1.6265 +.0710 1.5555 550 ---- 1.6940B 1.5975A 1.6940B 1.6755 +.0710 1.6045 555 ---- ---- ---- ---- 1.7250 +.0710 1.6540 560 ---- 1.7320B 1.6960A 1.7320B 1.7745 +.0715 1.7030 565 ---- ---- ---- ---- 1.8240 +.0715 1.7525 570 ---- ---- ---- ---- 1.8735 +.0715 1.8020 575 ---- ---- ---- ---- 1.9230 +.0720 1.8510 580 ---- ---- ---- ---- 1.9730 +.0720 1.9010 585 ---- ---- ---- ---- 2.0230 +.0725 1.9505 600 ---- ---- ---- ---- 2.1725 +.0730 2.0995 625 ---- ---- ---- ---- 2.4225 +.0735 2.3490 650 ---- ---- ---- ---- 2.6725 +.0735 2.5990 675 ---- ---- ---- ---- 2.9225 +.0735 2.8490 700 ---- ---- ---- ---- 3.1725 +.0735 3.0990 725 ---- ---- ---- ---- 3.4225 +.0735 3.3490 750 ---- ---- ---- ---- 3.6725 +.0735 3.5990 775 ---- ---- ---- ---- 3.9225 +.0735 3.8490 800 ---- ---- ---- ---- 4.1725 +.0735 4.0990 825 ---- ---- ---- ---- 4.4225 +.0735 4.3490 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- .0015B ---- .0015B .0030 +.0025 .0005 200 ---- .0040B ---- .0040B .0055 +.0050 .0005 220 ---- .0070B ---- .0070B .0080 +.0065 .0015 225 ---- .0080B ---- .0080B .0090 +.0070 .0020 230 .0090 .0090 .0090 .0090 .0100 +.0075 1 .0025 235 ---- .0095B ---- .0090B .0110 +.0080 .0030 240 ---- .0110B ---- .0110B .0120 +.0080 .0040 245 ---- .0120B ---- .0120B .0130 +.0080 .0050 250 ---- .0135B ---- .0135B .0145 +.0080 1 .0065 26 255 ---- .0155B ---- .0155B .0160 +.0080 .0080 260 ---- .0175B ---- .0175B .0180 +.0080 .0100 265 ---- .0195B ---- .0195B .0200 +.0080 .0120 3 270 ---- .0225B ---- .0225B .0225 +.0080 .0145 15 275 ---- .0255B ---- .0255B .0255 +.0080 .0175 3 280 ---- .0295B ---- .0295B .0285 +.0080 1 .0205 10 285 ---- .0335B ---- .0335B .0325 +.0080 .0245 290 ---- .0385B ---- .0385B .0370 +.0080 .0290 295 ---- .0435B ---- .0435B .0420 +.0080 .0340 300 .0500 .0500 .0500 .0495A .0475 +.0080 2 .0395 57 305 ---- .0565B ---- .0565B .0540 +.0080 .0460 310 ---- .0645B ---- .0645B .0615 +.0085 .0530 315 ---- .0730B ---- .0730B .0700 +.0090 .0610 320 ---- .0825B .0685A .0685A .0790 +.0090 .0700 325 ---- .0930B .0765A .0765A .0895 +.0100 .0795 42 330 ---- .1045B .0855A .0855A .1010 +.0110 .0900 335 ---- .1175B .0955A .0955A .1140 +.0125 .1015 7 340 ---- .1315B .1070A .1070A .1280 +.0135 .1145 9 345 ---- .1470B .1190A .1190A .1430 +.0150 .1280 20 350 ---- .1640B .1325A .1325A .1595 +.0165 .1430 8 355 ---- .1825B .1475A .1475A .1775 +.0185 .1590 16 360 ---- .2020B .1635A .1635A .1970 +.0210 .1760 26 365 ---- .2230B .1810A .1810A .2175 +.0230 .1945 19 370 ---- .2455B .2000A .2000A .2395 +.0250 .2145 375 ---- .2700B .2205A .2205A .2630 +.0275 .2355 380 ---- .2950B .2420A .2420A .2880 +.0300 .2580 385 ---- .3220B .2650A .2650A .3145 +.0330 .2815 390 ---- .3500B .2895A .2895A .3420 +.0350 .3070 395 ---- .3795B .3155A .3155A .3710 +.0375 .3335 400 ---- .4105B .3430A .3430A .4015 +.0395 .3620 405 ---- .4425B .3715A .3715A .4330 +.0415 .3915 410 ---- .4760B .4015A .4015A .4660 +.0435 .4225 415 ---- .5085B ---- .5085B .5000 +.0455 .4545 420 ---- .5445B ---- .5445B .5355 +.0475 .4880 425 ---- .5815B ---- .5815B .5715 +.0490 .5225 430 ---- .6195B ---- .6195B .6090 +.0510 .5580 435 ---- .6580B ---- .6580B .6470 +.0520 .5950 440 ---- .6980B ---- .6980B .6865 +.0540 .6325 445 ---- .7385B ---- .7385B .7265 +.0555 .6710 450 ---- .7800B ---- .7800B .7670 +.0565 .7105 455 ---- .7595B ---- .7595B .8085 +.0580 .7505 460 ---- ---- ---- ---- .8510 +.0595 .7915 465 ---- ---- ---- ---- .8940 +.0610 .8330 470 ---- .9520B ---- .9520B .9375 +.0620 .8755 475 ---- ---- ---- ---- .9815 +.0630 .9185 480 ---- 1.0415B ---- 1.0415B 1.0260 +.0640 .9620 485 ---- ---- ---- ---- 1.0710 +.0655 1.0055 490 ---- 1.1325B ---- 1.1315B 1.1165 +.0665 1.0500 495 ---- ---- ---- ---- 1.1625 +.0675 1.0950 500 ---- 1.2250B ---- 1.2245B 1.2085 +.0680 1.1405 505 ---- ---- ---- ---- 1.2550 +.0690 1.1860 510 ---- ---- ---- ---- 1.3020 +.0695 1.2325 515 ---- ---- ---- ---- 1.3490 +.0705 1.2785 520 ---- 1.4135B ---- 1.4135B 1.3965 +.0710 1.3255 525 ---- ---- ---- ---- 1.4440 +.0715 1.3725 530 ---- 1.5095B ---- 1.5090B 1.4920 +.0720 1.4200 535 ---- ---- ---- ---- 1.5400 +.0725 1.4675 540 ---- 1.6065B ---- 1.6065B 1.5885 +.0730 1.5155 545 ---- ---- ---- ---- 1.6370 +.0735 1.5635 550 ---- 1.7035B ---- 1.7035B 1.6855 +.0735 1.6120 555 ---- ---- ---- ---- 1.7345 +.0740 1.6605 560 ---- 1.8015B ---- 1.8015B 1.7835 +.0740 1.7095 565 ---- ---- ---- ---- 1.8325 +.0740 1.7585 570 ---- 1.9000B ---- 1.9000B 1.8815 +.0740 1.8075 575 ---- ---- ---- ---- 1.9305 +.0735 1.8570 580 ---- 1.9610B ---- 1.9610B 1.9800 +.0740 1.9060 600 ---- ---- ---- ---- 2.1785 +.0730 2.1055 625 ---- ---- ---- ---- 2.4280 +.0725 2.3555 650 ---- ---- ---- ---- 2.6780 +.0725 2.6055 675 ---- ---- ---- ---- 2.9280 +.0725 2.8555 700 ---- ---- ---- ---- 3.1780 +.0725 3.1055 725 ---- ---- ---- ---- 3.4280 +.0725 3.3555 750 ---- ---- ---- ---- 3.6780 +.0725 3.6055 775 ---- ---- ---- ---- 3.9280 +.0725 3.8555 800 ---- ---- ---- ---- 4.1780 +.0725 4.1055 825 ---- ---- ---- ---- 4.4280 +.0725 4.3555 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0020 .0005 175 ---- .0025B ---- .0025B .0045 +.0040 .0005 200 ---- .0055B ---- .0050B .0080 +.0070 .0010 220 ---- .0090B ---- .0090B .0115 +.0085 .0030 225 ---- .0100B ---- .0100B .0125 +.0090 .0035 230 ---- .0115B ---- .0115B .0135 +.0090 .0045 102 235 ---- .0130B ---- .0130B .0150 +.0095 .0055 240 ---- .0145B ---- .0145B .0165 +.0095 .0070 245 ---- .0160B ---- .0160B .0180 +.0095 .0085 250 ---- .0180B ---- .0180B .0200 +.0100 .0100 201 255 ---- .0205B ---- .0205B .0220 +.0095 .0125 260 ---- .0230B ---- .0230B .0245 +.0095 .0150 265 ---- .0265B ---- .0265B .0275 +.0095 .0180 270 ---- .0300B ---- .0300B .0305 +.0095 .0210 210 275 ---- .0340B ---- .0340B .0340 +.0090 .0250 408 280 ---- .0385B ---- .0385B .0385 +.0095 .0290 285 ---- .0440B ---- .0440B .0430 +.0090 .0340 290 ---- .0495B ---- .0495B .0485 +.0090 .0395 295 ---- .0560B ---- .0560B .0545 +.0090 .0455 300 ---- .0635B ---- .0635B .0615 +.0090 .0525 302 305 ---- .0715B ---- .0715B .0690 +.0090 .0600 310 ---- .0800B ---- .0800B .0775 +.0095 .0680 315 ---- .0895B .0760A .0760A .0870 +.0100 .0770 320 ---- .1000B .0845A .0845A .0975 +.0105 .0870 325 ---- .1120B .0935A .0935A .1090 +.0110 .0980 330 ---- .1245B .1035A .1035A .1220 +.0120 .1100 335 ---- .1385B .1150A .1150A .1355 +.0130 .1225 340 ---- .1535B .1270A .1270A .1505 +.0145 .1360 345 ---- .1700B .1405A .1405A .1670 +.0160 .1510 200 350 ---- .1880B .1550A .1550A .1845 +.0175 .1670 4 355 ---- .2070B .1710A .1710A .2030 +.0195 .1835 18 360 ---- .2270B .1880A .1880A .2230 +.0210 .2020 5 365 ---- .2490B .2060A .2060A .2440 +.0230 .2210 370 ---- .2715B .2260A .2260A .2670 +.0255 .2415 375 ---- .2960B .2470A .2470A .2905 +.0275 .2630 1 380 ---- .3215B .2690A .2690A .3160 +.0300 .2860 385 ---- .3485B .2925A .2925A .3420 +.0320 .3100 390 ---- .3770B .3175A .3175A .3700 +.0345 .3355 395 ---- .4060B .3435A .3435A .3990 +.0370 .3620 400 ---- .4370B .3710A .3710A .4290 +.0390 .3900 405 ---- .4685B .3995A .3995A .4605 +.0410 .4195 410 ---- .5015B .4295A .4295A .4930 +.0430 .4500 415 ---- .5355B .4605A .4605A .5265 +.0450 .4815 420 ---- .5685B ---- .5680B .5610 +.0465 .5145 425 ---- .6045B ---- .6045B .5965 +.0485 .5480 430 ---- .6415B ---- .6415B .6330 +.0500 .5830 435 ---- .6795B ---- .6795B .6705 +.0515 .6190 440 ---- .7185B ---- .7185B .7090 +.0530 .6560 445 ---- .7585B ---- .7585B .7485 +.0545 .6940 450 ---- .7990B ---- .7990B .7880 +.0555 .7325 455 ---- .8380B ---- .8380B .8290 +.0570 .7720 460 ---- .8440B ---- .8440B .8700 +.0575 .8125 465 ---- ---- ---- ---- .9120 +.0585 .8535 470 ---- .9675B ---- .9675B .9545 +.0595 .8950 475 ---- ---- ---- ---- .9980 +.0605 .9375 480 ---- 1.0550B ---- 1.0550B 1.0415 +.0610 .9805 485 ---- ---- ---- ---- 1.0855 +.0620 1.0235 490 ---- 1.1445B ---- 1.1445B 1.1300 +.0625 1.0675 495 ---- ---- ---- ---- 1.1750 +.0630 1.1120 500 ---- 1.2355B ---- 1.2355B 1.2205 +.0640 1.1565 505 ---- ---- ---- ---- 1.2665 +.0645 1.2020 510 ---- ---- ---- ---- 1.3125 +.0650 1.2475 515 ---- ---- ---- ---- 1.3590 +.0660 1.2930 520 ---- 1.4210B ---- 1.4210B 1.4055 +.0665 1.3390 525 ---- ---- ---- ---- 1.4525 +.0670 1.3855 530 ---- 1.5155B 1.4320A 1.5155B 1.4995 +.0670 1.4325 535 ---- ---- ---- ---- 1.5470 +.0680 1.4790 540 ---- 1.6110B 1.5260A 1.6110B 1.5950 +.0685 1.5265 545 ---- ---- ---- ---- 1.6430 +.0690 1.5740 550 ---- 1.7075B ---- 1.7075B 1.6910 +.0695 1.6215 555 ---- ---- ---- ---- 1.7390 +.0695 1.6695 560 ---- 1.8040B 1.7170A 1.8040B 1.7875 +.0700 1.7175 565 ---- ---- ---- ---- 1.8360 +.0705 1.7655 570 ---- 1.9020B 1.8135A 1.9020B 1.8850 +.0710 1.8140 575 ---- ---- ---- ---- 1.9340 +.0715 1.8625 580 ---- 2.0000B 1.9110A 2.0000B 1.9830 +.0715 1.9115 600 ---- 2.1520B 2.1070A 2.1520B 2.1800 +.0725 2.1075 625 ---- ---- ---- ---- 2.4280 +.0725 2.3555 650 ---- ---- ---- ---- 2.6780 +.0725 2.6055 675 ---- ---- ---- ---- 2.9280 +.0725 2.8555 700 ---- ---- ---- ---- 3.1780 +.0725 3.1055 725 ---- ---- ---- ---- 3.4280 +.0725 3.3555 750 ---- ---- ---- ---- 3.6780 +.0725 3.6055 775 ---- ---- ---- ---- 3.9280 +.0725 3.8555 800 ---- ---- ---- ---- 4.1780 +.0725 4.1055 825 ---- ---- ---- ---- 4.4280 +.0725 4.3555 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0010 .0005 150 ---- ---- ---- ---- .0030 +.0025 .0005 175 ---- .0025B ---- .0025B .0055 +.0050 .0005 200 ---- .0065B ---- .0065B .0100 +.0075 .0025 220 ---- .0110B ---- .0110B .0150 +.0095 .0055 225 ---- .0125B ---- .0125B .0165 +.0095 .0070 230 ---- .0145B ---- .0145B .0180 +.0100 .0080 235 ---- .0165B ---- .0160B .0200 +.0100 .0100 240 ---- .0185B ---- .0185B .0215 +.0095 .0120 245 ---- .0210B ---- .0210B .0240 +.0100 .0140 250 ---- .0235B ---- .0235B .0265 +.0095 .0170 255 ---- .0270B ---- .0270B .0295 +.0095 .0200 260 ---- .0305B ---- .0305B .0325 +.0095 .0230 265 ---- .0345B ---- .0345B .0360 +.0090 .0270 270 ---- .0390B ---- .0385B .0400 +.0085 .0315 275 ---- .0440B ---- .0435B .0445 +.0085 .0360 280 ---- .0495B ---- .0490B .0500 +.0085 .0415 285 ---- .0560B ---- .0555B .0560 +.0085 .0475 290 ---- .0625B ---- .0625B .0625 +.0085 .0540 295 ---- .0705B ---- .0700B .0695 +.0085 .0610 300 ---- .0785B ---- .0785B .0775 +.0085 .0690 24 305 ---- .0875B ---- .0875B .0865 +.0090 .0775 310 ---- .0975B .0855A .0855A .0965 +.0095 .0870 315 ---- .1085B .0940A .0940A .1070 +.0100 .0970 11 320 ---- .1200B .1035A .1035A .1190 +.0110 .1080 325 ---- .1330B .1140A .1140A .1315 +.0115 .1200 330 ---- .1470B .1255A .1255A .1455 +.0130 .1325 1 1 335 ---- .1620B .1380A .1380A .1605 +.0145 .1460 340 ---- .1785B .1515A .1515A .1765 +.0160 .1605 2 345 ---- .1960B .1660A .1660A .1935 +.0175 .1760 350 ---- .2145B .1820A .1820A .2115 +.0185 .1930 2 355 ---- .2345B .1990A .1990A .2310 +.0205 .2105 2 360 ---- .2555B .2170A .2170A .2520 +.0230 .2290 7 365 ---- .2775B .2365A .2365A .2735 +.0245 .2490 370 ---- .3015B .2570A .2570A .2965 +.0270 .2695 2 3 375 ---- .3260B .2790A .2790A .3210 +.0295 .2915 380 ---- .3520B .3020A .3020A .3465 +.0315 .3150 8 8 385 ---- .3795B .3260A .3260A .3730 +.0340 .3390 10 16 390 ---- .4080B .3515A .3515A .4010 +.0365 .3645 2 2 395 .4110 .4375B .3780A .4365B .4300 +.0385 2 .3915 2 2 400 .4015 .4680B .4015 .4670B .4605 +.0410 2 .4195 1 1 405 ---- .5000B .4345A .4345A .4915 +.0430 .4485 410 ---- .5325B .4645A .4645A .5240 +.0455 .4785 415 ---- .5665B .4955A .4955A .5570 +.0470 .5100 420 ---- .5965B ---- .5965B .5915 +.0490 .5425 425 ---- .6325B ---- .6325B .6270 +.0510 .5760 430 ---- .6690B ---- .6690B .6630 +.0520 .6110 435 ---- .7065B ---- .7065B .7000 +.0535 .6465 440 ---- .7450B ---- .7450B .7375 +.0540 .6835 445 ---- .7840B ---- .7835B .7765 +.0555 .7210 450 ---- .8240B ---- .8240B .8155 +.0560 .7595 455 ---- .8645B ---- .8645B .8555 +.0565 .7990 460 ---- .9055B ---- .9055B .8960 +.0565 .8395 465 ---- .9285B ---- .9285B .9375 +.0570 .8805 470 ---- .9895B ---- .9895B .9790 +.0565 .9225 475 ---- ---- ---- ---- 1.0215 +.0565 .9650 480 ---- 1.0755B ---- 1.0755B 1.0640 +.0560 1.0080 485 ---- ---- ---- ---- 1.1075 +.0560 1.0515 490 ---- 1.1640B ---- 1.1640B 1.1510 +.0555 1.0955 495 ---- ---- ---- ---- 1.1955 +.0555 1.1400 500 ---- 1.2540B ---- 1.2540B 1.2400 +.0550 1.1850 505 ---- ---- ---- ---- 1.2850 +.0550 1.2300 510 ---- ---- ---- ---- 1.3305 +.0550 1.2755 515 ---- ---- ---- ---- 1.3760 +.0550 1.3210 520 ---- 1.4370B 1.3640A 1.4370B 1.4220 +.0550 1.3670 525 ---- ---- ---- ---- 1.4680 +.0550 1.4130 530 ---- 1.5305B 1.4560A 1.5305B 1.5150 +.0555 1.4595 535 ---- ---- ---- ---- 1.5615 +.0550 1.5065 540 ---- 1.6245B 1.5485A 1.6245B 1.6085 +.0555 1.5530 545 ---- ---- ---- ---- 1.6560 +.0560 1.6000 550 ---- 1.7200B 1.6425A 1.7200B 1.7035 +.0560 1.6475 555 ---- ---- ---- ---- 1.7510 +.0560 1.6950 560 ---- 1.8160B 1.7375A 1.8160B 1.7990 +.0565 1.7425 565 ---- ---- ---- ---- 1.8470 +.0570 1.7900 570 ---- 1.9125B 1.8330A 1.9125B 1.8955 +.0575 1.8380 575 ---- ---- ---- ---- 1.9440 +.0580 1.8860 580 ---- 2.0100B 1.9290A 2.0100B 1.9925 +.0585 1.9340 600 ---- 2.2055B 2.1235A 2.2055B 2.1880 +.0600 2.1280 625 ---- ---- ---- ---- 2.4345 +.0620 2.3725 650 ---- ---- ---- ---- 2.6835 +.0650 2.6185 675 ---- ---- ---- ---- 2.9335 +.0670 2.8665 700 ---- ---- ---- ---- 3.1835 +.0680 3.1155 725 ---- ---- ---- ---- 3.4335 +.0680 3.3655 750 ---- ---- ---- ---- 3.6835 +.0680 3.6155 775 ---- ---- ---- ---- 3.9335 +.0680 3.8655 800 ---- ---- ---- ---- 4.1835 +.0680 4.1155 825 ---- ---- ---- ---- 4.4335 +.0680 4.3655 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0055 +.0010 .0045 200 ---- ---- ---- ---- .0110 +.0020 .0090 220 ---- ---- ---- ---- .0175 +.0035 .0140 225 ---- ---- ---- ---- .0195 +.0035 .0160 230 ---- ---- ---- ---- .0215 +.0040 .0175 235 ---- .0200B ---- .0200B .0240 +.0045 .0195 23 240 ---- .0225B ---- .0225B .0265 +.0045 .0220 245 ---- .0255B ---- .0255B .0295 +.0050 .0245 250 ---- .0290B ---- .0290B .0325 +.0055 .0270 255 ---- .0325B ---- .0325B .0360 +.0060 .0300 260 ---- .0370B ---- .0370B .0400 +.0065 .0335 65 265 ---- .0415B ---- .0415B .0445 +.0075 .0370 270 ---- .0470B ---- .0465B .0495 +.0080 .0415 275 ---- .0525B ---- .0520B .0550 +.0085 .0465 280 ---- .0590B ---- .0580B .0615 +.0100 .0515 285 ---- .0660B ---- .0650B .0680 +.0105 .0575 290 ---- .0735B ---- .0730B .0760 +.0120 .0640 295 ---- .0820B ---- .0820B .0840 +.0125 .0715 300 ---- .0910B ---- .0910B .0930 +.0135 .0795 1 305 ---- .1010B ---- .1010B .1030 +.0145 .0885 310 ---- .1120B ---- .1120B .1140 +.0160 .0980 22 315 ---- .1240B ---- .1235B .1255 +.0170 .1085 6 320 ---- .1365B ---- .1360B .1375 +.0175 .1200 325 ---- .1505B ---- .1485B .1510 +.0185 .1325 330 .1650 .1650 .1650 .1645A .1655 +.0195 60 .1460 335 ---- .1810B .1590A .1590A .1810 +.0205 .1605 340 ---- .1975B .1735A .1735A .1975 +.0215 .1760 345 ---- .2165B .1890A .1890A .2150 +.0225 .1925 65 350 ---- .2355B .2055A .2055A .2340 +.0240 .2100 355 ---- .2560B .2230A .2230A .2540 +.0250 .2290 360 ---- .2780B .2420A .2420A .2750 +.0260 .2490 365 ---- .3005B .2620A .2620A .2975 +.0275 .2700 370 ---- .3245B .2835A .2835A .3210 +.0290 .2920 375 ---- .3495B .3060A .3060A .3460 +.0305 .3155 6 380 ---- .3760B .3290A .3290A .3715 +.0320 .3395 385 ---- .4035B .3535A .3535A .3985 +.0330 .3655 390 ---- .4315B .3790A .3790A .4270 +.0350 .3920 5 3 395 .4410 .4610B .4060A .4245A .4560 +.0365 4 .4195 4 4 400 ---- .4920B .4335A .4335A .4860 +.0375 .4485 3 3 405 ---- .5230B .4625A .4625A .5170 +.0390 .4780 410 .5300 .5555B .4925A .5135A .5490 +.0400 2 .5090 2 415 .5165 .5890B .5160 .5865B .5820 +.0410 3 .5410 420 .5480 .6235B .5480 .5775A .6160 +.0425 4 .5735 425 ---- .6535B ---- .6535B .6510 +.0440 .6070 430 ---- .6900B ---- .6900B .6865 +.0450 .6415 435 ---- .7265B ---- .7265B .7225 +.0455 .6770 440 ---- .7645B ---- .7645B .7600 +.0470 .7130 445 ---- .8030B ---- .8030B .7975 +.0475 .7500 450 ---- .8420B ---- .8420B .8365 +.0490 .7875 455 ---- .8815B ---- .8815B .8755 +.0495 .8260 460 ---- .9220B ---- .9220B .9155 +.0510 .8645 465 ---- .9630B ---- .9630B .9560 +.0515 .9045 470 ---- 1.0045B ---- 1.0045B .9970 +.0525 .9445 475 ---- 1.0135B ---- 1.0135B 1.0385 +.0535 .9850 480 ---- 1.0895B ---- 1.0895B 1.0805 +.0540 1.0265 485 ---- ---- ---- ---- 1.1230 +.0545 1.0685 490 ---- 1.1760B ---- 1.1760B 1.1660 +.0555 1.1105 495 ---- ---- ---- ---- 1.2095 +.0560 1.1535 500 ---- 1.2640B ---- 1.2640B 1.2535 +.0570 1.1965 505 ---- ---- ---- ---- 1.2975 +.0570 1.2405 510 ---- ---- ---- ---- 1.3420 +.0575 1.2845 515 ---- ---- ---- ---- 1.3870 +.0580 1.3290 520 ---- 1.4450B ---- 1.4450B 1.4325 +.0585 1.3740 525 ---- ---- ---- ---- 1.4780 +.0590 1.4190 530 ---- 1.5375B ---- 1.5375B 1.5240 +.0595 1.4645 535 ---- ---- ---- ---- 1.5700 +.0595 1.5105 540 ---- 1.6305B ---- 1.6305B 1.6165 +.0600 1.5565 545 ---- ---- ---- ---- 1.6630 +.0600 1.6030 550 ---- 1.7245B ---- 1.7245B 1.7100 +.0605 1.6495 555 ---- ---- ---- ---- 1.7575 +.0610 1.6965 560 ---- 1.8195B ---- 1.8195B 1.8050 +.0615 1.7435 565 ---- ---- ---- ---- 1.8525 +.0620 1.7905 570 ---- 1.9155B ---- 1.9155B 1.9000 +.0620 1.8380 575 ---- ---- ---- ---- 1.9480 +.0620 1.8860 580 ---- 2.0120B ---- 2.0120B 1.9960 +.0625 1.9335 600 ---- 2.2065B ---- 2.2065B 2.1900 +.0635 2.1265 625 ---- ---- ---- ---- 2.4355 +.0655 2.3700 650 ---- ---- ---- ---- 2.6835 +.0670 2.6165 675 ---- ---- ---- ---- 2.9335 +.0680 2.8655 700 ---- ---- ---- ---- 3.1835 +.0680 3.1155 725 ---- ---- ---- ---- 3.4335 +.0680 3.3655 750 ---- ---- ---- ---- 3.6835 +.0680 3.6155 775 ---- ---- ---- ---- 3.9335 +.0680 3.8655 800 ---- ---- ---- ---- 4.1835 +.0680 4.1155 825 ---- ---- ---- ---- 4.4335 +.0680 4.3655 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0045 +.0010 .0035 175 ---- ---- ---- ---- .0085 +.0015 .0070 200 ---- ---- ---- ---- .0145 +.0025 .0120 220 ---- ---- ---- ---- .0220 +.0035 .0185 225 ---- ---- ---- ---- .0240 +.0035 .0205 230 ---- ---- ---- ---- .0265 +.0040 .0225 235 ---- ---- ---- ---- .0290 +.0045 .0245 240 ---- ---- ---- ---- .0320 +.0045 .0275 245 ---- ---- ---- ---- .0350 +.0050 .0300 250 ---- ---- ---- ---- .0385 +.0050 .0335 255 ---- ---- ---- ---- .0425 +.0055 .0370 260 ---- ---- ---- ---- .0470 +.0065 .0405 265 ---- ---- ---- ---- .0520 +.0070 .0450 270 ---- .0510B ---- .0510B .0570 +.0075 .0495 275 ---- .0580B ---- .0580B .0630 +.0080 .0550 280 ---- .0655B ---- .0655B .0695 +.0090 .0605 285 ---- .0735B ---- .0735B .0770 +.0100 .0670 290 ---- .0825B ---- .0825B .0850 +.0105 .0745 295 ---- .0920B ---- .0915B .0940 +.0115 .0825 300 ---- .1020B ---- .1020B .1040 +.0130 .0910 305 ---- .1125B ---- .1125B .1150 +.0145 .1005 310 ---- .1245B ---- .1245B .1265 +.0155 .1110 315 ---- .1370B ---- .1370B .1395 +.0170 .1225 320 ---- .1505B ---- .1505B .1530 +.0180 .1350 325 ---- .1650B ---- .1650B .1680 +.0195 .1485 330 ---- .1805B ---- .1805B .1835 +.0205 .1630 335 ---- .1970B ---- .1970B .2005 +.0225 .1780 340 ---- .2150B ---- .2150B .2185 +.0240 .1945 345 ---- .2335B ---- .2335B .2370 +.0250 .2120 350 ---- .2535B ---- .2535B .2570 +.0265 .2305 355 ---- .2750B ---- .2750B .2780 +.0280 .2500 360 ---- .2970B ---- .2970B .3000 +.0290 .2710 365 ---- .3205B ---- .3205B .3230 +.0305 .2925 370 ---- .3450B ---- .3450B .3465 +.0310 .3155 375 ---- .3705B ---- .3705B .3715 +.0325 .3390 380 ---- .3970B ---- .3970B .3975 +.0335 .3640 385 ---- .4245B ---- .4245B .4245 +.0345 .3900 390 ---- .4535B ---- .4535B .4525 +.0355 .4170 395 ---- .4830B ---- .4830B .4815 +.0370 .4445 400 ---- .5135B ---- .5135B .5115 +.0380 .4735 405 ---- .5450B ---- .5450B .5425 +.0390 .5035 410 ---- .5770B ---- .5770B .5740 +.0400 .5340 415 ---- .6105B ---- .6105B .6070 +.0410 .5660 420 ---- .6445B ---- .6445B .6405 +.0420 .5985 425 ---- .6790B ---- .6790B .6745 +.0430 .6315 430 ---- .7150B ---- .7150B .7095 +.0435 .6660 435 ---- .7510B ---- .7510B .7455 +.0450 .7005 440 ---- .7885B ---- .7885B .7820 +.0455 .7365 445 ---- .8260B ---- .8260B .8195 +.0465 .7730 450 ---- .8645B ---- .8645B .8570 +.0470 .8100 455 ---- .9035B ---- .9035B .8955 +.0475 .8480 460 ---- .9435B ---- .9435B .9350 +.0490 .8860 465 ---- .9835B ---- .9835B .9745 +.0490 .9255 470 ---- 1.0245B ---- 1.0245B 1.0150 +.0500 .9650 475 ---- 1.0660B ---- 1.0660B 1.0560 +.0510 1.0050 480 ---- 1.1080B ---- 1.1080B 1.0975 +.0515 1.0460 485 ---- 1.0880B ---- 1.0880B 1.1395 +.0520 1.0875 490 ---- 1.1935B ---- 1.1935B 1.1820 +.0530 1.1290 495 ---- ---- ---- ---- 1.2245 +.0530 1.1715 500 ---- 1.2805B ---- 1.2805B 1.2680 +.0540 1.2140 505 ---- ---- ---- ---- 1.3115 +.0540 1.2575 510 ---- ---- ---- ---- 1.3555 +.0545 1.3010 515 ---- ---- ---- ---- 1.4000 +.0550 1.3450 520 ---- 1.4595B ---- 1.4595B 1.4450 +.0555 1.3895 525 ---- ---- ---- ---- 1.4900 +.0560 1.4340 530 ---- 1.5505B ---- 1.5505B 1.5355 +.0565 1.4790 535 ---- ---- ---- ---- 1.5815 +.0570 1.5245 540 ---- 1.6430B ---- 1.6430B 1.6275 +.0575 1.5700 545 ---- ---- ---- ---- 1.6735 +.0580 1.6155 550 ---- 1.7365B ---- 1.7365B 1.7200 +.0580 1.6620 555 ---- ---- ---- ---- 1.7670 +.0585 1.7085 560 ---- 1.8310B ---- 1.8310B 1.8140 +.0590 1.7550 565 ---- ---- ---- ---- 1.8610 +.0590 1.8020 570 ---- 1.9260B ---- 1.9260B 1.9085 +.0595 1.8490 575 ---- ---- ---- ---- 1.9560 +.0600 1.8960 580 ---- 2.0220B ---- 2.0220B 2.0040 +.0605 1.9435 600 ---- 2.2160B ---- 2.2160B 2.1970 +.0615 2.1355 625 ---- ---- ---- ---- 2.4420 +.0630 2.3790 650 ---- ---- ---- ---- 2.6905 +.0645 2.6260 675 ---- ---- ---- ---- 2.9405 +.0645 2.8760 700 ---- ---- ---- ---- 3.1905 +.0645 3.1260 725 ---- ---- ---- ---- 3.4405 +.0645 3.3760 750 ---- ---- ---- ---- 3.6905 +.0645 3.6260 775 ---- ---- ---- ---- 3.9405 +.0645 3.8760 800 ---- ---- ---- ---- 4.1905 +.0645 4.1260 825 ---- ---- ---- ---- 4.4405 +.0645 4.3760 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0075 +.0005 .0070 220 ---- ---- ---- ---- .0155 +.0015 .0140 225 ---- ---- ---- ---- .0180 +.0015 .0165 230 ---- ---- ---- ---- .0215 +.0020 .0195 235 ---- ---- ---- ---- .0250 +.0020 .0230 240 ---- ---- ---- ---- .0290 +.0025 .0265 245 ---- ---- ---- ---- .0335 +.0030 .0305 250 ---- ---- ---- ---- .0380 +.0030 .0350 255 ---- ---- ---- ---- .0435 +.0035 .0400 260 ---- ---- ---- ---- .0495 +.0040 .0455 265 ---- ---- ---- ---- .0560 +.0045 .0515 270 ---- ---- ---- ---- .0635 +.0050 .0585 275 ---- ---- ---- ---- .0710 +.0055 .0655 280 ---- ---- ---- ---- .0795 +.0060 .0735 285 ---- ---- ---- ---- .0885 +.0065 .0820 290 ---- ---- ---- ---- .0985 +.0075 .0910 295 ---- ---- ---- ---- .1090 +.0080 .1010 300 ---- ---- ---- ---- .1205 +.0090 .1115 305 ---- ---- ---- ---- .1325 +.0100 .1225 310 ---- ---- ---- ---- .1455 +.0105 .1350 315 ---- ---- ---- ---- .1590 +.0115 .1475 320 ---- ---- ---- ---- .1735 +.0120 .1615 325 ---- ---- ---- ---- .1890 +.0135 .1755 330 ---- ---- ---- ---- .2050 +.0140 .1910 335 ---- ---- ---- ---- .2220 +.0150 .2070 340 ---- ---- ---- ---- .2400 +.0160 .2240 345 ---- ---- ---- ---- .2590 +.0170 .2420 350 ---- ---- ---- ---- .2785 +.0180 .2605 355 ---- ---- ---- ---- .2995 +.0195 .2800 360 ---- ---- ---- ---- .3210 +.0205 .3005 365 ---- ---- ---- ---- .3435 +.0215 .3220 370 ---- ---- ---- ---- .3670 +.0225 .3445 375 ---- ---- ---- ---- .3915 +.0235 .3680 380 ---- ---- ---- ---- .4170 +.0245 .3925 385 ---- ---- ---- ---- .4435 +.0260 .4175 390 ---- ---- ---- ---- .4710 +.0270 .4440 395 ---- ---- ---- ---- .4995 +.0280 .4715 400 ---- ---- ---- ---- .5290 +.0290 .5000 405 ---- ---- ---- ---- .5595 +.0305 .5290 410 ---- ---- ---- ---- .5910 +.0315 .5595 415 ---- ---- ---- ---- .6230 +.0325 .5905 420 ---- ---- ---- ---- .6565 +.0340 .6225 425 ---- ---- ---- ---- .6900 +.0345 .6555 430 ---- ---- ---- ---- .7250 +.0360 .6890 435 ---- ---- ---- ---- .7605 +.0370 .7235 440 ---- ---- ---- ---- .7965 +.0380 .7585 445 ---- ---- ---- ---- .8335 +.0390 .7945 450 ---- ---- ---- ---- .8715 +.0400 .8315 455 ---- ---- ---- ---- .9095 +.0410 .8685 460 ---- ---- ---- ---- .9485 +.0420 .9065 465 ---- ---- ---- ---- .9880 +.0430 .9450 470 ---- ---- ---- ---- 1.0280 +.0435 .9845 475 ---- ---- ---- ---- 1.0685 +.0445 1.0240 480 ---- ---- ---- ---- 1.1095 +.0455 1.0640 485 ---- ---- ---- ---- 1.1510 +.0460 1.1050 490 ---- ---- ---- ---- 1.1930 +.0470 1.1460 495 ---- ---- ---- ---- 1.2355 +.0480 1.1875 500 ---- ---- ---- ---- 1.2780 +.0485 1.2295 505 ---- ---- ---- ---- 1.3210 +.0490 1.2720 510 ---- ---- ---- ---- 1.3650 +.0500 1.3150 515 ---- ---- ---- ---- 1.4085 +.0505 1.3580 520 ---- ---- ---- ---- 1.4530 +.0515 1.4015 525 ---- ---- ---- ---- 1.4975 +.0520 1.4455 530 ---- ---- ---- ---- 1.5425 +.0525 1.4900 535 ---- ---- ---- ---- 1.5875 +.0530 1.5345 540 ---- ---- ---- ---- 1.6330 +.0535 1.5795 545 ---- ---- ---- ---- 1.6790 +.0545 1.6245 550 ---- ---- ---- ---- 1.7250 +.0550 1.6700 555 ---- ---- ---- ---- 1.7710 +.0550 1.7160 560 ---- ---- ---- ---- 1.8180 +.0560 1.7620 565 ---- ---- ---- ---- 1.8645 +.0565 1.8080 570 ---- ---- ---- ---- 1.9115 +.0570 1.8545 575 ---- ---- ---- ---- 1.9590 +.0575 1.9015 580 ---- ---- ---- ---- 2.0065 +.0580 1.9485 600 ---- ---- ---- ---- 2.1985 +.0600 2.1385 625 ---- ---- ---- ---- 2.4425 +.0620 2.3805 650 ---- ---- ---- ---- 2.6905 +.0640 2.6265 675 ---- ---- ---- ---- 2.9405 +.0645 2.8760 700 ---- ---- ---- ---- 3.1905 +.0645 3.1260 725 ---- ---- ---- ---- 3.4405 +.0645 3.3760 750 ---- ---- ---- ---- 3.6905 +.0645 3.6260 775 ---- ---- ---- ---- 3.9405 +.0645 3.8760 800 ---- ---- ---- ---- 4.1905 +.0645 4.1260 825 ---- ---- ---- ---- 4.4405 +.0645 4.3760 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0085 +.0005 .0080 220 ---- ---- ---- ---- .0175 +.0015 .0160 225 ---- ---- ---- ---- .0205 +.0015 .0190 230 ---- ---- ---- ---- .0240 +.0020 .0220 235 ---- ---- ---- ---- .0280 +.0020 .0260 240 ---- ---- ---- ---- .0325 +.0025 .0300 245 ---- ---- ---- ---- .0370 +.0030 .0340 250 ---- ---- ---- ---- .0425 +.0035 .0390 255 ---- ---- ---- ---- .0485 +.0040 .0445 260 ---- ---- ---- ---- .0550 +.0045 .0505 265 ---- ---- ---- ---- .0620 +.0050 .0570 270 ---- ---- ---- ---- .0695 +.0055 .0640 275 ---- ---- ---- ---- .0775 +.0055 .0720 280 ---- ---- ---- ---- .0865 +.0060 .0805 285 ---- ---- ---- ---- .0965 +.0070 .0895 290 ---- ---- ---- ---- .1065 +.0075 .0990 295 ---- ---- ---- ---- .1180 +.0085 .1095 300 ---- ---- ---- ---- .1295 +.0090 .1205 305 ---- ---- ---- ---- .1425 +.0100 .1325 310 ---- ---- ---- ---- .1555 +.0105 .1450 315 ---- ---- ---- ---- .1700 +.0115 .1585 320 ---- ---- ---- ---- .1850 +.0120 .1730 325 ---- ---- ---- ---- .2010 +.0130 .1880 330 ---- ---- ---- ---- .2175 +.0140 .2035 335 ---- ---- ---- ---- .2350 +.0145 .2205 340 ---- ---- ---- ---- .2535 +.0155 .2380 345 ---- ---- ---- ---- .2730 +.0165 .2565 350 ---- ---- ---- ---- .2935 +.0180 .2755 355 ---- ---- ---- ---- .3145 +.0185 .2960 360 ---- ---- ---- ---- .3370 +.0200 .3170 365 ---- ---- ---- ---- .3600 +.0210 .3390 370 ---- ---- ---- ---- .3840 +.0215 .3625 375 ---- ---- ---- ---- .4095 +.0230 .3865 380 ---- ---- ---- ---- .4355 +.0240 .4115 385 ---- ---- ---- ---- .4625 +.0250 .4375 390 ---- ---- ---- ---- .4905 +.0260 .4645 395 ---- ---- ---- ---- .5195 +.0270 .4925 400 ---- ---- ---- ---- .5495 +.0280 .5215 405 ---- ---- ---- ---- .5800 +.0290 .5510 410 ---- ---- ---- ---- .6120 +.0305 .5815 415 ---- ---- ---- ---- .6440 +.0310 .6130 420 ---- ---- ---- ---- .6775 +.0325 .6450 425 ---- ---- ---- ---- .7115 +.0335 .6780 430 ---- ---- ---- ---- .7460 +.0340 .7120 435 ---- ---- ---- ---- .7815 +.0350 .7465 440 ---- ---- ---- ---- .8180 +.0365 .7815 445 ---- ---- ---- ---- .8545 +.0370 .8175 450 ---- ---- ---- ---- .8920 +.0380 .8540 455 ---- ---- ---- ---- .9300 +.0390 .8910 460 ---- ---- ---- ---- .9685 +.0395 .9290 465 ---- ---- ---- ---- 1.0080 +.0405 .9675 470 ---- ---- ---- ---- 1.0475 +.0415 1.0060 475 ---- ---- ---- ---- 1.0875 +.0420 1.0455 480 ---- ---- ---- ---- 1.1285 +.0430 1.0855 485 ---- ---- ---- ---- 1.1695 +.0440 1.1255 490 ---- ---- ---- ---- 1.2110 +.0445 1.1665 495 ---- ---- ---- ---- 1.2530 +.0450 1.2080 500 ---- ---- ---- ---- 1.2955 +.0460 1.2495 505 ---- ---- ---- ---- 1.3380 +.0465 1.2915 510 ---- ---- ---- ---- 1.3815 +.0475 1.3340 515 ---- ---- ---- ---- 1.4250 +.0480 1.3770 520 ---- ---- ---- ---- 1.4685 +.0485 1.4200 525 ---- ---- ---- ---- 1.5130 +.0495 1.4635 530 ---- ---- ---- ---- 1.5575 +.0500 1.5075 535 ---- ---- ---- ---- 1.6020 +.0500 1.5520 540 ---- ---- ---- ---- 1.6475 +.0510 1.5965 545 ---- ---- ---- ---- 1.6930 +.0520 1.6410 550 ---- ---- ---- ---- 1.7385 +.0520 1.6865 555 ---- ---- ---- ---- 1.7845 +.0525 1.7320 560 ---- ---- ---- ---- 1.8305 +.0530 1.7775 565 ---- ---- ---- ---- 1.8770 +.0535 1.8235 570 ---- ---- ---- ---- 1.9240 +.0545 1.8695 575 ---- ---- ---- ---- 1.9710 +.0550 1.9160 580 ---- ---- ---- ---- 2.0180 +.0550 1.9630 600 ---- ---- ---- ---- 2.2090 +.0570 2.1520 625 ---- ---- ---- ---- 2.4520 +.0590 2.3930 650 ---- ---- ---- ---- 2.6995 +.0610 2.6385 675 ---- ---- ---- ---- 2.9495 +.0620 2.8875 700 ---- ---- ---- ---- 3.1995 +.0620 3.1375 725 ---- ---- ---- ---- 3.4495 +.0620 3.3875 750 ---- ---- ---- ---- 3.6995 +.0620 3.6375 775 ---- ---- ---- ---- 3.9495 +.0620 3.8875 800 ---- ---- ---- ---- 4.1995 +.0620 4.1375 825 ---- ---- ---- ---- 4.4495 +.0620 4.3875 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 UNCH .0010 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0105 +.0010 .0095 220 ---- ---- ---- ---- .0210 +.0020 .0190 225 ---- ---- ---- ---- .0245 +.0020 .0225 230 ---- ---- ---- ---- .0285 +.0025 .0260 235 ---- ---- ---- ---- .0325 +.0025 .0300 240 ---- ---- ---- ---- .0375 +.0030 .0345 245 ---- ---- ---- ---- .0430 +.0035 .0395 250 ---- ---- ---- ---- .0485 +.0035 .0450 255 ---- ---- ---- ---- .0550 +.0040 .0510 260 ---- ---- ---- ---- .0620 +.0045 .0575 265 ---- ---- ---- ---- .0695 +.0050 .0645 270 ---- ---- ---- ---- .0780 +.0055 .0725 275 ---- ---- ---- ---- .0870 +.0065 .0805 280 ---- ---- ---- ---- .0965 +.0070 .0895 285 ---- ---- ---- ---- .1070 +.0075 .0995 290 ---- ---- ---- ---- .1180 +.0085 .1095 295 ---- ---- ---- ---- .1295 +.0085 .1210 300 ---- ---- ---- ---- .1420 +.0095 .1325 305 ---- ---- ---- ---- .1555 +.0105 .1450 310 ---- ---- ---- ---- .1695 +.0110 .1585 315 ---- ---- ---- ---- .1840 +.0115 .1725 320 ---- ---- ---- ---- .2000 +.0130 .1870 325 ---- ---- ---- ---- .2160 +.0130 .2030 330 ---- ---- ---- ---- .2335 +.0145 .2190 335 ---- ---- ---- ---- .2515 +.0150 .2365 340 ---- ---- ---- ---- .2705 +.0160 .2545 345 ---- ---- ---- ---- .2905 +.0170 .2735 350 ---- ---- ---- ---- .3115 +.0180 .2935 355 ---- ---- ---- ---- .3330 +.0190 .3140 360 ---- ---- ---- ---- .3555 +.0200 .3355 365 ---- ---- ---- ---- .3790 +.0210 .3580 370 ---- ---- ---- ---- .4035 +.0220 .3815 375 ---- ---- ---- ---- .4290 +.0230 .4060 380 ---- ---- ---- ---- .4550 +.0235 .4315 385 ---- ---- ---- ---- .4825 +.0250 .4575 390 ---- ---- ---- ---- .5105 +.0260 .4845 395 ---- ---- ---- ---- .5395 +.0270 .5125 400 ---- ---- ---- ---- .5690 +.0275 .5415 405 ---- ---- ---- ---- .6000 +.0290 .5710 410 ---- ---- ---- ---- .6310 +.0295 .6015 415 ---- ---- ---- ---- .6635 +.0310 .6325 420 ---- ---- ---- ---- .6965 +.0320 .6645 425 ---- ---- ---- ---- .7300 +.0325 .6975 430 ---- ---- ---- ---- .7645 +.0335 .7310 435 ---- ---- ---- ---- .7995 +.0345 .7650 440 ---- ---- ---- ---- .8355 +.0355 .8000 445 ---- ---- ---- ---- .8720 +.0365 .8355 450 ---- ---- ---- ---- .9090 +.0375 .8715 455 ---- ---- ---- ---- .9465 +.0380 .9085 460 ---- ---- ---- ---- .9845 +.0390 .9455 465 ---- ---- ---- ---- 1.0230 +.0395 .9835 470 ---- ---- ---- ---- 1.0625 +.0405 1.0220 475 ---- ---- ---- ---- 1.1020 +.0410 1.0610 480 ---- ---- ---- ---- 1.1425 +.0425 1.1000 485 ---- ---- ---- ---- 1.1830 +.0430 1.1400 490 ---- ---- ---- ---- 1.2240 +.0435 1.1805 495 ---- ---- ---- ---- 1.2655 +.0445 1.2210 500 ---- ---- ---- ---- 1.3075 +.0450 1.2625 505 ---- ---- ---- ---- 1.3495 +.0455 1.3040 510 ---- ---- ---- ---- 1.3925 +.0465 1.3460 515 ---- ---- ---- ---- 1.4355 +.0470 1.3885 520 ---- ---- ---- ---- 1.4790 +.0480 1.4310 525 ---- ---- ---- ---- 1.5225 +.0485 1.4740 530 ---- ---- ---- ---- 1.5665 +.0490 1.5175 535 ---- ---- ---- ---- 1.6110 +.0495 1.5615 540 ---- ---- ---- ---- 1.6555 +.0500 1.6055 545 ---- ---- ---- ---- 1.7005 +.0505 1.6500 550 ---- ---- ---- ---- 1.7460 +.0515 1.6945 555 ---- ---- ---- ---- 1.7915 +.0520 1.7395 560 ---- ---- ---- ---- 1.8375 +.0525 1.7850 565 ---- ---- ---- ---- 1.8835 +.0530 1.8305 570 ---- ---- ---- ---- 1.9295 +.0530 1.8765 575 ---- ---- ---- ---- 1.9760 +.0535 1.9225 580 ---- ---- ---- ---- 2.0230 +.0545 1.9685 600 ---- ---- ---- ---- 2.2125 +.0565 2.1560 625 ---- ---- ---- ---- 2.4540 +.0585 2.3955 650 ---- ---- ---- ---- 2.7000 +.0605 2.6395 675 ---- ---- ---- ---- 2.9495 +.0620 2.8875 700 ---- ---- ---- ---- 3.1995 +.0620 3.1375 725 ---- ---- ---- ---- 3.4495 +.0620 3.3875 750 ---- ---- ---- ---- 3.6995 +.0620 3.6375 775 ---- ---- ---- ---- 3.9495 +.0620 3.8875 800 ---- ---- ---- ---- 4.1995 +.0620 4.1375 825 ---- ---- ---- ---- 4.4495 +.0620 4.3875 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 UNCH .0015 175 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0135 +.0010 .0125 220 ---- ---- ---- ---- .0260 +.0020 .0240 225 ---- ---- ---- ---- .0300 +.0025 .0275 230 ---- ---- ---- ---- .0345 +.0025 .0320 235 ---- ---- ---- ---- .0395 +.0030 .0365 240 ---- ---- ---- ---- .0445 +.0030 .0415 245 ---- ---- ---- ---- .0505 +.0035 .0470 250 ---- ---- ---- ---- .0570 +.0040 .0530 255 ---- ---- ---- ---- .0640 +.0045 .0595 260 ---- ---- ---- ---- .0720 +.0050 .0670 265 ---- ---- ---- ---- .0800 +.0055 .0745 270 ---- ---- ---- ---- .0890 +.0060 .0830 275 ---- ---- ---- ---- .0985 +.0065 .0920 280 ---- ---- ---- ---- .1085 +.0070 .1015 285 ---- ---- ---- ---- .1195 +.0080 .1115 290 ---- ---- ---- ---- .1310 +.0085 .1225 295 ---- ---- ---- ---- .1435 +.0095 .1340 300 ---- ---- ---- ---- .1565 +.0100 .1465 305 ---- ---- ---- ---- .1700 +.0105 .1595 310 ---- ---- ---- ---- .1845 +.0115 .1730 315 ---- ---- ---- ---- .2000 +.0120 .1880 320 ---- ---- ---- ---- .2160 +.0130 .2030 325 ---- ---- ---- ---- .2330 +.0140 .2190 330 ---- ---- ---- ---- .2505 +.0145 .2360 335 ---- ---- ---- ---- .2690 +.0155 .2535 340 ---- ---- ---- ---- .2880 +.0160 .2720 345 ---- ---- ---- ---- .3085 +.0175 .2910 350 ---- ---- ---- ---- .3295 +.0185 .3110 355 ---- ---- ---- ---- .3510 +.0190 .3320 360 ---- ---- ---- ---- .3740 +.0200 .3540 365 ---- ---- ---- ---- .3975 +.0210 .3765 370 ---- ---- ---- ---- .4220 +.0220 .4000 375 ---- ---- ---- ---- .4475 +.0230 .4245 380 ---- ---- ---- ---- .4740 +.0240 .4500 385 ---- ---- ---- ---- .5010 +.0245 .4765 390 ---- ---- ---- ---- .5290 +.0255 .5035 395 ---- ---- ---- ---- .5580 +.0265 .5315 400 ---- ---- ---- ---- .5875 +.0275 .5600 405 ---- ---- ---- ---- .6185 +.0290 .5895 410 ---- ---- ---- ---- .6495 +.0295 .6200 415 ---- ---- ---- ---- .6815 +.0305 .6510 420 ---- ---- ---- ---- .7145 +.0315 .6830 425 ---- ---- ---- ---- .7480 +.0320 .7160 430 ---- ---- ---- ---- .7825 +.0335 .7490 435 ---- ---- ---- ---- .8175 +.0345 .7830 440 ---- ---- ---- ---- .8530 +.0350 .8180 445 ---- ---- ---- ---- .8890 +.0355 .8535 450 ---- ---- ---- ---- .9260 +.0370 .8890 455 ---- ---- ---- ---- .9630 +.0370 .9260 460 ---- ---- ---- ---- 1.0010 +.0380 .9630 465 ---- ---- ---- ---- 1.0395 +.0390 1.0005 470 ---- ---- ---- ---- 1.0785 +.0400 1.0385 475 ---- ---- ---- ---- 1.1180 +.0405 1.0775 480 ---- ---- ---- ---- 1.1580 +.0415 1.1165 485 ---- ---- ---- ---- 1.1980 +.0420 1.1560 490 ---- ---- ---- ---- 1.2390 +.0425 1.1965 495 ---- ---- ---- ---- 1.2800 +.0430 1.2370 500 ---- ---- ---- ---- 1.3220 +.0445 1.2775 505 ---- ---- ---- ---- 1.3635 +.0445 1.3190 510 ---- ---- ---- ---- 1.4060 +.0455 1.3605 515 ---- ---- ---- ---- 1.4490 +.0465 1.4025 520 ---- ---- ---- ---- 1.4920 +.0470 1.4450 525 ---- ---- ---- ---- 1.5350 +.0470 1.4880 530 ---- ---- ---- ---- 1.5790 +.0480 1.5310 535 ---- ---- ---- ---- 1.6230 +.0485 1.5745 540 ---- ---- ---- ---- 1.6670 +.0490 1.6180 545 ---- ---- ---- ---- 1.7115 +.0495 1.6620 550 ---- ---- ---- ---- 1.7565 +.0500 1.7065 555 ---- ---- ---- ---- 1.8020 +.0510 1.7510 560 ---- ---- ---- ---- 1.8470 +.0510 1.7960 565 ---- ---- ---- ---- 1.8930 +.0520 1.8410 570 ---- ---- ---- ---- 1.9385 +.0520 1.8865 575 ---- ---- ---- ---- 1.9850 +.0530 1.9320 580 ---- ---- ---- ---- 2.0315 +.0535 1.9780 600 ---- ---- ---- ---- 2.2190 +.0550 2.1640 625 ---- ---- ---- ---- 2.4580 +.0570 2.4010 650 ---- ---- ---- ---- 2.7020 +.0595 2.6425 675 ---- ---- ---- ---- 2.9495 +.0615 2.8880 700 ---- ---- ---- ---- 3.1995 +.0620 3.1375 725 ---- ---- ---- ---- 3.4495 +.0620 3.3875 750 ---- ---- ---- ---- 3.6995 +.0620 3.6375 775 ---- ---- ---- ---- 3.9495 +.0620 3.8875 800 ---- ---- ---- ---- 4.1995 +.0620 4.1375 825 ---- ---- ---- ---- 4.4495 +.0620 4.3875 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0070 +.0005 .0065 200 ---- ---- ---- ---- .0170 +.0010 .0160 220 ---- ---- ---- ---- .0315 +.0025 .0290 225 ---- ---- ---- ---- .0360 +.0030 .0330 230 ---- ---- ---- ---- .0410 +.0030 .0380 235 ---- ---- ---- ---- .0465 +.0035 .0430 240 ---- ---- ---- ---- .0525 +.0040 .0485 245 ---- ---- ---- ---- .0590 +.0040 .0550 250 ---- ---- ---- ---- .0660 +.0045 .0615 255 ---- ---- ---- ---- .0735 +.0050 .0685 260 ---- ---- ---- ---- .0820 +.0055 .0765 265 ---- ---- ---- ---- .0905 +.0055 .0850 270 ---- ---- ---- ---- .1000 +.0065 .0935 275 ---- ---- ---- ---- .1105 +.0070 .1035 280 ---- ---- ---- ---- .1210 +.0075 .1135 285 ---- ---- ---- ---- .1325 +.0080 .1245 290 ---- ---- ---- ---- .1450 +.0090 .1360 295 ---- ---- ---- ---- .1575 +.0095 .1480 300 ---- ---- ---- ---- .1715 +.0105 .1610 305 ---- ---- ---- ---- .1855 +.0110 .1745 310 ---- ---- ---- ---- .2005 +.0115 .1890 315 ---- ---- ---- ---- .2165 +.0125 .2040 320 ---- ---- ---- ---- .2330 +.0130 .2200 325 ---- ---- ---- ---- .2505 +.0140 .2365 330 ---- ---- ---- ---- .2685 +.0150 .2535 335 ---- ---- ---- ---- .2875 +.0160 .2715 340 ---- ---- ---- ---- .3070 +.0165 .2905 345 ---- ---- ---- ---- .3275 +.0175 .3100 350 ---- ---- ---- ---- .3490 +.0185 .3305 355 ---- ---- ---- ---- .3710 +.0190 .3520 360 ---- ---- ---- ---- .3940 +.0200 .3740 365 ---- ---- ---- ---- .4180 +.0210 .3970 370 ---- ---- ---- ---- .4430 +.0220 .4210 375 ---- ---- ---- ---- .4685 +.0230 .4455 380 ---- ---- ---- ---- .4950 +.0235 .4715 385 ---- ---- ---- ---- .5225 +.0245 .4980 390 ---- ---- ---- ---- .5505 +.0255 .5250 395 ---- ---- ---- ---- .5795 +.0260 .5535 400 ---- ---- ---- ---- .6095 +.0275 .5820 405 ---- ---- ---- ---- .6400 +.0280 .6120 410 ---- ---- ---- ---- .6715 +.0290 .6425 415 ---- ---- ---- ---- .7035 +.0295 .6740 420 ---- ---- ---- ---- .7365 +.0305 .7060 425 ---- ---- ---- ---- .7700 +.0315 .7385 430 ---- ---- ---- ---- .8045 +.0325 .7720 435 ---- ---- ---- ---- .8395 +.0335 .8060 440 ---- ---- ---- ---- .8750 +.0345 .8405 445 ---- ---- ---- ---- .9110 +.0350 .8760 450 ---- ---- ---- ---- .9480 +.0360 .9120 455 ---- ---- ---- ---- .9850 +.0365 .9485 460 ---- ---- ---- ---- 1.0230 +.0375 .9855 465 ---- ---- ---- ---- 1.0615 +.0385 1.0230 470 ---- ---- ---- ---- 1.1000 +.0385 1.0615 475 ---- ---- ---- ---- 1.1395 +.0395 1.1000 480 ---- ---- ---- ---- 1.1790 +.0400 1.1390 485 ---- ---- ---- ---- 1.2195 +.0410 1.1785 490 ---- ---- ---- ---- 1.2600 +.0415 1.2185 495 ---- ---- ---- ---- 1.3010 +.0420 1.2590 500 ---- ---- ---- ---- 1.3425 +.0430 1.2995 505 ---- ---- ---- ---- 1.3840 +.0435 1.3405 510 ---- ---- ---- ---- 1.4265 +.0445 1.3820 515 ---- ---- ---- ---- 1.4690 +.0450 1.4240 520 ---- ---- ---- ---- 1.5115 +.0455 1.4660 525 ---- ---- ---- ---- 1.5545 +.0460 1.5085 530 ---- ---- ---- ---- 1.5980 +.0465 1.5515 535 ---- ---- ---- ---- 1.6420 +.0475 1.5945 540 ---- ---- ---- ---- 1.6860 +.0480 1.6380 545 ---- ---- ---- ---- 1.7300 +.0480 1.6820 550 ---- ---- ---- ---- 1.7745 +.0485 1.7260 555 ---- ---- ---- ---- 1.8195 +.0490 1.7705 560 ---- ---- ---- ---- 1.8645 +.0495 1.8150 565 ---- ---- ---- ---- 1.9100 +.0505 1.8595 570 ---- ---- ---- ---- 1.9555 +.0505 1.9050 575 ---- ---- ---- ---- 2.0015 +.0515 1.9500 600 ---- ---- ---- ---- 2.2335 +.0535 2.1800 625 ---- ---- ---- ---- 2.4710 +.0560 2.4150 650 ---- ---- ---- ---- 2.7125 +.0580 2.6545 675 ---- ---- ---- ---- 2.9575 +.0595 2.8980 700 ---- ---- ---- ---- 3.2065 +.0615 3.1450 725 ---- ---- ---- ---- 3.4565 +.0615 3.3950 750 ---- ---- ---- ---- 3.7065 +.0615 3.6450 775 ---- ---- ---- ---- 3.9565 +.0615 3.8950 800 ---- ---- ---- ---- 4.2065 +.0615 4.1450 825 ---- ---- ---- ---- 4.4565 +.0615 4.3950 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0090 +.0010 .0080 200 ---- ---- ---- ---- .0205 +.0015 .0190 220 ---- ---- ---- ---- .0365 +.0025 .0340 225 ---- ---- ---- ---- .0415 +.0025 .0390 230 ---- ---- ---- ---- .0470 +.0030 .0440 235 ---- ---- ---- ---- .0530 +.0035 .0495 240 ---- ---- ---- ---- .0595 +.0040 .0555 245 ---- ---- ---- ---- .0665 +.0040 .0625 250 ---- ---- ---- ---- .0745 +.0050 .0695 255 ---- ---- ---- ---- .0825 +.0050 .0775 260 ---- ---- ---- ---- .0915 +.0060 .0855 265 ---- ---- ---- ---- .1010 +.0065 .0945 270 ---- ---- ---- ---- .1110 +.0070 .1040 275 ---- ---- ---- ---- .1215 +.0075 .1140 280 ---- ---- ---- ---- .1330 +.0080 .1250 285 ---- ---- ---- ---- .1450 +.0085 .1365 290 ---- ---- ---- ---- .1575 +.0090 .1485 295 ---- ---- ---- ---- .1710 +.0100 .1610 300 ---- ---- ---- ---- .1850 +.0105 .1745 305 ---- ---- ---- ---- .2000 +.0115 .1885 310 ---- ---- ---- ---- .2155 +.0120 .2035 315 ---- ---- ---- ---- .2315 +.0125 .2190 320 ---- ---- ---- ---- .2485 +.0135 .2350 325 ---- ---- ---- ---- .2660 +.0140 .2520 330 ---- ---- ---- ---- .2845 +.0150 .2695 335 ---- ---- ---- ---- .3040 +.0160 .2880 340 ---- ---- ---- ---- .3240 +.0165 .3075 345 ---- ---- ---- ---- .3445 +.0175 .3270 350 ---- ---- ---- ---- .3665 +.0185 .3480 355 ---- ---- ---- ---- .3885 +.0190 .3695 360 ---- ---- ---- ---- .4120 +.0200 .3920 365 ---- ---- ---- ---- .4360 +.0210 .4150 370 ---- ---- ---- ---- .4605 +.0215 .4390 375 ---- ---- ---- ---- .4865 +.0225 .4640 380 ---- ---- ---- ---- .5130 +.0235 .4895 385 ---- ---- ---- ---- .5405 +.0245 .5160 390 ---- ---- ---- ---- .5685 +.0255 .5430 395 ---- ---- ---- ---- .5975 +.0265 .5710 400 ---- ---- ---- ---- .6270 +.0270 .6000 405 ---- ---- ---- ---- .6575 +.0280 .6295 410 ---- ---- ---- ---- .6885 +.0285 .6600 415 ---- ---- ---- ---- .7205 +.0295 .6910 420 ---- ---- ---- ---- .7530 +.0305 .7225 425 ---- ---- ---- ---- .7865 +.0315 .7550 430 ---- ---- ---- ---- .8205 +.0320 .7885 435 ---- ---- ---- ---- .8550 +.0330 .8220 440 ---- ---- ---- ---- .8900 +.0335 .8565 445 ---- ---- ---- ---- .9260 +.0345 .8915 450 ---- ---- ---- ---- .9620 +.0350 .9270 455 ---- ---- ---- ---- .9990 +.0360 .9630 460 ---- ---- ---- ---- 1.0365 +.0365 1.0000 465 ---- ---- ---- ---- 1.0745 +.0375 1.0370 470 ---- ---- ---- ---- 1.1130 +.0385 1.0745 475 ---- ---- ---- ---- 1.1520 +.0390 1.1130 480 ---- ---- ---- ---- 1.1910 +.0395 1.1515 485 ---- ---- ---- ---- 1.2310 +.0405 1.1905 490 ---- ---- ---- ---- 1.2710 +.0410 1.2300 495 ---- ---- ---- ---- 1.3120 +.0420 1.2700 500 ---- ---- ---- ---- 1.3530 +.0425 1.3105 505 ---- ---- ---- ---- 1.3940 +.0430 1.3510 510 ---- ---- ---- ---- 1.4360 +.0435 1.3925 515 ---- ---- ---- ---- 1.4780 +.0445 1.4335 520 ---- ---- ---- ---- 1.5205 +.0450 1.4755 525 ---- ---- ---- ---- 1.5630 +.0455 1.5175 530 ---- ---- ---- ---- 1.6060 +.0460 1.5600 535 ---- ---- ---- ---- 1.6495 +.0465 1.6030 540 ---- ---- ---- ---- 1.6930 +.0470 1.6460 545 ---- ---- ---- ---- 1.7370 +.0475 1.6895 550 ---- ---- ---- ---- 1.7810 +.0480 1.7330 555 ---- ---- ---- ---- 1.8255 +.0485 1.7770 560 ---- ---- ---- ---- 1.8705 +.0495 1.8210 565 ---- ---- ---- ---- 1.9155 +.0500 1.8655 570 ---- ---- ---- ---- 1.9605 +.0500 1.9105 575 ---- ---- ---- ---- 2.0060 +.0505 1.9555 600 ---- ---- ---- ---- 2.2370 +.0530 2.1840 625 ---- ---- ---- ---- 2.4730 +.0555 2.4175 650 ---- ---- ---- ---- 2.7135 +.0575 2.6560 675 ---- ---- ---- ---- 2.9580 +.0590 2.8990 700 ---- ---- ---- ---- 3.2065 +.0610 3.1455 725 ---- ---- ---- ---- 3.4565 +.0615 3.3950 750 ---- ---- ---- ---- 3.7065 +.0615 3.6450 775 ---- ---- ---- ---- 3.9565 +.0615 3.8950 800 ---- ---- ---- ---- 4.2065 +.0615 4.1450 825 ---- ---- ---- ---- 4.4565 +.0615 4.3950 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0110 +.0005 .0105 200 ---- ---- ---- ---- .0250 +.0020 .0230 220 ---- ---- ---- ---- .0425 +.0025 .0400 225 ---- ---- ---- ---- .0480 +.0030 .0450 230 ---- ---- ---- ---- .0540 +.0035 .0505 235 ---- ---- ---- ---- .0605 +.0035 .0570 240 ---- ---- ---- ---- .0680 +.0045 .0635 245 ---- ---- ---- ---- .0755 +.0045 .0710 250 ---- ---- ---- ---- .0835 +.0050 .0785 255 ---- ---- ---- ---- .0925 +.0055 .0870 260 ---- ---- ---- ---- .1015 +.0060 .0955 265 ---- ---- ---- ---- .1115 +.0065 .1050 270 ---- ---- ---- ---- .1225 +.0075 .1150 275 ---- ---- ---- ---- .1335 +.0075 .1260 280 ---- ---- ---- ---- .1455 +.0085 .1370 285 ---- ---- ---- ---- .1580 +.0090 .1490 290 ---- ---- ---- ---- .1710 +.0095 .1615 295 ---- ---- ---- ---- .1850 +.0100 .1750 300 ---- ---- ---- ---- .1995 +.0110 .1885 305 ---- ---- ---- ---- .2145 +.0115 .2030 310 ---- ---- ---- ---- .2305 +.0120 .2185 315 ---- ---- ---- ---- .2475 +.0130 .2345 320 ---- ---- ---- ---- .2645 +.0135 .2510 325 ---- ---- ---- ---- .2825 +.0140 .2685 330 ---- ---- ---- ---- .3015 +.0150 .2865 335 ---- ---- ---- ---- .3210 +.0160 .3050 340 ---- ---- ---- ---- .3410 +.0165 .3245 345 ---- ---- ---- ---- .3625 +.0180 .3445 350 ---- ---- ---- ---- .3840 +.0185 .3655 355 ---- ---- ---- ---- .4065 +.0190 .3875 360 ---- ---- ---- ---- .4300 +.0200 .4100 365 ---- ---- ---- ---- .4540 +.0205 .4335 370 ---- ---- ---- ---- .4790 +.0215 .4575 375 ---- ---- ---- ---- .5050 +.0225 .4825 380 ---- ---- ---- ---- .5315 +.0235 .5080 385 ---- ---- ---- ---- .5590 +.0245 .5345 390 ---- ---- ---- ---- .5870 +.0250 .5620 395 ---- ---- ---- ---- .6160 +.0260 .5900 400 ---- ---- ---- ---- .6455 +.0265 .6190 405 ---- ---- ---- ---- .6760 +.0275 .6485 410 ---- ---- ---- ---- .7070 +.0280 .6790 415 ---- ---- ---- ---- .7390 +.0290 .7100 420 ---- ---- ---- ---- .7715 +.0300 .7415 425 ---- ---- ---- ---- .8045 +.0305 .7740 430 ---- ---- ---- ---- .8385 +.0315 .8070 435 ---- ---- ---- ---- .8730 +.0325 .8405 440 ---- ---- ---- ---- .9080 +.0330 .8750 445 ---- ---- ---- ---- .9435 +.0340 .9095 450 ---- ---- ---- ---- .9795 +.0345 .9450 455 ---- ---- ---- ---- 1.0165 +.0355 .9810 460 ---- ---- ---- ---- 1.0535 +.0360 1.0175 465 ---- ---- ---- ---- 1.0915 +.0370 1.0545 470 ---- ---- ---- ---- 1.1295 +.0375 1.0920 475 ---- ---- ---- ---- 1.1685 +.0385 1.1300 480 ---- ---- ---- ---- 1.2075 +.0390 1.1685 485 ---- ---- ---- ---- 1.2470 +.0395 1.2075 490 ---- ---- ---- ---- 1.2870 +.0405 1.2465 495 ---- ---- ---- ---- 1.3270 +.0405 1.2865 500 ---- ---- ---- ---- 1.3680 +.0415 1.3265 505 ---- ---- ---- ---- 1.4090 +.0420 1.3670 510 ---- ---- ---- ---- 1.4505 +.0430 1.4075 515 ---- ---- ---- ---- 1.4920 +.0430 1.4490 520 ---- ---- ---- ---- 1.5345 +.0440 1.4905 525 ---- ---- ---- ---- 1.5765 +.0445 1.5320 530 ---- ---- ---- ---- 1.6195 +.0450 1.5745 535 ---- ---- ---- ---- 1.6625 +.0455 1.6170 540 ---- ---- ---- ---- 1.7060 +.0465 1.6595 545 ---- ---- ---- ---- 1.7495 +.0470 1.7025 550 ---- ---- ---- ---- 1.7935 +.0475 1.7460 555 ---- ---- ---- ---- 1.8375 +.0480 1.7895 575 ---- ---- ---- ---- 2.0165 +.0495 1.9670 600 ---- ---- ---- ---- 2.2455 +.0520 2.1935 625 ---- ---- ---- ---- 2.4795 +.0540 2.4255 650 ---- ---- ---- ---- 2.7180 +.0560 2.6620 675 ---- ---- ---- ---- 2.9605 +.0580 2.9025 700 ---- ---- ---- ---- 3.2070 +.0600 3.1470 725 ---- ---- ---- ---- 3.4565 +.0615 3.3950 750 ---- ---- ---- ---- 3.7065 +.0615 3.6450 775 ---- ---- ---- ---- 3.9565 +.0615 3.8950 800 ---- ---- ---- ---- 4.2065 +.0615 4.1450 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0125 +.0010 .0115 200 ---- ---- ---- ---- .0275 +.0025 .0250 225 ---- ---- ---- ---- .0520 +.0045 .0475 230 ---- ---- ---- ---- .0585 +.0055 .0530 235 ---- ---- ---- ---- .0655 +.0060 .0595 240 ---- ---- ---- ---- .0730 +.0070 .0660 245 ---- ---- ---- ---- .0810 +.0080 .0730 250 ---- ---- ---- ---- .0895 +.0085 .0810 255 ---- ---- ---- ---- .0990 +.0100 .0890 260 ---- ---- ---- ---- .1085 +.0105 .0980 265 ---- ---- ---- ---- .1190 +.0115 .1075 270 ---- ---- ---- ---- .1300 +.0125 .1175 275 ---- ---- ---- ---- .1420 +.0140 .1280 280 ---- ---- ---- ---- .1540 +.0150 .1390 285 ---- ---- ---- ---- .1670 +.0165 .1505 290 ---- ---- ---- ---- .1805 +.0175 .1630 295 ---- ---- ---- ---- .1950 +.0190 .1760 300 ---- ---- ---- ---- .2100 +.0200 .1900 305 ---- ---- ---- ---- .2260 +.0215 .2045 310 ---- ---- ---- ---- .2420 +.0225 .2195 315 ---- ---- ---- ---- .2595 +.0245 .2350 320 ---- ---- ---- ---- .2770 +.0250 .2520 325 ---- ---- ---- ---- .2955 +.0260 .2695 330 ---- ---- ---- ---- .3150 +.0275 .2875 335 ---- ---- ---- ---- .3350 +.0285 .3065 340 ---- ---- ---- ---- .3555 +.0290 .3265 345 ---- ---- ---- ---- .3770 +.0295 .3475 350 ---- ---- ---- ---- .3995 +.0305 .3690 355 ---- ---- ---- ---- .4225 +.0310 .3915 360 ---- ---- ---- ---- .4460 +.0310 .4150 365 ---- ---- ---- ---- .4705 +.0315 .4390 370 ---- ---- ---- ---- .4955 +.0315 .4640 375 ---- ---- ---- ---- .5215 +.0320 .4895 380 ---- ---- ---- ---- .5480 +.0320 .5160 385 ---- ---- ---- ---- .5755 +.0320 .5435 390 ---- ---- ---- ---- .6035 +.0320 .5715 395 ---- ---- ---- ---- .6325 +.0325 .6000 400 ---- ---- ---- ---- .6620 +.0325 .6295 405 ---- ---- ---- ---- .6920 +.0325 .6595 410 ---- ---- ---- ---- .7230 +.0325 .6905 415 ---- ---- ---- ---- .7545 +.0330 .7215 420 ---- ---- ---- ---- .7865 +.0330 .7535 425 ---- ---- ---- ---- .8190 +.0330 .7860 430 ---- ---- ---- ---- .8525 +.0335 .8190 435 ---- ---- ---- ---- .8865 +.0335 .8530 440 ---- ---- ---- ---- .9210 +.0340 .8870 445 ---- ---- ---- ---- .9560 +.0340 .9220 450 ---- ---- ---- ---- .9920 +.0350 .9570 455 ---- ---- ---- ---- 1.0280 +.0350 .9930 460 ---- ---- ---- ---- 1.0650 +.0360 1.0290 465 ---- ---- ---- ---- 1.1020 +.0365 1.0655 470 ---- ---- ---- ---- 1.1400 +.0370 1.1030 475 ---- ---- ---- ---- 1.1780 +.0375 1.1405 480 ---- ---- ---- ---- 1.2165 +.0380 1.1785 485 ---- ---- ---- ---- 1.2560 +.0390 1.2170 490 ---- ---- ---- ---- 1.2955 +.0395 1.2560 495 ---- ---- ---- ---- 1.3355 +.0405 1.2950 500 ---- ---- ---- ---- 1.3755 +.0410 1.3345 505 ---- ---- ---- ---- 1.4165 +.0420 1.3745 510 ---- ---- ---- ---- 1.4575 +.0425 1.4150 515 ---- ---- ---- ---- 1.4990 +.0430 1.4560 520 ---- ---- ---- ---- 1.5410 +.0440 1.4970 525 ---- ---- ---- ---- 1.5830 +.0445 1.5385 530 ---- ---- ---- ---- 1.6255 +.0455 1.5800 535 ---- ---- ---- ---- 1.6680 +.0460 1.6220 540 ---- ---- ---- ---- 1.7115 +.0470 1.6645 545 ---- ---- ---- ---- 1.7550 +.0475 1.7075 550 ---- ---- ---- ---- 1.7985 +.0480 1.7505 555 ---- ---- ---- ---- 1.8425 +.0490 1.7935 575 ---- ---- ---- ---- 2.0210 +.0515 1.9695 600 ---- ---- ---- ---- 2.2490 +.0540 2.1950 625 ---- ---- ---- ---- 2.4825 +.0565 2.4260 650 ---- ---- ---- ---- 2.7205 +.0585 2.6620 675 ---- ---- ---- ---- 2.9625 +.0600 2.9025 700 ---- ---- ---- ---- 3.2085 +.0615 3.1470 725 ---- ---- ---- ---- 3.4580 +.0620 3.3960 750 ---- ---- ---- ---- 3.7080 +.0620 3.6460 775 ---- ---- ---- ---- 3.9580 +.0620 3.8960 800 ---- ---- ---- ---- 4.2080 +.0620 4.1460 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0140 +.0005 .0135 200 ---- ---- ---- ---- .0300 +.0015 .0285 225 ---- ---- ---- ---- .0560 +.0030 .0530 230 ---- ---- ---- ---- .0630 +.0040 .0590 235 ---- ---- ---- ---- .0700 +.0045 .0655 240 ---- ---- ---- ---- .0780 +.0050 .0730 245 ---- ---- ---- ---- .0865 +.0060 .0805 250 ---- ---- ---- ---- .0950 +.0065 .0885 255 ---- ---- ---- ---- .1050 +.0075 .0975 260 ---- ---- ---- ---- .1150 +.0085 .1065 265 ---- ---- ---- ---- .1255 +.0090 .1165 270 ---- ---- ---- ---- .1370 +.0105 .1265 275 ---- ---- ---- ---- .1490 +.0115 .1375 280 ---- ---- ---- ---- .1620 +.0130 .1490 285 ---- ---- ---- ---- .1750 +.0135 .1615 290 ---- ---- ---- ---- .1890 +.0150 .1740 295 ---- ---- ---- ---- .2040 +.0165 .1875 300 ---- ---- ---- ---- .2190 +.0175 .2015 305 ---- ---- ---- ---- .2350 +.0185 .2165 310 ---- ---- ---- ---- .2520 +.0205 .2315 315 ---- ---- ---- ---- .2695 +.0215 .2480 320 ---- ---- ---- ---- .2875 +.0225 .2650 325 ---- ---- ---- ---- .3065 +.0240 .2825 330 ---- ---- ---- ---- .3260 +.0250 .3010 335 ---- ---- ---- ---- .3465 +.0260 .3205 340 ---- ---- ---- ---- .3675 +.0270 .3405 345 ---- ---- ---- ---- .3895 +.0280 .3615 350 ---- ---- ---- ---- .4120 +.0285 .3835 355 ---- ---- ---- ---- .4355 +.0295 .4060 360 ---- ---- ---- ---- .4595 +.0300 .4295 365 ---- ---- ---- ---- .4845 +.0305 .4540 370 ---- ---- ---- ---- .5100 +.0310 .4790 375 ---- ---- ---- ---- .5365 +.0320 .5045 380 ---- ---- ---- ---- .5635 +.0320 .5315 385 ---- ---- ---- ---- .5915 +.0330 .5585 390 ---- ---- ---- ---- .6200 +.0335 .5865 395 ---- ---- ---- ---- .6495 +.0340 .6155 400 ---- ---- ---- ---- .6795 +.0345 .6450 405 ---- ---- ---- ---- .7100 +.0350 .6750 410 ---- ---- ---- ---- .7415 +.0360 .7055 415 ---- ---- ---- ---- .7735 +.0365 .7370 420 ---- ---- ---- ---- .8065 +.0375 .7690 425 ---- ---- ---- ---- .8395 +.0380 .8015 430 ---- ---- ---- ---- .8735 +.0390 .8345 435 ---- ---- ---- ---- .9080 +.0400 .8680 440 ---- ---- ---- ---- .9435 +.0415 .9020 445 ---- ---- ---- ---- .9790 +.0425 .9365 450 ---- ---- ---- ---- 1.0150 +.0435 .9715 455 ---- ---- ---- ---- 1.0520 +.0445 1.0075 460 ---- ---- ---- ---- 1.0890 +.0455 1.0435 465 ---- ---- ---- ---- 1.1265 +.0465 1.0800 470 ---- ---- ---- ---- 1.1645 +.0475 1.1170 475 ---- ---- ---- ---- 1.2035 +.0495 1.1540 480 ---- ---- ---- ---- 1.2420 +.0500 1.1920 485 ---- ---- ---- ---- 1.2815 ---- ---- 500 ---- ---- ---- ---- 1.4020 +.0545 1.3475 525 ---- ---- ---- ---- 1.6090 +.0595 1.5495 550 ---- ---- ---- ---- 1.8230 +.0630 1.7600 575 ---- ---- ---- ---- 2.0435 +.0655 1.9780 600 ---- ---- ---- ---- 2.2695 +.0675 2.2020 625 ---- ---- ---- ---- 2.5005 +.0690 2.4315 650 ---- ---- ---- ---- 2.7355 +.0695 2.6660 675 ---- ---- ---- ---- 2.9740 +.0690 2.9050 700 ---- ---- ---- ---- 3.2155 +.0670 3.1485 725 ---- ---- ---- ---- 3.4605 +.0645 3.3960 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0070 UNCH .0070 175 ---- ---- ---- ---- .0175 +.0015 .0160 200 ---- ---- ---- ---- .0360 +.0030 .0330 225 ---- ---- ---- ---- .0650 +.0060 .0590 230 ---- ---- ---- ---- .0720 +.0060 .0660 235 ---- ---- ---- ---- .0800 +.0070 .0730 240 ---- ---- ---- ---- .0885 +.0080 .0805 245 ---- ---- ---- ---- .0975 +.0090 .0885 250 ---- ---- ---- ---- .1070 +.0100 .0970 255 ---- ---- ---- ---- .1170 +.0105 .1065 260 ---- ---- ---- ---- .1275 +.0115 .1160 265 ---- ---- ---- ---- .1390 +.0130 .1260 270 ---- ---- ---- ---- .1510 +.0140 .1370 275 ---- ---- ---- ---- .1635 +.0150 .1485 280 ---- ---- ---- ---- .1765 +.0160 .1605 285 ---- ---- ---- ---- .1905 +.0175 .1730 290 ---- ---- ---- ---- .2050 +.0190 .1860 295 ---- ---- ---- ---- .2200 +.0200 .2000 300 ---- ---- ---- ---- .2355 +.0210 .2145 305 ---- ---- ---- ---- .2520 +.0225 .2295 310 ---- ---- ---- ---- .2690 +.0235 .2455 315 ---- ---- ---- ---- .2870 +.0250 .2620 320 ---- ---- ---- ---- .3055 +.0265 .2790 325 ---- ---- ---- ---- .3245 +.0275 .2970 330 ---- ---- ---- ---- .3445 +.0285 .3160 335 ---- ---- ---- ---- .3645 +.0290 .3355 340 ---- ---- ---- ---- .3860 +.0300 .3560 345 ---- ---- ---- ---- .4080 +.0305 .3775 350 ---- ---- ---- ---- .4305 +.0310 .3995 355 ---- ---- ---- ---- .4535 +.0315 .4220 360 ---- ---- ---- ---- .4775 +.0315 .4460 365 ---- ---- ---- ---- .5025 +.0320 .4705 370 ---- ---- ---- ---- .5280 +.0325 .4955 375 ---- ---- ---- ---- .5540 +.0325 .5215 380 ---- ---- ---- ---- .5805 +.0320 .5485 385 ---- ---- ---- ---- .6080 +.0320 .5760 390 ---- ---- ---- ---- .6365 +.0325 .6040 395 ---- ---- ---- ---- .6650 +.0320 .6330 400 ---- ---- ---- ---- .6945 +.0320 .6625 405 ---- ---- ---- ---- .7250 +.0325 .6925 410 ---- ---- ---- ---- .7555 +.0325 .7230 415 ---- ---- ---- ---- .7870 +.0325 .7545 420 ---- ---- ---- ---- .8190 +.0325 .7865 425 ---- ---- ---- ---- .8515 +.0325 .8190 430 ---- ---- ---- ---- .8850 +.0330 .8520 435 ---- ---- ---- ---- .9185 +.0330 .8855 440 ---- ---- ---- ---- .9530 +.0335 .9195 445 ---- ---- ---- ---- .9880 +.0340 .9540 450 ---- ---- ---- ---- 1.0235 +.0345 .9890 455 ---- ---- ---- ---- 1.0590 +.0350 1.0240 460 ---- ---- ---- ---- 1.0955 +.0355 1.0600 465 ---- ---- ---- ---- 1.1325 +.0360 1.0965 470 ---- ---- ---- ---- 1.1700 +.0365 1.1335 475 ---- ---- ---- ---- 1.2075 +.0370 1.1705 480 ---- ---- ---- ---- 1.2460 ---- ---- 485 ---- ---- ---- ---- 1.2845 ---- ---- 500 ---- ---- ---- ---- 1.4030 +.0400 1.3630 525 ---- ---- ---- ---- 1.6070 +.0430 1.5640 550 ---- ---- ---- ---- 1.8195 +.0460 1.7735 575 ---- ---- ---- ---- 2.0385 +.0485 1.9900 600 ---- ---- ---- ---- 2.2635 +.0510 2.2125 625 ---- ---- ---- ---- 2.4940 +.0535 2.4405 650 ---- ---- ---- ---- 2.7295 +.0555 2.6740 675 ---- ---- ---- ---- 2.9695 +.0575 2.9120 700 ---- ---- ---- ---- 3.2135 +.0595 3.1540 725 ---- ---- ---- ---- 3.4615 ---- ---- HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0085 +.0005 .0080 175 ---- ---- ---- ---- .0195 +.0010 .0185 200 ---- ---- ---- ---- .0395 +.0030 .0365 225 ---- ---- ---- ---- .0705 +.0060 .0645 230 ---- ---- ---- ---- .0780 +.0065 .0715 235 ---- ---- ---- ---- .0865 +.0080 .0785 240 ---- ---- ---- ---- .0950 +.0085 .0865 245 ---- ---- ---- ---- .1045 +.0095 .0950 250 ---- ---- ---- ---- .1140 +.0100 .1040 255 ---- ---- ---- ---- .1245 +.0110 .1135 260 ---- ---- ---- ---- .1355 +.0120 .1235 265 ---- ---- ---- ---- .1475 +.0135 .1340 270 ---- ---- ---- ---- .1595 +.0140 .1455 275 ---- ---- ---- ---- .1725 +.0155 .1570 280 ---- ---- ---- ---- .1860 +.0165 .1695 285 ---- ---- ---- ---- .2000 +.0180 .1820 290 ---- ---- ---- ---- .2150 +.0195 .1955 295 ---- ---- ---- ---- .2300 +.0205 .2095 300 ---- ---- ---- ---- .2465 +.0220 .2245 305 ---- ---- ---- ---- .2630 +.0230 .2400 310 ---- ---- ---- ---- .2805 +.0245 .2560 315 ---- ---- ---- ---- .2985 +.0260 .2725 320 ---- ---- ---- ---- .3170 +.0270 .2900 325 ---- ---- ---- ---- .3360 +.0275 .3085 330 ---- ---- ---- ---- .3560 +.0285 .3275 335 ---- ---- ---- ---- .3770 +.0300 .3470 340 ---- ---- ---- ---- .3980 +.0300 .3680 345 ---- ---- ---- ---- .4205 +.0310 .3895 350 ---- ---- ---- ---- .4430 +.0315 .4115 355 ---- ---- ---- ---- .4665 +.0320 .4345 360 ---- ---- ---- ---- .4905 +.0320 .4585 365 ---- ---- ---- ---- .5150 +.0320 .4830 370 ---- ---- ---- ---- .5405 +.0320 .5085 375 ---- ---- ---- ---- .5670 +.0325 .5345 380 ---- ---- ---- ---- .5935 +.0325 .5610 385 ---- ---- ---- ---- .6210 +.0325 .5885 390 ---- ---- ---- ---- .6490 +.0320 .6170 395 ---- ---- ---- ---- .6780 +.0320 .6460 400 ---- ---- ---- ---- .7075 +.0320 .6755 405 ---- ---- ---- ---- .7375 +.0320 .7055 410 ---- ---- ---- ---- .7685 +.0325 .7360 415 ---- ---- ---- ---- .7995 +.0320 .7675 420 ---- ---- ---- ---- .8315 +.0320 .7995 425 ---- ---- ---- ---- .8640 +.0325 .8315 430 ---- ---- ---- ---- .8970 +.0325 .8645 435 ---- ---- ---- ---- .9310 +.0330 .8980 440 ---- ---- ---- ---- .9650 +.0330 .9320 445 ---- ---- ---- ---- .9995 +.0330 .9665 450 ---- ---- ---- ---- 1.0350 +.0340 1.0010 455 ---- ---- ---- ---- 1.0705 +.0340 1.0365 460 ---- ---- ---- ---- 1.1070 +.0345 1.0725 465 ---- ---- ---- ---- 1.1435 +.0350 1.1085 470 ---- ---- ---- ---- 1.1805 +.0350 1.1455 475 ---- ---- ---- ---- 1.2180 +.0355 1.1825 480 ---- ---- ---- ---- 1.2560 ---- ---- 485 ---- ---- ---- ---- 1.2945 ---- ---- 500 ---- ---- ---- ---- 1.4120 +.0385 1.3735 525 ---- ---- ---- ---- 1.6155 +.0415 1.5740 550 ---- ---- ---- ---- 1.8260 +.0435 1.7825 575 ---- ---- ---- ---- 2.0440 +.0465 1.9975 600 ---- ---- ---- ---- 2.2680 +.0490 2.2190 625 ---- ---- ---- ---- 2.4975 +.0515 2.4460 650 ---- ---- ---- ---- 2.7320 +.0540 2.6780 675 ---- ---- ---- ---- 2.9710 +.0560 2.9150 700 ---- ---- ---- ---- 3.2140 +.0580 3.1560 725 ---- ---- ---- ---- 3.4615 ---- ---- HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 -.0010 .0035 150 ---- ---- ---- ---- .0075 -.0020 .0095 175 ---- ---- ---- ---- .0180 -.0030 .0210 200 ---- ---- ---- ---- .0380 -.0025 .0405 225 ---- ---- ---- ---- .0690 -.0015 .0705 230 ---- ---- ---- ---- .0770 -.0005 .0775 235 ---- ---- ---- ---- .0850 -.0005 .0855 240 ---- ---- ---- ---- .0940 +.0005 .0935 245 ---- ---- ---- ---- .1035 +.0010 .1025 250 ---- ---- ---- ---- .1140 +.0020 .1120 255 ---- ---- ---- ---- .1245 +.0030 .1215 260 ---- ---- ---- ---- .1360 +.0040 .1320 265 ---- ---- ---- ---- .1480 +.0050 .1430 270 ---- ---- ---- ---- .1605 +.0060 .1545 275 ---- ---- ---- ---- .1740 +.0075 .1665 280 ---- ---- ---- ---- .1880 +.0085 .1795 285 ---- ---- ---- ---- .2025 +.0100 .1925 290 ---- ---- ---- ---- .2180 +.0115 .2065 295 ---- ---- ---- ---- .2335 +.0125 .2210 300 ---- ---- ---- ---- .2505 +.0145 .2360 305 ---- ---- ---- ---- .2675 +.0160 .2515 310 ---- ---- ---- ---- .2855 +.0175 .2680 315 ---- ---- ---- ---- .3040 +.0190 .2850 320 ---- ---- ---- ---- .3235 +.0210 .3025 325 ---- ---- ---- ---- .3435 +.0225 .3210 330 ---- ---- ---- ---- .3640 +.0235 .3405 335 ---- ---- ---- ---- .3855 +.0250 .3605 340 ---- ---- ---- ---- .4075 +.0260 .3815 345 ---- ---- ---- ---- .4300 +.0270 .4030 350 ---- ---- ---- ---- .4535 +.0280 .4255 355 ---- ---- ---- ---- .4780 +.0290 .4490 360 ---- ---- ---- ---- .5025 +.0295 .4730 365 ---- ---- ---- ---- .5280 +.0305 .4975 370 ---- ---- ---- ---- .5545 +.0315 .5230 375 ---- ---- ---- ---- .5810 +.0315 .5495 380 ---- ---- ---- ---- .6085 +.0325 .5760 385 ---- ---- ---- ---- .6370 +.0330 .6040 390 ---- ---- ---- ---- .6660 +.0340 .6320 395 ---- ---- ---- ---- .6955 +.0345 .6610 400 ---- ---- ---- ---- .7255 +.0350 .6905 405 ---- ---- ---- ---- .7565 +.0355 .7210 410 ---- ---- ---- ---- .7880 +.0365 .7515 415 ---- ---- ---- ---- .8200 +.0370 .7830 420 ---- ---- ---- ---- .8525 +.0380 .8145 425 ---- ---- ---- ---- .8855 +.0385 .8470 430 ---- ---- ---- ---- .9195 +.0395 .8800 435 ---- ---- ---- ---- .9535 +.0400 .9135 440 ---- ---- ---- ---- .9885 +.0410 .9475 445 ---- ---- ---- ---- 1.0235 +.0420 .9815 450 ---- ---- ---- ---- 1.0595 +.0430 1.0165 455 ---- ---- ---- ---- 1.0955 +.0440 1.0515 460 ---- ---- ---- ---- 1.1325 +.0450 1.0875 465 ---- ---- ---- ---- 1.1695 +.0460 1.1235 470 ---- ---- ---- ---- 1.2070 +.0470 1.1600 475 ---- ---- ---- ---- 1.2450 +.0480 1.1970 480 ---- ---- ---- ---- 1.2835 ---- ---- 485 ---- ---- ---- ---- 1.3225 ---- ---- 500 ---- ---- ---- ---- 1.4410 +.0530 1.3880 525 ---- ---- ---- ---- 1.6455 +.0580 1.5875 550 ---- ---- ---- ---- 1.8570 +.0625 1.7945 575 ---- ---- ---- ---- 2.0745 +.0655 2.0090 600 ---- ---- ---- ---- 2.2970 +.0675 2.2295 625 ---- ---- ---- ---- 2.5250 +.0695 2.4555 650 ---- ---- ---- ---- 2.7565 +.0700 2.6865 675 ---- ---- ---- ---- 2.9925 +.0705 2.9220 700 ---- ---- ---- ---- 3.2315 +.0695 3.1620 725 ---- ---- ---- ---- 3.4735 ---- ---- HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0115 +.0005 .0110 175 ---- ---- ---- ---- .0260 +.0020 .0240 200 ---- ---- ---- ---- .0490 +.0040 .0450 225 ---- ---- ---- ---- .0835 +.0070 .0765 230 ---- ---- ---- ---- .0920 +.0080 .0840 235 ---- ---- ---- ---- .1005 +.0080 .0925 240 ---- ---- ---- ---- .1100 +.0090 .1010 245 ---- ---- ---- ---- .1200 +.0095 .1105 250 ---- ---- ---- ---- .1305 +.0105 .1200 255 ---- ---- ---- ---- .1415 +.0115 .1300 260 ---- ---- ---- ---- .1535 +.0125 .1410 265 ---- ---- ---- ---- .1655 +.0130 .1525 270 ---- ---- ---- ---- .1785 +.0145 .1640 275 ---- ---- ---- ---- .1920 +.0155 .1765 280 ---- ---- ---- ---- .2060 +.0165 .1895 285 ---- ---- ---- ---- .2205 +.0175 .2030 290 ---- ---- ---- ---- .2355 +.0185 .2170 295 ---- ---- ---- ---- .2515 +.0195 .2320 300 ---- ---- ---- ---- .2680 +.0210 .2470 305 ---- ---- ---- ---- .2850 +.0220 .2630 310 ---- ---- ---- ---- .3025 +.0225 .2800 315 ---- ---- ---- ---- .3210 +.0240 .2970 320 ---- ---- ---- ---- .3400 +.0250 .3150 325 ---- ---- ---- ---- .3595 +.0255 .3340 330 ---- ---- ---- ---- .3800 +.0265 .3535 335 ---- ---- ---- ---- .4010 +.0275 .3735 340 ---- ---- ---- ---- .4225 +.0280 .3945 345 ---- ---- ---- ---- .4450 +.0285 .4165 350 ---- ---- ---- ---- .4685 +.0295 .4390 355 ---- ---- ---- ---- .4920 +.0295 .4625 360 ---- ---- ---- ---- .5170 +.0305 .4865 365 ---- ---- ---- ---- .5425 +.0310 .5115 370 ---- ---- ---- ---- .5685 +.0315 .5370 375 ---- ---- ---- ---- .5955 +.0320 .5635 380 ---- ---- ---- ---- .6230 +.0325 .5905 385 ---- ---- ---- ---- .6515 +.0335 .6180 390 ---- ---- ---- ---- .6800 +.0335 .6465 395 ---- ---- ---- ---- .7095 +.0340 .6755 400 ---- ---- ---- ---- .7395 +.0345 .7050 405 ---- ---- ---- ---- .7700 +.0350 .7350 410 ---- ---- ---- ---- .8010 +.0350 .7660 415 ---- ---- ---- ---- .8325 +.0350 .7975 420 ---- ---- ---- ---- .8645 +.0355 .8290 425 ---- ---- ---- ---- .8970 +.0355 .8615 430 ---- ---- ---- ---- .9305 +.0360 .8945 435 ---- ---- ---- ---- .9640 +.0365 .9275 440 ---- ---- ---- ---- .9975 +.0360 .9615 445 ---- ---- ---- ---- 1.0320 +.0365 .9955 450 ---- ---- ---- ---- 1.0670 +.0365 1.0305 455 ---- ---- ---- ---- 1.1025 +.0370 1.0655 460 ---- ---- ---- ---- 1.1380 +.0370 1.1010 465 ---- ---- ---- ---- 1.1745 +.0375 1.1370 470 ---- ---- ---- ---- 1.2110 +.0375 1.1735 475 ---- ---- ---- ---- 1.2480 +.0375 1.2105 480 ---- ---- ---- ---- 1.2850 ---- ---- 485 ---- ---- ---- ---- 1.3230 ---- ---- 500 ---- ---- ---- ---- 1.4385 +.0385 1.4000 525 ---- ---- ---- ---- 1.6380 +.0395 1.5985 550 ---- ---- ---- ---- 1.8450 +.0400 1.8050 575 ---- ---- ---- ---- 2.0595 +.0415 2.0180 600 ---- ---- ---- ---- 2.2805 +.0430 2.2375 625 ---- ---- ---- ---- 2.5070 +.0450 2.4620 650 ---- ---- ---- ---- 2.7395 +.0475 2.6920 675 ---- ---- ---- ---- 2.9765 +.0500 2.9265 700 ---- ---- ---- ---- 3.2190 +.0540 3.1650 725 ---- ---- ---- ---- 3.4655 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1469 1840 43785 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 ---- ---- ---- ---- 6.00 +2.25 3.75 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 ---- 30.50B ---- 30.50B 37.25 +9.00 28.25 100 67500 ---- ---- ---- 25.75A ---- ---- ---- 70000 ---- ---- ---- ---- 14.25 +3.75 10.50 20 72500 ---- ---- ---- 9.75A ---- ---- ---- 73000 ---- ---- ---- ---- 7.00 +2.00 5.00 10 75000 ---- ---- ---- 4.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.00 +.25 .75 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 74.75A ---- ---- ---- 67500 ---- ---- ---- 50.75A ---- ---- ---- 70000 ---- ---- ---- ---- 33.50 +6.25 27.25 50 73000 ---- ---- ---- ---- 21.25 +3.75 17.50 10 75000 ---- ---- ---- 19.00A ---- ---- ---- 80000 ---- ---- ---- ---- 6.25 +.50 5.75 50 85000 ---- ---- ---- 4.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.25 -.25 1.50 75 92000 ---- ---- ---- ---- 1.00 -.25 1.25 50 92500 ---- ---- ---- ---- 1.00 UNCH 1.00 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 -.25 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 100.50A ---- ---- ---- 67500 ---- ---- ---- 81.25A ---- ---- ---- 70000 ---- ---- ---- ---- 50.25 +7.00 43.25 50 73000 ---- ---- ---- ---- 35.25 +5.00 30.25 10 75000 ---- ---- ---- 38.25A ---- ---- ---- 80000 ---- ---- ---- ---- 14.25 +1.25 13.00 50 87500 ---- ---- ---- 7.50A ---- ---- ---- 90000 ---- ---- ---- ---- 4.00 UNCH 4.00 75 92000 ---- ---- ---- ---- 3.25 UNCH 3.25 50 95000 ---- ---- ---- 3.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.50 -.25 4.75 150 120000 ---- ---- ---- ---- 2.00 -.25 2.25 50 65000 ---- ---- ---- 116.75A ---- ---- ---- 67500 ---- ---- ---- 97.50A ---- ---- ---- 70000 ---- 55.50B ---- ---- 63.25 +8.50 54.75 50 73000 ---- ---- ---- ---- 47.50 +6.50 41.00 10 75000 ---- ---- ---- 51.25A ---- ---- ---- 80000 ---- ---- ---- ---- 23.00 +2.75 20.25 50 85000 ---- ---- ---- 20.25A ---- ---- ---- 90000 ---- ---- ---- ---- 8.75 +.50 8.25 75 92000 ---- ---- ---- ---- 7.50 +.25 7.25 50 95000 ---- ---- ---- 7.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 82.00A ---- ---- ---- 73000 ---- ---- ---- ---- 63.75 +6.00 57.75 10 75000 ---- ---- ---- 69.25A ---- ---- ---- 77500 ---- ---- ---- 58.00A ---- ---- ---- 85000 ---- ---- ---- 31.00A ---- ---- ---- 90000 ---- ---- ---- ---- 14.75 +1.25 13.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 70.75 +4.50 66.25 10 90000 ---- ---- ---- ---- 19.50 +1.25 18.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.25 +1.25 25.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.50 +1.00 31.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.50 +2.75 35.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.75 +.50 46.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.25 +.25 55.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.25 +.50 58.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 65.25 +.25 65.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 326.75 -10.75 337.50 75 70000 ---- ---- ---- ---- 27.25 -11.00 38.25 35 75000 ---- ---- ---- ---- 77.25 -10.75 88.00 125 80000 ---- ---- ---- ---- 127.00 -11.00 138.00 60 85000 ---- ---- ---- ---- 177.00 -11.00 188.00 50 90000 ---- ---- ---- ---- 227.00 -10.75 237.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 331.75 -18.75 350.50 75 65000 ---- ---- 21.75A 21.75A 20.25 -10.00 30.25 20 67500 ---- ---- ---- 34.00A ---- ---- ---- 70000 ---- ---- 55.25A 55.25A 47.00 -15.25 62.25 35 72500 ---- ---- ---- 78.00A ---- ---- ---- 75000 ---- ---- 97.00A 97.00A 86.75 -17.75 104.50 125 80000 ---- ---- 144.25A 144.25A 133.50 -18.50 152.00 60 85000 ---- ---- 193.75A 193.75A 182.50 -18.75 201.25 50 90000 ---- ---- 243.75A 243.75A 232.25 -18.75 251.00 118 95000 ---- ---- ---- 293.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 8.00 -4.75 12.75 50 50 65000 ---- ---- ---- 23.50A 23.25 ---- ---- 67500 ---- ---- ---- 35.75A ---- ---- ---- 68000 ---- ---- ---- ---- 34.00 -12.00 46.00 75 68500 ---- ---- ---- ---- 36.25 -12.25 48.50 25 70000 ---- ---- ---- 48.25A ---- ---- ---- 74000 ---- ---- ---- ---- 67.75 -16.75 84.50 50 75000 ---- ---- 88.75A 88.75A 75.00 -17.25 92.25 75 76000 ---- ---- ---- ---- 82.50 -17.75 100.25 25 80000 ---- ---- ---- 129.75A ---- ---- ---- 85000 ---- ---- ---- 179.75A ---- ---- ---- 88000 ---- ---- ---- ---- 190.25 -20.00 210.25 25 89000 ---- ---- ---- ---- 200.00 -19.75 219.75 25 90000 ---- ---- ---- 223.50A ---- ---- ---- 92500 ---- ---- ---- ---- 234.00 -20.00 254.00 50 95000 ---- ---- ---- 273.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 11.00 -4.25 15.25 50 50 65000 ---- ---- ---- 24.75A 24.75 ---- ---- 67500 ---- ---- ---- 32.75A ---- ---- ---- 68000 ---- ---- ---- ---- 34.00 -9.50 43.50 75 68500 ---- ---- ---- ---- 35.75 -10.25 46.00 25 70000 ---- ---- ---- 46.25A ---- ---- ---- 74000 ---- ---- ---- ---- 62.75 -13.50 76.25 50 75000 ---- ---- 76.25A 76.25A 68.75 -14.25 83.00 75 76000 ---- ---- ---- ---- 75.50 -14.75 90.25 25 80000 ---- ---- ---- 120.50A ---- ---- ---- 87500 ---- ---- ---- 185.25A ---- ---- ---- 88000 ---- ---- ---- ---- 175.25 -17.75 193.00 25 89000 ---- ---- ---- ---- 184.50 -17.75 202.25 25 95000 ---- ---- ---- 256.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 15.00 -3.50 18.50 50 50 65000 ---- ---- ---- 29.75A 29.75 ---- ---- 67500 ---- ---- ---- 37.75A ---- ---- ---- 68000 ---- ---- ---- ---- 39.00 -7.00 46.00 75 68500 ---- ---- ---- ---- 40.75 -7.50 48.25 25 70000 ---- ---- ---- 51.25A ---- ---- ---- 74000 ---- ---- ---- ---- 65.75 -10.75 76.50 50 75000 ---- ---- 78.25A 78.25A 71.50 -11.25 82.75 75 76000 ---- ---- ---- ---- 77.50 -12.00 89.50 25 80000 ---- ---- ---- 121.00A ---- ---- ---- 85000 ---- ---- ---- 161.00A ---- ---- ---- 88000 ---- ---- ---- ---- 170.75 -16.00 186.75 25 89000 ---- ---- ---- ---- 179.75 -16.25 196.00 25 90000 ---- ---- ---- 210.75A ---- ---- ---- 95000 ---- ---- ---- 252.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 40.75 -7.00 47.75 75 68500 ---- ---- ---- ---- 42.75 -7.25 50.00 25 70000 ---- ---- ---- 56.25A ---- ---- ---- 72500 ---- ---- ---- 67.75A ---- ---- ---- 74000 ---- ---- ---- ---- 69.00 -9.00 78.00 50 75000 ---- ---- 81.50A 81.50A 74.50 -9.25 83.75 25 77500 ---- ---- ---- 97.00A ---- ---- ---- 85000 ---- ---- ---- 162.75A ---- ---- ---- 88000 ---- ---- ---- ---- 164.75 -13.00 177.75 25 90000 ---- ---- ---- 211.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 46.50 -5.25 51.75 75 68500 ---- ---- ---- ---- 48.75 -5.00 53.75 25 74000 ---- ---- ---- ---- 75.00 -6.50 81.50 50 75000 ---- ---- ---- ---- 80.50 -6.75 87.25 25 88000 ---- ---- ---- ---- 168.50 -9.25 177.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 50.75 -4.50 55.25 75 68500 ---- ---- ---- ---- 52.75 -4.50 57.25 25 74000 ---- ---- ---- ---- 77.25 -5.50 82.75 50 75000 ---- ---- ---- ---- 82.25 -5.75 88.00 25 88000 ---- ---- ---- ---- 166.25 -8.25 174.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 84.25 -2.50 86.75 25 88000 ---- ---- ---- ---- 167.50 -3.75 171.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 86.50 -4.75 91.25 25 88000 ---- ---- ---- ---- 167.50 -7.25 174.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.25 -1.25 88.50 25 88000 ---- ---- ---- ---- 165.00 -1.50 166.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 88.50 -1.00 89.50 25 88000 ---- ---- ---- ---- 164.00 -1.50 165.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.50 -1.00 93.50 25 88000 ---- ---- ---- ---- 167.50 -1.50 169.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.00 -1.00 96.00 25 88000 ---- ---- ---- ---- 168.75 -1.50 170.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2946 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.267 +.445 5.822 1625 ---- ---- ---- ---- 6.017 +.445 5.572 1650 ---- ---- ---- ---- 5.767 +.444 5.323 1675 ---- ---- ---- ---- 5.517 +.443 5.074 1700 ---- ---- ---- ---- 5.268 +.443 4.825 1725 ---- ---- ---- ---- 5.019 +.442 4.577 1750 ---- ---- ---- ---- 4.770 +.440 4.330 1775 ---- ---- ---- ---- 4.521 +.438 4.083 1800 ---- ---- ---- ---- 4.274 +.438 3.836 1825 ---- ---- ---- ---- 4.026 +.435 3.591 1850 ---- ---- ---- ---- 3.780 +.433 3.347 1875 ---- ---- ---- ---- 3.534 +.429 3.105 1900 ---- 2.891B 2.697A 2.697A 3.289 +.425 2.864 1925 ---- 2.895B 2.460A 2.460A 3.047 +.420 2.627 1950 ---- 2.857B 2.228A 2.228A 2.806 +.413 2.393 1975 ---- 2.623B 2.001A 2.001A 2.568 +.405 2.163 2000 ---- 2.388B 1.782A 1.782A 2.335 +.395 1.940 2005 ---- ---- ---- ---- 2.289 +.392 1.897 2010 ---- ---- ---- ---- 2.243 +.390 1.853 2015 ---- ---- ---- ---- 2.197 +.387 1.810 2020 ---- ---- ---- ---- 2.152 +.384 1.768 2025 ---- 2.158B 1.572A 1.572A 2.107 +.382 1.725 2030 ---- ---- ---- ---- 2.062 +.378 1.684 2035 ---- ---- ---- ---- 2.017 +.375 1.642 2040 ---- ---- ---- ---- 1.973 +.372 1.601 2045 ---- ---- ---- ---- 1.929 +.369 1.560 2050 ---- 1.935B 1.373A 1.373A 1.886 +.366 1.520 2055 ---- ---- ---- ---- 1.842 +.361 1.481 2060 ---- ---- ---- ---- 1.799 +.357 1.442 2065 ---- ---- ---- ---- 1.757 +.354 1.403 2070 ---- ---- ---- ---- 1.714 +.349 1.365 2075 ---- 1.718B 1.188A 1.188A 1.673 +.346 1.327 2080 ---- ---- ---- ---- 1.631 +.341 1.290 2085 ---- ---- ---- ---- 1.590 +.336 1.254 2090 ---- ---- ---- ---- 1.550 +.332 1.218 2095 ---- ---- ---- ---- 1.509 +.326 1.183 2100 ---- 1.511B 1.018A 1.018A 1.470 +.322 1.148 2105 ---- ---- ---- ---- 1.431 +.317 1.114 2110 ---- ---- ---- ---- 1.392 +.311 1.081 2115 ---- ---- ---- ---- 1.354 +.306 1.048 2120 ---- ---- ---- ---- 1.316 +.300 1.016 2125 ---- 1.315B .865A .865A 1.279 +.295 .984 2130 ---- ---- .837A .837A 1.242 +.288 .954 2135 ---- ---- .809A .809A 1.206 +.282 .924 2140 ---- ---- .782A .782A 1.171 +.277 .894 2145 ---- ---- .756A .756A 1.136 +.271 .865 2150 ---- 1.133B .730A .730A 1.102 +.265 .837 2155 ---- .844B .705A .705A 1.068 +.258 .810 2160 ---- .838B .681A .681A 1.035 +.252 .783 2165 ---- .845B .657A .657A 1.003 +.246 .757 2170 ---- .835B .634A .634A .971 +.239 .732 2175 ---- .967B .612A .612A .940 +.233 .707 2180 ---- .836B .590A .590A .910 +.227 .683 2185 ---- .839B .570A .570A .880 +.221 .659 2190 ---- .838B .549A .549A .851 +.214 .637 2195 ---- .828B .495A .495A .823 +.209 .614 2200 ---- .818B .476A .476A .795 +.202 .593 2205 ---- .790B .458A .458A .768 +.196 .572 2210 ---- .763B .443A .443A .742 +.190 .552 2215 ---- .737B .427A .427A .716 +.184 .532 2220 ---- .711B .411A .411A .691 +.178 .513 1 1 2225 ---- .686B .396A .396A .667 +.172 .495 2230 ---- .662B .381A .381A .643 +.166 .477 2235 ---- .639B .366A .366A .620 +.160 .460 2240 ---- .616B .353A .353A .598 +.154 .444 2245 ---- .594B .342A .342A .577 +.150 .427 2250 ---- .573B .329A .329A .556 +.144 .412 2255 .381 .552B .316A .378A .535 +.138 5 .397 2260 ---- .532B .305A .305A .516 +.133 .383 2265 ---- .512B .293A .293A .497 +.128 .369 2270 ---- .493B .284A .284A .478 +.123 .355 2275 ---- .475B .274A .274A .461 +.119 .342 2280 ---- .457B .263A .263A .444 +.114 .330 2285 ---- .440B .254A .254A .427 +.109 .318 2300 .315 .392B .229A .311A .381 +.097 5 .284 2325 ---- .323B .191A .191A .314 +.077 .237 2350 ---- .266B .163A .163A .260 +.062 .198 2375 ---- .219B .138A .138A .215 +.049 .166 2400 ---- .180B .119A .119A .179 +.039 .140 2425 ---- .150B .102A .102A .150 +.032 .118 2450 ---- .125B .088A .088A .126 +.025 .101 7 2475 ---- .104B .077A .077A .107 +.020 .087 2500 ---- .087B .068A .068A .091 +.016 .075 2525 ---- .075B .060A .060A .078 +.013 .065 2550 ---- .063B .054A .054A .067 +.010 .057 2575 ---- .054B .048A .048A .058 +.008 .050 2600 ---- .046B .044A .044A .051 +.006 .045 2625 ---- ---- ---- ---- .045 +.005 .040 2650 ---- ---- ---- ---- .040 +.005 .035 2675 ---- ---- ---- ---- .035 +.003 .032 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 8 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .003 -.003 .006 1675 ---- ---- ---- ---- .004 -.003 .007 1700 ---- ---- ---- ---- .005 -.004 .009 1725 ---- ---- ---- ---- .006 -.005 .011 1750 ---- ---- .012A .012A .007 -.006 .013 1775 ---- ---- .013A .013A .009 -.007 .016 1800 ---- ---- .015A .015A .011 -.009 .020 1825 ---- ---- .018A .018A .014 -.011 .025 1850 ---- ---- .021A .021A .017 -.014 .031 1875 ---- ---- .025A .025A .022 -.016 .038 1900 ---- ---- .030A .030A .027 -.020 .047 1925 ---- ---- .036A .036A .034 -.025 .059 1950 ---- .079B .044A .044A .043 -.032 .075 1975 ---- .104B .056A .056A .056 -.039 .095 2000 ---- .139B .072A .072A .072 -.050 .122 1 1 2005 ---- .146B .075A .075A .076 -.052 .128 2010 ---- .155B .079A .079A .080 -.055 .135 2015 ---- .164B .083A .083A .084 -.058 .142 2020 ---- .173B .088A .088A .089 -.060 .149 2025 ---- .183B .092A .092A .093 -.064 .157 2030 ---- .193B .097A .097A .098 -.067 .165 2035 ---- .204B .102A .102A .104 -.069 .173 2040 ---- .215B .107A .107A .109 -.073 .182 5 2045 ---- .225B .113A .113A .115 -.076 .191 2050 ---- .239B .119A .119A .122 -.079 .201 2055 ---- .251B .125A .125A .128 -.083 .211 2060 ---- .265B .132A .132A .135 -.087 .222 2065 ---- .280B .138A .138A .143 -.090 .233 2070 ---- .295B .145A .145A .150 -.095 .245 2075 ---- .310B .153A .153A .158 -.099 .257 2080 ---- .325B .161A .161A .167 -.103 .270 2085 ---- .341B .169A .169A .176 -.108 .284 2090 ---- .359B .177A .177A .185 -.113 .298 2095 ---- .378B .186A .186A .195 -.118 .313 2100 ---- .396B .195A .195A .205 -.123 .328 2105 ---- .415B .205A .205A .216 -.128 .344 2110 ---- .435B .215A .215A .227 -.133 .360 2115 ---- .455B .225A .225A .239 -.138 .377 2120 ---- .477B .237A .237A .251 -.144 .395 2125 ---- .500B .249A .249A .264 -.150 .414 2130 ---- .523B .261A .261A .277 -.156 .433 2135 ---- .546B .274A .274A .291 -.162 .453 2140 ---- .569B .288A .288A .306 -.167 .473 2145 ---- .595B .302A .302A .321 -.173 .494 2150 ---- .621B .318A .318A .336 -.180 .516 2155 ---- .647B .333A .333A .353 -.185 .538 2160 ---- .599B .348A .599B .370 -.192 .562 2165 .524 .625B .365A .365A .387 -.198 1 .585 2170 ---- .652B .387A .652B .405 -.205 .610 2175 ---- .680B .405A .680B .424 -.211 .635 2180 ---- .708B .424A .708B .444 -.217 .661 2185 ---- .737B .443A .737B .464 -.223 .687 2190 ---- .767B .463A .767B .485 -.229 .714 2195 ---- .798B .484A .798B .506 -.236 .742 2200 ---- .828B .506A .828B .529 -.242 .771 2205 ---- .860B .528A .860B .552 -.248 .800 2210 ---- .892B .551A .892B .575 -.254 .829 2215 ---- .919B .575A .919B .599 -.261 .860 2220 ---- .934B .599A .934B .624 -.267 .891 2225 ---- .993B .624A .993B .650 -.272 .922 2230 ---- ---- .650A .650A .676 -.278 .954 2235 ---- ---- .676A .676A .703 -.284 .987 2240 ---- ---- .703A .703A .731 -.289 1.020 2245 ---- ---- .731A .731A .759 -.295 1.054 2250 ---- 1.171B .759A 1.171B .788 -.301 1.089 2255 ---- ---- .788A .788A .818 -.305 1.123 2260 ---- ---- .818A .818A .848 -.311 1.159 2265 ---- ---- .848A .848A .879 -.316 1.195 2270 ---- ---- .879A .879A .911 -.320 1.231 2275 ---- 1.362B .911A 1.362B .943 -.325 1.268 2280 ---- ---- .943A .943A .976 -.330 1.306 2285 ---- ---- ---- ---- 1.009 -.335 1.344 2300 ---- 1.564B 1.077A 1.564B 1.112 -.348 1.460 2325 ---- 1.775B 1.256A 1.775B 1.295 -.367 1.662 2350 ---- 1.994B 1.448A 1.994B 1.490 -.382 1.872 2375 ---- 2.219B 1.650A 2.219B 1.695 -.395 2.090 2400 ---- 2.448B 1.860A 2.448B 1.909 -.404 2.313 2425 ---- 2.682B 2.078A 2.682B 2.129 -.413 2.542 2450 ---- 2.918B 2.302A 2.918B 2.355 -.419 2.774 2475 ---- 3.157B 2.531A 3.157B 2.585 -.424 3.009 2500 ---- 3.398B 2.764A 3.398B 2.819 -.428 3.247 2525 ---- 3.641B 3.000A 3.641B 3.056 -.431 3.487 2550 ---- 3.884B 3.238A 3.884B 3.295 -.434 3.729 2575 ---- 4.100B 3.479A 4.100B 3.536 -.436 3.972 2600 ---- ---- 3.721A 3.721A 3.778 -.438 4.216 2625 ---- ---- 3.964A 3.964A 4.022 -.438 4.460 2650 ---- ---- ---- ---- 4.266 -.440 4.706 2675 ---- ---- ---- ---- 4.512 -.440 4.952 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 6 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 8.863 +.446 8.417 1350 ---- ---- ---- ---- 8.613 +.446 8.167 1375 ---- ---- ---- ---- 8.363 +.446 7.917 1400 ---- ---- ---- ---- 8.113 +.446 7.667 1425 ---- ---- ---- ---- 7.863 +.446 7.417 1450 ---- ---- ---- ---- 7.613 +.446 7.167 1475 ---- ---- ---- ---- 7.363 +.446 6.917 1500 ---- ---- ---- ---- 7.113 +.446 6.667 1525 ---- ---- ---- ---- 6.863 +.446 6.417 1550 ---- ---- ---- ---- 6.613 +.446 6.167 1575 ---- ---- ---- ---- 6.363 +.446 5.917 1600 ---- ---- ---- ---- 6.113 +.446 5.667 1625 ---- ---- ---- ---- 5.863 +.446 5.417 1650 ---- ---- ---- ---- 5.613 +.446 5.167 1675 ---- ---- ---- ---- 5.363 +.446 4.917 1700 ---- ---- ---- ---- 5.113 +.446 4.667 1725 ---- ---- ---- ---- 4.863 +.446 4.417 1735 ---- ---- ---- ---- 4.763 +.446 4.317 1740 ---- ---- ---- ---- 4.713 +.446 4.267 1745 ---- ---- ---- ---- 4.663 +.446 4.217 1750 ---- ---- ---- ---- 4.613 +.446 4.167 1755 ---- ---- ---- ---- 4.563 +.446 4.117 1760 ---- ---- ---- ---- 4.513 +.446 4.067 1765 ---- ---- ---- ---- 4.463 +.446 4.017 1770 ---- ---- ---- ---- 4.413 +.446 3.967 1775 ---- ---- ---- ---- 4.363 +.446 3.917 1780 ---- ---- ---- ---- 4.313 +.446 3.867 1785 ---- ---- ---- ---- 4.263 +.446 3.817 1790 ---- ---- ---- ---- 4.213 +.446 3.767 1795 ---- ---- ---- ---- 4.163 +.446 3.717 1800 ---- ---- ---- ---- 4.113 +.446 3.667 1805 ---- ---- ---- ---- 4.063 +.446 3.617 1810 ---- ---- ---- ---- 4.013 +.446 3.567 1815 ---- ---- ---- ---- 3.963 +.446 3.517 1820 ---- ---- ---- ---- 3.913 +.446 3.467 1825 ---- ---- ---- ---- 3.863 +.446 3.417 1830 ---- ---- ---- ---- 3.813 +.446 3.367 1835 ---- ---- ---- ---- 3.763 +.445 3.318 1840 ---- ---- ---- ---- 3.713 +.445 3.268 1845 ---- ---- ---- ---- 3.663 +.445 3.218 1850 ---- ---- ---- ---- 3.613 +.445 3.168 1855 ---- ---- ---- ---- 3.563 +.445 3.118 1860 ---- ---- ---- ---- 3.513 +.445 3.068 1865 ---- ---- ---- ---- 3.463 +.445 3.018 1870 ---- ---- ---- ---- 3.413 +.445 2.968 1875 ---- ---- ---- ---- 3.363 +.445 2.918 1880 ---- ---- ---- ---- 3.313 +.445 2.868 1885 ---- ---- ---- ---- 3.263 +.445 2.818 1890 ---- ---- ---- ---- 3.213 +.445 2.768 1895 ---- ---- ---- ---- 3.163 +.445 2.718 1900 ---- ---- ---- ---- 3.113 +.445 2.668 1905 ---- ---- ---- ---- 3.063 +.445 2.618 1910 ---- ---- ---- ---- 3.013 +.445 2.568 1915 ---- ---- ---- ---- 2.963 +.445 2.518 1920 ---- ---- ---- ---- 2.913 +.445 2.468 1925 ---- ---- ---- ---- 2.863 +.445 2.418 1930 ---- ---- ---- ---- 2.813 +.445 2.368 1935 ---- ---- ---- ---- 2.763 +.445 2.318 1940 ---- ---- ---- ---- 2.713 +.445 2.268 1945 ---- ---- ---- ---- 2.663 +.445 2.218 1950 ---- ---- ---- ---- 2.613 +.445 2.168 4 1955 ---- ---- ---- ---- 2.563 +.445 2.118 1960 ---- ---- ---- ---- 2.513 +.445 2.068 10 1965 ---- ---- ---- ---- 2.463 +.445 2.018 5 1970 ---- ---- ---- ---- 2.413 +.445 1.968 1975 ---- ---- ---- ---- 2.363 +.445 1.918 1980 ---- ---- ---- ---- 2.313 +.445 1.868 1985 ---- ---- ---- ---- 2.263 +.445 1.818 1990 ---- ---- ---- ---- 2.213 +.445 1.768 1995 ---- ---- ---- ---- 2.163 +.445 1.718 12 2000 ---- ---- ---- ---- 2.113 +.445 1.668 2005 ---- ---- ---- ---- 2.063 +.445 1.618 2010 ---- ---- ---- ---- 2.013 +.445 1.568 1 2015 ---- ---- ---- ---- 1.963 +.444 1.519 2020 ---- ---- ---- ---- 1.913 +.444 1.469 2025 ---- ---- ---- ---- 1.863 +.444 1.419 2030 ---- ---- ---- ---- 1.813 +.443 1.370 2035 ---- ---- ---- ---- 1.763 +.443 1.320 2040 ---- ---- ---- ---- 1.713 +.442 1.271 1 2045 ---- ---- ---- ---- 1.663 +.442 1.221 2050 ---- ---- ---- ---- 1.613 +.441 1.172 2055 ---- ---- ---- ---- 1.563 +.440 1.123 5 2060 ---- ---- ---- ---- 1.513 +.439 1.074 2065 ---- ---- ---- ---- 1.463 +.438 1.025 2070 ---- ---- ---- ---- 1.413 +.437 .976 2075 ---- ---- ---- ---- 1.363 +.435 .928 2080 ---- ---- ---- ---- 1.313 +.433 .880 2085 ---- ---- ---- ---- 1.263 +.431 .832 2090 ---- ---- ---- ---- 1.213 +.428 .785 2095 ---- ---- ---- ---- 1.163 +.425 .738 2100 ---- .766B .522A .522A 1.113 +.422 .691 10 2105 ---- ---- ---- ---- 1.063 +.418 .645 50 2110 ---- ---- .533A .533A 1.013 +.413 .600 2115 ---- ---- .466A .466A .963 +.408 .555 1 2120 ---- ---- .424A .424A .913 +.401 .512 2125 ---- .622B .306A .306A .863 +.394 .469 50 2130 ---- ---- .346A .346A .813 +.385 .428 2135 ---- ---- .242A .242A .763 +.375 .388 1 2140 ---- .373B .207A .207A .713 +.363 .350 1 2145 ---- .327B .174A .174A .663 +.349 .314 2150 .410 .435B .149A .394A .613 +.334 1 .279 19 2155 ---- .260B .125A .125A .563 +.315 .248 1 2160 ---- .234B .104A .104A .513 +.295 .218 2165 ---- .352B .075A .075A .463 +.271 .192 2170 ---- .307B .067A .067A .413 +.245 .168 2175 .152 .324B .059A .059A .363 +.217 4 .146 2180 ---- .225B .049A .049A .313 +.186 .127 202 23 2185 ---- .186B .041A .041A .263 +.153 .110 2190 .090 .210 .035A .210 .213 +.117 5 .096 5 5 2195 .033 .127B .029A .065B .163 +.080 1 .083 2200 .049 .121B .025A .110 .113 +.042 5 .071 3 8 2205 ---- .086B .018A .018A .063 +.002 .061 2210 .018 .065 .011 .012A .013 -.040 22 .053 2215 ---- .048B .004A .004A .000 -.046 .046 2220 .017 .039B .004A .004A .000 -.039 2 .039 2225 ---- ---- .004A .004A .000 -.034 .034 2230 ---- ---- .004A .004A .000 -.029 .029 1 1 2235 ---- ---- .004A .004A .000 -.025 1 .025 2240 ---- ---- .004A .004A .000 -.022 .022 2245 ---- ---- .004A .004A .000 -.019 .019 2 2 2250 ---- ---- .004A .004A .000 -.016 .016 20 20 2255 ---- ---- .004A .004A .000 -.014 .014 2260 ---- ---- .003A .003A .000 -.012 .012 2265 ---- ---- .003A .003A .000 -.010 .010 2270 ---- ---- .003A .003A .000 -.009 .009 2275 ---- ---- .003A .003A .000 -.008 .008 2300 ---- ---- ---- ---- .000 -.004 .004 112 27 2325 ---- ---- ---- ---- .000 -.002 .002 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 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 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 345 257 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 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 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 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 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 9 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1855 ---- ---- ---- ---- .000 -.001 .001 5 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 9 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 15 1915 ---- ---- ---- ---- .000 -.001 .001 5 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 5 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 35 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 2 2 1995 ---- ---- ---- ---- .000 -.001 .001 2 2000 ---- ---- ---- ---- .000 -.001 .001 1 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.002 .002 2015 ---- ---- ---- ---- .000 -.002 .002 2020 ---- ---- ---- ---- .000 -.002 .002 2025 ---- ---- ---- ---- .000 -.003 .003 4 2030 ---- ---- ---- ---- .000 -.003 .003 2 2035 ---- ---- ---- ---- .000 -.003 .003 2040 ---- ---- .003A .003A .000 -.004 .004 2045 ---- ---- .003A .003A .000 -.005 .005 2050 ---- ---- .003A .003A .000 -.005 .005 1 2055 ---- ---- .003A .003A .000 -.006 .006 2060 ---- ---- .003A .003A .000 -.007 .007 2065 ---- ---- .003A .003A .000 -.008 .008 2070 ---- ---- .003A .003A .000 -.010 .010 2075 ---- ---- .003A .003A .000 -.011 .011 7 2080 ---- ---- .003A .003A .000 -.013 .013 2085 ---- ---- .003A .003A .000 -.015 .015 2090 ---- ---- .003A .003A .000 -.018 .018 2095 ---- ---- .003A .003A .000 -.021 .021 10 2100 ---- ---- .003A .003A .000 -.024 .024 3 3 2105 ---- ---- .003A .003A .000 -.028 .028 2110 ---- ---- .003A .003A .000 -.033 1 .033 1 7 2115 ---- .043B .003A .003A .000 -.038 .038 2120 ---- .053B .003A .003A .000 -.045 .045 2125 ---- .071B .003A .003A .000 -.052 .052 1 2 2130 ---- .088B .003A .003A .000 -.061 .061 1 6 2135 ---- .108B .003A .003A .000 -.071 .071 2140 ---- .130B .003A .003A .000 -.083 .083 2 2145 ---- .159B .003A .003A .000 -.097 .097 2150 .125 .125 .003A .003A .000 -.113 4 .113 7 5 2155 .048 .152B .004A .004A .000 -.131 1 .131 2 2160 ---- .178B .003A .003A .000 -.151 .151 2 2165 ---- .206B .003A .204B .000 -.175 .175 2170 .190 .220B .004A .217B .000 -.201 1 .201 2175 ---- .295B .004A .295B .000 -.229 2 .229 2180 ---- ---- .004A .004A .000 -.260 .260 10 2185 ---- ---- .004A .004A .000 -.293 .293 2190 ---- .334B .004A .004A .000 -.328 .328 2195 ---- .379B .004A .004A .000 -.365 .365 2200 ---- .515B .004A .515B .000 -.404 .404 2205 ---- ---- .004A .004A .000 -.444 .444 2210 .036 .036 .005A .005A .000 -.486 1 .486 2215 ---- ---- .060A .060A .037 -.491 .528 2220 ---- ---- .184A .184A .087 -.485 .572 2225 ---- .724B .139A .722B .137 -.480 .617 2230 ---- ---- .327A .327A .187 -.475 .662 2235 ---- ---- .625A .625A .237 -.471 .708 2240 ---- ---- ---- ---- .287 -.467 .754 2245 ---- ---- ---- ---- .337 -.464 .801 2250 ---- ---- .444A .444A .387 -.462 .849 2255 ---- ---- ---- ---- .437 -.460 .897 2260 ---- ---- ---- ---- .487 -.458 .945 2265 ---- ---- ---- ---- .537 -.456 .993 2270 ---- ---- ---- ---- .587 -.455 1.042 2275 ---- ---- ---- ---- .637 -.453 1.090 2 2 2300 ---- ---- ---- ---- .887 -.449 1.336 2325 ---- ---- ---- ---- 1.137 -.448 1.585 2350 ---- ---- ---- ---- 1.387 -.447 1.834 2375 ---- ---- ---- ---- 1.637 -.447 2.084 2400 ---- ---- ---- ---- 1.887 -.447 2.334 2425 ---- ---- ---- ---- 2.137 -.447 2.584 2450 ---- ---- ---- ---- 2.387 -.447 2.834 2475 ---- ---- ---- ---- 2.637 -.447 3.084 2500 ---- ---- ---- ---- 2.887 -.447 3.334 2525 ---- ---- ---- ---- 3.137 -.446 3.583 2550 ---- ---- ---- ---- 3.387 -.446 3.833 2575 ---- ---- ---- ---- 3.637 -.446 4.083 2600 ---- ---- ---- ---- 3.887 -.446 4.333 2625 ---- ---- ---- ---- 4.137 -.446 4.583 2650 ---- ---- ---- ---- 4.387 -.446 4.833 2675 ---- ---- ---- ---- 4.637 -.446 5.083 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 17 156 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 8.113 +.446 7.667 1425 ---- ---- ---- ---- 7.863 +.446 7.417 1450 ---- ---- ---- ---- 7.613 +.446 7.167 1475 ---- ---- ---- ---- 7.363 +.446 6.917 1500 ---- ---- ---- ---- 7.113 +.446 6.667 1525 ---- ---- ---- ---- 6.863 +.446 6.417 1550 ---- ---- ---- ---- 6.613 +.446 6.167 1575 ---- ---- ---- ---- 6.363 +.446 5.917 1600 ---- ---- ---- ---- 6.113 +.446 5.667 1625 ---- ---- ---- ---- 5.863 +.446 5.417 1650 ---- ---- ---- ---- 5.613 +.446 5.167 1675 ---- ---- ---- ---- 5.363 +.446 4.917 1700 ---- ---- ---- ---- 5.113 +.446 4.667 1725 ---- ---- ---- ---- 4.863 +.446 4.417 1750 ---- ---- ---- ---- 4.613 +.446 4.167 1775 ---- ---- ---- ---- 4.363 +.446 3.917 1800 ---- ---- ---- ---- 4.113 +.445 3.668 1810 ---- ---- ---- ---- 4.013 +.445 3.568 1815 ---- ---- ---- ---- 3.963 +.445 3.518 1820 ---- ---- ---- ---- 3.913 +.445 3.468 1825 ---- ---- ---- ---- 3.863 +.444 3.419 1830 ---- ---- ---- ---- 3.813 +.444 3.369 1835 ---- ---- ---- ---- 3.763 +.444 3.319 1840 ---- ---- ---- ---- 3.713 +.444 3.269 1845 ---- ---- ---- ---- 3.663 +.443 3.220 1850 ---- ---- ---- ---- 3.613 +.443 3.170 1855 ---- ---- ---- ---- 3.563 +.443 3.120 1860 ---- ---- ---- ---- 3.513 +.442 3.071 1865 ---- ---- ---- ---- 3.463 +.442 3.021 1870 ---- ---- ---- ---- 3.414 +.442 2.972 1875 ---- ---- ---- ---- 3.364 +.442 2.922 1880 ---- ---- ---- ---- 3.314 +.441 2.873 1885 ---- ---- ---- ---- 3.264 +.441 2.823 1890 ---- ---- ---- ---- 3.214 +.440 2.774 1895 ---- ---- ---- ---- 3.164 +.440 2.724 1900 ---- ---- ---- ---- 3.115 +.440 2.675 1905 ---- ---- ---- ---- 3.065 +.439 2.626 1910 ---- ---- ---- ---- 3.015 +.438 2.577 1915 ---- ---- ---- ---- 2.965 +.438 2.527 1920 ---- ---- ---- ---- 2.915 +.437 2.478 1925 ---- ---- ---- ---- 2.866 +.437 2.429 1930 ---- ---- ---- ---- 2.816 +.436 2.380 1935 ---- ---- ---- ---- 2.766 +.434 2.332 1940 ---- ---- ---- ---- 2.717 +.434 2.283 1945 ---- ---- ---- ---- 2.667 +.433 2.234 1950 ---- ---- ---- ---- 2.618 +.433 2.185 1955 ---- ---- ---- ---- 2.568 +.431 2.137 1960 ---- ---- ---- ---- 2.519 +.431 2.088 1965 ---- ---- ---- ---- 2.469 +.429 2.040 1970 ---- ---- ---- ---- 2.420 +.428 1.992 1975 ---- ---- 1.778A 1.778A 2.371 +.427 1.944 1980 ---- ---- ---- ---- 2.321 +.425 1.896 1985 ---- ---- ---- ---- 2.272 +.424 1.848 1990 ---- ---- ---- ---- 2.223 +.423 1.800 1995 ---- ---- ---- ---- 2.174 +.421 1.753 2000 ---- 1.882B 1.541A 1.541A 2.125 +.419 1.706 2005 ---- ---- ---- ---- 2.076 +.418 1.658 2010 ---- ---- ---- ---- 2.027 +.415 1.612 2015 ---- ---- ---- ---- 1.979 +.414 1.565 2020 ---- ---- ---- ---- 1.930 +.412 1.518 2025 ---- 1.824B 1.310A 1.310A 1.882 +.410 1.472 2030 ---- ---- ---- ---- 1.833 +.407 1.426 2035 ---- ---- ---- ---- 1.785 +.404 1.381 2040 ---- ---- ---- ---- 1.737 +.401 1.336 2045 ---- ---- 1.215A 1.215A 1.689 +.398 1.291 2050 ---- 1.703B 1.088A 1.088A 1.641 +.394 1.247 2055 ---- ---- 1.131A 1.131A 1.594 +.391 1.203 2060 ---- ---- 1.086A 1.086A 1.547 +.388 1.159 2065 ---- 1.119B 1.044A 1.044A 1.500 +.384 1.116 2070 ---- 1.123B 1.004A 1.004A 1.453 +.379 1.074 2075 ---- 1.467B .882A .882A 1.407 +.375 1.032 2080 ---- 1.112B .927A .927A 1.360 +.369 .991 2085 ---- 1.133B .889A .889A 1.315 +.365 .950 2090 ---- 1.140B .853A .853A 1.269 +.358 .911 2095 ---- 1.135B .817A .817A 1.224 +.352 .872 2100 ---- 1.238B .696A .696A 1.180 +.346 .834 2105 ---- 1.105B .750A .750A 1.135 +.339 .796 2110 ---- 1.106B .635A .635A 1.092 +.332 .760 2115 ---- 1.062B .603A .603A 1.049 +.324 .725 2120 ---- 1.017B .572A .572A 1.007 +.316 .691 1 2125 ---- 1.019B .536A .536A .965 +.307 .658 2130 ---- .932B .508A .508A .924 +.298 .626 2135 ---- .890B .481A .481A .884 +.289 .595 2140 ---- .849B .455A .455A .844 +.279 .565 2145 ---- .809B .430A .430A .806 +.270 .536 2150 ---- .815B .406A .406A .768 +.259 .509 2155 ---- .731B .383A .383A .731 +.249 .482 2160 ---- .692B .361A .361A .695 +.239 .456 5 2165 ---- .652B .340A .340A .661 +.229 .432 2170 ---- .623B .292A .292A .627 +.218 .409 2175 ---- .632B .275A .275A .594 +.208 .386 2180 ---- .599B .259A .259A .563 +.198 .365 2185 ---- .566B .245A .245A .532 +.188 .344 2190 ---- .536B .232A .232A .503 +.178 .325 2195 ---- .507B .218A .218A .475 +.169 .306 2200 ---- .478B .205A .205A .448 +.160 .288 2205 .317 .451B .193A .451B .422 +.150 1 .272 2210 ---- .425B .183A .183A .398 +.142 .256 2215 ---- .400B .173A .173A .374 +.133 .241 2220 ---- .377B .163A .163A .352 +.126 .226 2225 ---- .355B .153A .153A .331 +.118 .213 2230 ---- .333B .145A .145A .311 +.111 .200 2235 ---- .313B .137A .137A .291 +.103 .188 2240 ---- .294B .129A .129A .273 +.096 .177 2245 .196 .276B .122A .194A .256 +.089 5 .167 2250 ---- .259B .115A .115A .240 +.083 .157 2255 ---- .243B .109A .109A .225 +.078 .147 2260 ---- .228B .102A .102A .211 +.073 .138 2265 ---- .214B .097A .097A .198 +.068 .130 2270 ---- .200B .091A .091A .185 +.062 .123 2275 ---- .187B .086A .086A .174 +.059 .115 2300 ---- .135B .066A .066A .126 +.040 .086 2325 ---- .097B .051A .051A .091 +.026 .065 2350 ---- .070B .041A .041A .067 +.018 .049 2375 ---- .051B .033A .051B .050 +.012 .038 2400 ---- .038B .027A .027A .038 +.008 .030 2425 ---- .028B .023A .023A .029 +.005 .024 2450 ---- .022B ---- .022B .023 +.004 .019 2475 ---- ---- ---- ---- .018 +.002 .016 2500 ---- ---- ---- ---- .014 +.001 .013 2525 ---- ---- ---- ---- .012 +.001 .011 2550 ---- ---- ---- ---- .010 +.001 .009 2575 ---- ---- ---- ---- .008 UNCH .008 2600 ---- ---- ---- ---- .007 UNCH .007 2625 ---- ---- ---- ---- .006 UNCH .006 2650 ---- ---- ---- ---- .005 UNCH .005 2675 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 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 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1 1800 ---- ---- ---- ---- .001 -.001 .002 1 1810 ---- ---- ---- ---- .001 -.002 .003 1815 ---- ---- ---- ---- .001 -.002 .003 1820 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .001 -.002 .003 1830 ---- ---- ---- ---- .001 -.003 .004 1835 ---- ---- ---- ---- .001 -.003 .004 1840 ---- ---- ---- ---- .001 -.003 .004 1845 ---- ---- ---- ---- .001 -.004 .005 1850 ---- ---- ---- ---- .001 -.004 .005 1855 ---- ---- ---- ---- .001 -.004 .005 1860 ---- ---- ---- ---- .001 -.005 .006 1865 ---- ---- ---- ---- .002 -.004 .006 1870 ---- ---- ---- ---- .002 -.004 .006 1875 ---- ---- .006A .006A .002 -.005 .007 1880 ---- ---- .006A .006A .002 -.005 .007 1885 ---- ---- .006A .006A .002 -.006 .008 1890 ---- ---- .006A .006A .002 -.007 .009 1895 ---- ---- .006A .006A .002 -.007 .009 1900 ---- ---- .007A .007A .003 -.007 .010 1905 ---- ---- .007A .007A .003 -.008 .011 1910 ---- ---- .007A .007A .003 -.008 .011 1915 ---- ---- .007A .007A .003 -.009 .012 1920 ---- ---- .007A .007A .004 -.009 .013 1925 ---- ---- .008A .008A .004 -.010 .014 1930 ---- ---- .008A .008A .004 -.011 .015 1935 ---- ---- .008A .008A .005 -.011 .016 1940 ---- ---- .008A .008A .005 -.012 .017 1945 ---- ---- .009A .009A .005 -.014 .019 1950 ---- ---- .009A .009A .006 -.014 .020 1955 ---- ---- .010A .010A .006 -.015 .021 1960 ---- ---- .010A .010A .007 -.016 .023 1965 ---- ---- .011A .011A .008 -.017 .025 1970 ---- ---- .011A .011A .008 -.018 .026 1975 ---- ---- .012A .012A .009 -.019 .028 1980 ---- ---- .012A .012A .010 -.020 .030 1985 ---- ---- .013A .013A .010 -.022 .032 1990 ---- ---- .014A .014A .011 -.024 .035 1995 ---- ---- .015A .015A .012 -.025 .037 2000 ---- ---- .015A .015A .013 -.027 .040 2005 ---- ---- .016A .016A .014 -.029 .043 2010 ---- .048B .017A .017A .015 -.031 .046 2015 ---- .052B .019A .019A .017 -.032 .049 2020 ---- .058B .020A .020A .018 -.035 .053 2025 ---- .062B .021A .021A .020 -.037 .057 2030 ---- .068B .022A .022A .021 -.040 .061 2035 ---- .076B .024A .024A .023 -.042 .065 5 2040 ---- .082B .026A .026A .025 -.045 .070 2045 ---- .089B .028A .028A .027 -.048 .075 2050 ---- .099B .030A .030A .029 -.052 .081 2055 ---- .107B .032A .032A .032 -.055 .087 2060 ---- .116B .035A .035A .035 -.058 .093 2065 ---- .128B .037A .037A .038 -.062 .100 2070 ---- .139B .040A .040A .041 -.067 .108 2075 ---- .150B .043A .043A .044 -.072 .116 2080 ---- .164B .046A .046A .048 -.077 .125 2085 ---- .176B .049A .049A .052 -.082 .134 2090 ---- .193B .053A .053A .057 -.087 .144 2095 ---- .209B .057A .057A .062 -.093 .155 2100 ---- .226B .062A .062A .067 -.100 .167 2105 ---- .244B .067A .067A .073 -.107 .180 2110 ---- .263B .073A .073A .080 -.114 .194 2115 ---- .283B .079A .079A .087 -.122 .209 2120 ---- .306B .086A .086A .094 -.130 .224 2125 ---- .330B .093A .093A .102 -.139 .241 2130 ---- .353B .102A .102A .111 -.148 .259 2135 ---- .377B .110A .110A .121 -.157 .278 2140 ---- .403B .120A .120A .132 -.166 .298 2145 ---- .355B .130A .355B .143 -.176 .319 2150 ---- .381B .142A .381B .155 -.187 .342 2155 ---- .408B .155A .408B .169 -.196 .365 2160 ---- .436B .169A .436B .183 -.207 .390 2165 ---- .465B .182A .465B .198 -.217 .415 2170 ---- .497B .196A .497B .214 -.228 .442 2175 ---- .528B .214A .528B .231 -.238 .469 2180 ---- .557B .231A .555B .250 -.248 .498 2185 ---- .590B .249A .585B .269 -.258 .527 2190 ---- .624B .268A .619B .290 -.268 .558 2195 ---- .659B .288A .655B .312 -.277 .589 2200 .326 .698B .310A .338B .335 -.286 1 .621 2205 ---- .720B .332A .332A .359 -.295 .654 2210 ---- .725B .356A .356A .385 -.303 .688 2215 ---- .746B .381A .730B .411 -.312 .723 2220 ---- .772B .407A .407A .439 -.320 .759 2225 ---- .892B .435A .892B .468 -.327 .795 2230 ---- .854B .463A .463A .497 -.336 .833 2235 ---- .895B .493A .493A .528 -.343 .871 2240 ---- .934B .523A .523A .560 -.349 .909 2245 ---- .976B .554A .554A .593 -.356 .949 2250 ---- 1.103B .586A 1.103B .627 -.362 .989 2255 ---- 1.063B .622A .622A .662 -.367 1.029 2260 ---- 1.107B .656A .656A .698 -.373 1.071 2265 ---- 1.151B .691A .691A .735 -.377 1.112 2270 ---- 1.196B .730A .730A .772 -.383 1.155 2275 ---- 1.325B .762A 1.325B .810 -.387 1.197 2300 ---- 1.555B .959A 1.555B 1.012 -.406 1.418 2325 ---- 1.791B 1.171A 1.791B 1.228 -.418 1.646 2350 ---- 2.031B 1.394A 2.031B 1.453 -.428 1.881 2375 ---- 2.273B 1.625A 2.273B 1.686 -.434 2.120 2400 ---- 2.400B 1.861A 2.400B 1.924 -.437 2.361 2425 ---- ---- 2.101A 2.101A 2.165 -.440 2.605 2450 ---- ---- ---- ---- 2.408 -.442 2.850 2475 ---- ---- ---- ---- 2.653 -.444 3.097 2500 ---- ---- ---- ---- 2.900 -.444 3.344 2525 ---- ---- ---- ---- 3.147 -.445 3.592 2550 ---- ---- ---- ---- 3.395 -.445 3.840 2575 ---- ---- ---- ---- 3.643 -.445 4.088 2600 ---- ---- ---- ---- 3.892 -.445 4.337 2625 ---- ---- ---- ---- 4.141 -.445 4.586 2650 ---- ---- ---- ---- 4.390 -.446 4.836 2675 ---- ---- ---- ---- 4.639 -.446 5.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 8.017 +.445 7.572 1450 ---- ---- ---- ---- 7.767 +.445 7.322 1475 ---- ---- ---- ---- 7.517 +.445 7.072 1500 ---- ---- ---- ---- 7.267 +.445 6.822 1525 ---- ---- ---- ---- 7.017 +.445 6.572 1550 ---- ---- ---- ---- 6.767 +.445 6.322 1575 ---- ---- ---- ---- 6.517 +.445 6.072 1600 ---- ---- ---- ---- 6.267 +.445 5.822 1625 ---- ---- ---- ---- 6.017 +.445 5.572 1650 ---- ---- ---- ---- 5.767 +.445 5.322 1675 ---- ---- ---- ---- 5.517 +.445 5.072 1700 ---- ---- ---- ---- 5.267 +.445 4.822 1725 ---- ---- ---- ---- 5.017 +.444 4.573 1750 ---- ---- ---- ---- 4.767 +.443 4.324 1775 ---- ---- ---- ---- 4.517 +.441 4.076 1800 ---- ---- ---- ---- 4.268 +.441 3.827 1825 ---- ---- ---- ---- 4.019 +.439 3.580 1830 ---- ---- ---- ---- 3.969 +.438 3.531 1835 ---- ---- ---- ---- 3.919 +.438 3.481 1840 ---- ---- ---- ---- 3.869 +.437 3.432 1845 ---- ---- ---- ---- 3.820 +.437 3.383 1850 ---- ---- ---- ---- 3.770 +.437 3.333 1855 ---- ---- ---- ---- 3.720 +.436 3.284 1860 ---- ---- ---- ---- 3.671 +.436 3.235 1865 ---- ---- ---- ---- 3.621 +.435 3.186 1870 ---- ---- ---- ---- 3.571 +.434 3.137 1875 ---- ---- ---- ---- 3.522 +.434 3.088 1880 ---- ---- ---- ---- 3.472 +.433 3.039 1885 ---- ---- ---- ---- 3.423 +.433 2.990 1890 ---- ---- ---- ---- 3.373 +.432 2.941 1895 ---- ---- ---- ---- 3.324 +.432 2.892 1900 ---- ---- ---- ---- 3.274 +.431 2.843 1905 ---- ---- ---- ---- 3.225 +.430 2.795 1910 ---- ---- ---- ---- 3.175 +.429 2.746 1915 ---- ---- ---- ---- 3.126 +.428 2.698 1920 ---- ---- ---- ---- 3.077 +.428 2.649 1925 ---- ---- ---- ---- 3.027 +.426 2.601 1930 ---- ---- ---- ---- 2.978 +.425 2.553 1935 ---- ---- ---- ---- 2.929 +.425 2.504 1940 ---- ---- ---- ---- 2.880 +.424 2.456 1945 ---- ---- ---- ---- 2.831 +.422 2.409 1950 ---- 2.437B 2.192A 2.192A 2.782 +.421 2.361 1955 ---- ---- ---- ---- 2.733 +.420 2.313 1960 ---- ---- ---- ---- 2.684 +.418 2.266 1965 ---- ---- ---- ---- 2.636 +.418 2.218 1970 ---- ---- ---- ---- 2.587 +.416 2.171 1975 ---- 2.352B 1.957A 1.957A 2.538 +.414 2.124 1980 ---- ---- ---- ---- 2.490 +.413 2.077 1985 ---- ---- ---- ---- 2.442 +.411 2.031 1990 ---- ---- ---- ---- 2.393 +.409 1.984 1995 ---- ---- ---- ---- 2.345 +.407 1.938 2000 ---- 2.306B 1.727A 1.727A 2.297 +.405 1.892 2005 ---- ---- ---- ---- 2.250 +.404 1.846 2010 ---- ---- ---- ---- 2.202 +.401 1.801 2015 ---- ---- ---- ---- 2.154 +.398 1.756 2020 ---- ---- ---- ---- 2.107 +.396 1.711 2025 ---- 2.115B 1.504A 1.504A 2.060 +.394 1.666 2030 ---- ---- ---- ---- 2.013 +.391 1.622 2035 ---- ---- ---- ---- 1.967 +.389 1.578 2040 ---- ---- ---- ---- 1.920 +.385 1.535 2045 ---- ---- ---- ---- 1.874 +.383 1.491 2050 ---- 1.881B 1.293A 1.293A 1.828 +.379 1.449 2055 ---- ---- ---- ---- 1.783 +.376 1.407 2060 ---- ---- ---- ---- 1.738 +.373 1.365 2065 ---- ---- ---- ---- 1.692 +.368 1.324 2070 ---- ---- ---- ---- 1.648 +.365 1.283 2075 ---- 1.653B 1.095A 1.095A 1.603 +.360 1.243 2080 ---- ---- ---- ---- 1.559 +.355 1.204 2085 ---- ---- ---- ---- 1.516 +.351 1.165 2090 ---- ---- ---- ---- 1.472 +.345 1.127 2095 ---- ---- ---- ---- 1.429 +.340 1.089 2100 ---- 1.433B .913A .913A 1.387 +.334 1.053 3 2105 ---- ---- ---- ---- 1.345 +.329 1.016 2110 ---- ---- ---- ---- 1.303 +.322 .981 2115 ---- ---- ---- ---- 1.262 +.316 .946 2120 ---- ---- ---- ---- 1.222 +.309 .913 2125 ---- 1.224B .752A .752A 1.182 +.303 .879 1 2130 ---- ---- ---- ---- 1.142 +.295 .847 2135 ---- ---- ---- ---- 1.104 +.289 .815 2140 ---- ---- .665A .665A 1.066 +.281 .785 2145 ---- ---- .638A .638A 1.028 +.273 .755 2150 ---- 1.027B .612A .612A .991 +.266 .725 2155 ---- ---- .586A .586A .955 +.258 .697 2160 ---- .697B .562A .562A .920 +.251 .669 2165 ---- .696B .538A .538A .886 +.243 .643 2170 ---- .698B .515A .515A .852 +.236 .616 2175 ---- .849B .493A .493A .819 +.228 .591 2180 ---- .684B .471A .471A .787 +.220 .567 2185 ---- .678B .451A .451A .756 +.213 .543 2190 ---- .684B .401A .401A .726 +.206 .520 2195 ---- .725B .384A .384A .696 +.198 .498 2200 ---- .697B .367A .367A .668 +.192 .476 8 15 2205 ---- .668B .350A .350A .640 +.185 .455 2210 ---- .640B .335A .335A .614 +.178 .436 2215 ---- .613B .320A .320A .588 +.172 .416 2220 ---- .587B .307A .307A .563 +.165 .398 2225 ---- .562B .291A .291A .538 +.158 .380 2230 ---- .538B .279A .279A .515 +.152 .363 2235 ---- .514B .267A .267A .492 +.145 .347 2240 ---- .491B .256A .256A .470 +.138 .332 2245 ---- .469B .243A .243A .449 +.132 .317 2250 ---- .448B .233A .233A .429 +.126 .303 2255 ---- .428B .224A .224A .410 +.121 .289 2260 ---- .408B .213A .213A .391 +.114 .277 2265 ---- .390B .206A .206A .373 +.109 .264 2270 ---- .372B .195A .195A .356 +.103 .253 2275 ---- .355B .189A .189A .339 +.098 .241 2280 ---- .338B .180A .180A .323 +.092 .231 2285 ---- .322B .172A .172A .308 +.087 .221 2300 ---- .279B .152A .152A .267 +.074 .193 2325 ---- .219B .125A .125A .209 +.054 .155 2350 ---- .172B .102A .102A .165 +.040 .125 2375 ---- .135B .084A .084A .131 +.029 .102 2400 ---- .106B .070A .070A .105 +.022 .083 2425 ---- .084B .060A .060A .084 +.015 .069 2450 ---- .068B .051A .051A .069 +.012 .057 2475 ---- .054B .044A .044A .056 +.008 .048 2500 ---- .044B .038A .038A .047 +.007 .040 2525 ---- .036B ---- .036B .039 +.005 .034 2550 ---- ---- ---- ---- .032 +.003 .029 2575 ---- ---- ---- ---- .027 +.002 .025 2600 ---- ---- ---- ---- .023 +.001 .022 2625 ---- ---- ---- ---- .020 +.001 .019 2650 ---- ---- ---- ---- .017 UNCH .017 2675 ---- ---- ---- ---- .015 UNCH .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 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 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.002 .003 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .002 -.004 .006 1775 ---- ---- ---- ---- .003 -.004 .007 1800 ---- ---- .008A .008A .003 -.006 .009 1825 ---- ---- .009A .009A .004 -.008 .012 1830 ---- ---- .009A .009A .005 -.007 .012 1835 ---- ---- .009A .009A .005 -.008 .013 1840 ---- ---- .009A .009A .005 -.009 .014 1845 ---- ---- .010A .010A .005 -.009 .014 1850 ---- ---- .010A .010A .006 -.009 .015 1855 ---- ---- .010A .010A .006 -.010 .016 1860 ---- ---- .010A .010A .006 -.011 .017 1865 ---- ---- .011A .011A .007 -.010 .017 1870 ---- ---- .011A .011A .007 -.011 .018 1875 ---- ---- .012A .012A .008 -.011 .019 1880 ---- ---- .012A .012A .008 -.012 .020 1885 ---- ---- .012A .012A .008 -.013 .021 1890 ---- ---- .013A .013A .009 -.013 .022 1895 ---- ---- .013A .013A .009 -.015 .024 1900 ---- ---- .014A .014A .010 -.015 .025 1905 ---- ---- .014A .014A .011 -.015 .026 1910 ---- ---- .015A .015A .011 -.016 .027 1915 ---- ---- .015A .015A .012 -.017 .029 1920 ---- ---- .016A .016A .013 -.017 .030 1925 ---- ---- .017A .017A .013 -.019 .032 1930 ---- ---- .017A .017A .014 -.020 .034 1935 ---- ---- .018A .018A .015 -.021 .036 1940 ---- ---- .019A .019A .016 -.022 .038 1945 ---- ---- .020A .020A .017 -.023 .040 1950 ---- ---- .021A .021A .018 -.024 .042 1 1955 ---- ---- .021A .021A .019 -.025 .044 1960 ---- ---- .022A .022A .020 -.027 .047 1965 ---- ---- .024A .024A .021 -.028 .049 1970 ---- ---- .025A .025A .023 -.029 .052 1975 ---- ---- .026A .026A .024 -.031 .055 1980 ---- ---- .027A .027A .025 -.033 .058 1 1985 ---- .064B .029A .029A .027 -.034 .061 1990 ---- .067B .030A .030A .029 -.036 .065 1995 ---- .073B .032A .032A .031 -.038 .069 2000 ---- .078B .034A .034A .033 -.039 .072 12 2005 ---- .083B .036A .036A .035 -.042 .077 2010 ---- .090B .038A .038A .037 -.044 .081 2015 ---- .097B .040A .040A .040 -.046 .086 2020 ---- .102B .042A .042A .043 -.048 .091 2025 ---- .111B .045A .045A .045 -.051 .096 2030 ---- .119B .048A .048A .049 -.053 .102 2035 ---- .125B .051A .051A .052 -.056 .108 2040 ---- .135B .054A .054A .055 -.060 .115 2045 ---- .144B .058A .058A .059 -.062 .121 2050 ---- .154B .062A .062A .063 -.066 .129 12 2055 ---- .164B .066A .066A .068 -.068 .136 2060 ---- .176B .070A .070A .072 -.073 .145 2065 ---- .188B .075A .075A .077 -.077 .154 2070 ---- .201B .079A .079A .083 -.080 .163 2075 ---- .214B .085A .085A .088 -.085 .173 2080 ---- .227B .090A .090A .094 -.089 .183 2085 ---- .243B .096A .096A .100 -.094 .194 2090 ---- .258B .102A .102A .107 -.099 .206 2095 ---- .274B .108A .108A .114 -.105 .219 2100 ---- .289B .115A .115A .121 -.111 .232 1 2105 ---- .309B .122A .122A .129 -.117 .246 2110 ---- .328B .130A .130A .138 -.122 .260 2115 ---- .347B .138A .138A .147 -.128 .275 2120 ---- .366B .147A .147A .156 -.135 .291 2125 ---- .387B .156A .156A .166 -.142 .308 2130 ---- .410B .166A .166A .177 -.149 .326 2135 ---- .433B .176A .176A .188 -.156 .344 2140 ---- .455B .187A .187A .200 -.163 .363 2145 ---- .481B .198A .198A .212 -.171 .383 2150 .243 .506B .210A .210A .225 -.179 6 .404 2155 ---- .533B .223A .223A .239 -.186 .425 2160 ---- .483B .237A .483B .254 -.194 .448 2165 ---- .509B .251A .509B .269 -.202 .471 2170 ---- .536B .268A .536B .286 -.209 .495 2175 ---- .563B .284A .563B .303 -.216 .519 2180 ---- .592B .301A .592B .321 -.224 .545 2185 ---- .621B .319A .621B .339 -.232 .571 2190 ---- .652B .337A .652B .359 -.239 .598 2195 ---- .683B .357A .683B .380 -.245 .625 2200 ---- .715B .377A .715B .401 -.253 .654 2205 ---- .740B .398A .740B .424 -.259 .683 2210 ---- .748B .420A .748B .447 -.266 .713 2215 ---- .760B .443A .760B .471 -.273 .744 2220 ---- ---- .467A .467A .496 -.279 .775 2225 ---- .885B .492A .885B .521 -.287 .808 2230 ---- ---- .517A .517A .548 -.293 .841 2235 ---- ---- .544A .544A .575 -.299 .874 2240 ---- ---- .571A .571A .603 -.306 .909 2245 ---- ---- .599A .599A .632 -.312 .944 2250 ---- 1.072B .628A 1.072B .662 -.318 .980 2255 ---- ---- .657A .657A .692 -.324 1.016 2260 ---- ---- .687A .687A .724 -.329 1.053 2265 ---- ---- .719A .719A .755 -.336 1.091 2270 ---- ---- .750A .750A .788 -.341 1.129 2275 ---- 1.273B .783A 1.273B .822 -.346 1.168 2280 ---- ---- ---- ---- .856 -.351 1.207 2285 ---- ---- ---- ---- .890 -.357 1.247 2300 ---- 1.486B .956A 1.486B .999 -.370 1.369 2325 ---- 1.707B 1.146A 1.707B 1.191 -.390 1.581 2350 ---- 1.935B 1.348A 1.935B 1.397 -.404 1.801 2375 ---- 2.168B 1.561A 2.168B 1.612 -.415 2.027 2400 ---- 2.404B 1.783A 2.404B 1.836 -.422 2.258 2425 ---- 2.644B 2.011A 2.644B 2.065 -.429 2.494 2450 ---- 2.885B 2.243A 2.885B 2.299 -.433 2.732 2475 ---- 3.129B 2.480A 3.129B 2.537 -.435 2.972 2500 ---- 3.299B 2.719A 3.299B 2.777 -.437 3.214 2525 ---- ---- 2.961A 2.961A 3.018 -.440 3.458 2550 ---- ---- 3.204A 3.204A 3.262 -.441 3.703 2575 ---- ---- ---- ---- 3.507 -.442 3.949 2600 ---- ---- ---- ---- 3.752 -.443 4.195 2625 ---- ---- ---- ---- 3.999 -.443 4.442 2650 ---- ---- ---- ---- 4.246 -.444 4.690 2675 ---- ---- ---- ---- 4.494 -.444 4.938 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 25 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 12.113 +.446 11.667 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 11.863 +.446 11.417 1050 ---- ---- ---- ---- 11.613 +.446 11.167 1075 ---- ---- ---- ---- 11.363 +.446 10.917 1100 ---- ---- ---- ---- 11.113 +.446 10.667 1125 ---- ---- ---- ---- 10.863 +.446 10.417 1150 ---- ---- ---- ---- 10.613 +.446 10.167 1175 ---- ---- ---- ---- 10.363 +.446 9.917 1200 ---- ---- ---- ---- 10.113 +.446 9.667 1225 ---- ---- ---- ---- 9.863 +.446 9.417 1250 ---- ---- ---- ---- 9.613 +.446 9.167 1275 ---- ---- ---- ---- 9.363 +.446 8.917 1300 ---- ---- ---- ---- 9.113 +.446 8.667 1325 ---- ---- ---- ---- 8.863 +.446 8.417 1350 ---- ---- ---- ---- 8.613 +.446 8.167 1375 ---- ---- ---- ---- 8.363 +.446 7.917 1400 ---- ---- ---- ---- 8.113 +.446 7.667 1 1425 ---- ---- ---- ---- 7.863 +.446 7.417 1 1450 ---- ---- ---- ---- 7.613 +.446 7.167 4 1475 ---- ---- ---- ---- 7.363 +.446 6.917 3 1500 ---- ---- ---- ---- 7.113 +.446 6.667 9 1525 ---- ---- ---- ---- 6.863 +.446 6.417 1 1550 ---- ---- ---- ---- 6.613 +.446 6.167 4 1565 ---- ---- ---- ---- 6.463 +.446 6.017 3 1570 ---- ---- ---- ---- 6.413 +.446 5.967 3 1575 ---- ---- ---- ---- 6.363 +.446 5.917 7 1580 ---- ---- ---- ---- 6.313 +.446 5.867 1585 ---- ---- ---- ---- 6.263 +.446 5.817 1590 ---- ---- ---- ---- 6.213 +.446 5.767 1595 ---- ---- ---- ---- 6.163 +.446 5.717 1600 ---- ---- ---- ---- 6.113 +.446 5.667 16 1605 ---- ---- ---- ---- 6.063 +.446 5.617 1610 ---- ---- ---- ---- 6.013 +.446 5.567 1615 ---- ---- ---- ---- 5.963 +.446 5.517 3 1620 ---- ---- ---- ---- 5.913 +.446 5.467 3 1625 ---- ---- ---- ---- 5.863 +.446 5.417 3 1630 ---- ---- ---- ---- 5.813 +.446 5.367 1 1635 ---- ---- ---- ---- 5.763 +.446 5.317 5 1640 ---- ---- ---- ---- 5.713 +.446 5.267 2 1645 ---- ---- ---- ---- 5.663 +.446 5.217 3 1650 ---- ---- ---- ---- 5.613 +.446 5.167 14 1655 ---- ---- ---- ---- 5.563 +.446 5.117 7 1660 ---- ---- ---- ---- 5.513 +.446 5.067 1665 ---- ---- ---- ---- 5.463 +.446 5.017 7 1670 ---- ---- ---- ---- 5.413 +.446 4.967 2 1675 ---- ---- ---- ---- 5.363 +.446 4.917 15 1680 ---- ---- ---- ---- 5.313 +.446 4.867 2 1685 ---- ---- ---- ---- 5.263 +.446 4.817 8 1690 ---- ---- ---- ---- 5.213 +.446 4.767 7 1695 ---- ---- ---- ---- 5.163 +.446 4.717 1700 ---- ---- ---- ---- 5.113 +.446 4.667 10 1705 ---- ---- ---- ---- 5.063 +.446 4.617 2 1710 ---- ---- ---- ---- 5.013 +.446 4.567 4 1715 ---- ---- ---- ---- 4.963 +.446 4.517 1720 ---- ---- ---- ---- 4.913 +.446 4.467 2 1725 ---- ---- ---- ---- 4.863 +.446 4.417 12 1730 ---- ---- ---- ---- 4.813 +.446 4.367 1735 ---- ---- ---- ---- 4.763 +.446 4.317 2 1740 ---- ---- ---- ---- 4.713 +.446 4.267 1745 ---- ---- ---- ---- 4.663 +.446 4.217 2 1750 ---- ---- ---- ---- 4.613 +.446 4.167 52 1755 ---- ---- ---- ---- 4.563 +.446 4.117 1760 ---- ---- ---- ---- 4.513 +.446 4.067 2 4 1765 ---- ---- ---- ---- 4.463 +.445 4.018 1770 ---- ---- ---- ---- 4.413 +.445 3.968 73 1775 ---- ---- ---- ---- 4.363 +.445 3.918 37 1780 ---- ---- ---- ---- 4.313 +.445 3.868 2 1785 ---- ---- ---- ---- 4.263 +.445 3.818 1790 ---- ---- ---- ---- 4.213 +.445 3.768 2 1795 ---- ---- ---- ---- 4.163 +.444 3.719 1 1800 ---- ---- ---- ---- 4.113 +.444 3.669 136 1805 ---- ---- ---- ---- 4.063 +.444 3.619 43 1810 ---- ---- ---- ---- 4.013 +.444 3.569 20 1815 ---- ---- ---- ---- 3.963 +.444 3.519 11 1820 ---- ---- ---- ---- 3.913 +.443 3.470 4 1825 3.660 3.660 3.660 3.660 3.863 +.443 1 3.420 31 1830 ---- ---- ---- ---- 3.813 +.443 3.370 13 1835 ---- ---- ---- ---- 3.763 +.442 3.321 7 1840 ---- ---- ---- ---- 3.713 +.442 3.271 5 1845 ---- ---- ---- ---- 3.663 +.441 3.222 2 1850 3.517 3.517 3.517 3.517 3.613 +.441 2 3.172 299 1855 ---- ---- ---- ---- 3.564 +.441 3.123 8 1860 ---- ---- ---- ---- 3.514 +.441 3.073 41 1865 3.260 3.260 3.260 3.260 3.464 +.440 1 3.024 4 1870 ---- ---- ---- ---- 3.414 +.440 2.974 7 1875 ---- ---- ---- ---- 3.364 +.439 2.925 127 1880 ---- ---- ---- ---- 3.314 +.439 2.875 131 1885 ---- ---- ---- ---- 3.264 +.438 2.826 2 1890 ---- ---- ---- ---- 3.215 +.438 2.777 1 30 1895 ---- ---- ---- ---- 3.165 +.437 2.728 67 1900 ---- ---- ---- 2.981B 3.115 +.436 2.679 512 1905 ---- ---- ---- ---- 3.065 +.435 2.630 32 1910 ---- ---- ---- ---- 3.016 +.435 2.581 25 1915 ---- ---- ---- ---- 2.966 +.434 2.532 1 1920 ---- ---- ---- ---- 2.916 +.433 2.483 31 1925 ---- ---- ---- ---- 2.867 +.433 2.434 49 1930 ---- ---- ---- ---- 2.817 +.432 2.385 9 1935 ---- ---- ---- ---- 2.768 +.431 2.337 117 1940 ---- ---- ---- ---- 2.718 +.430 2.288 32 1945 ---- ---- ---- ---- 2.669 +.429 2.240 51 1950 ---- ---- ---- ---- 2.619 +.428 2.191 531 1955 ---- ---- ---- ---- 2.570 +.427 2.143 4 24 1960 ---- ---- ---- ---- 2.521 +.426 2.095 231 1965 ---- ---- ---- ---- 2.472 +.425 2.047 52 1970 ---- ---- ---- ---- 2.422 +.423 1.999 22 1975 ---- 2.032B 1.784A 1.784A 2.373 +.421 1.952 2 381 1980 ---- ---- ---- ---- 2.324 +.420 1 1.904 67 1985 ---- ---- ---- ---- 2.275 +.418 1.857 25 1990 ---- ---- ---- ---- 2.226 +.417 1.809 83 1995 ---- ---- ---- ---- 2.177 +.415 1.762 25 2000 1.763 2.027 1.551A 2.152B 2.128 +.412 14 1.716 10 3639 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- ---- ---- 2.080 +.411 1.669 2 8 2010 ---- ---- ---- ---- 2.031 +.408 1.623 9 2015 ---- ---- ---- ---- 1.983 +.406 1.577 2 9 2020 ---- ---- ---- ---- 1.934 +.403 1.531 160 2025 ---- 1.891B 1.322A 1.322A 1.886 +.401 1.485 211 2030 ---- ---- ---- ---- 1.838 +.398 1.440 36 2035 ---- ---- 1.305A 1.305A 1.790 +.395 1.395 11 2040 ---- ---- 1.255A 1.255A 1.743 +.392 1.351 29 2045 ---- ---- 1.212A 1.212A 1.695 +.388 1.307 10 2050 1.380 1.711B 1.104A 1.437A 1.649 +.386 4 1.263 5 475 2055 ---- 1.253B 1.129A 1.129A 1.602 +.382 1.220 13 2060 ---- 1.255B 1.088A 1.088A 1.555 +.377 1.178 50 2065 ---- 1.245B 1.049A 1.049A 1.509 +.373 1.136 100 2070 ---- 1.233B 1.010A 1.010A 1.464 +.369 1.095 33 2075 ---- 1.478B .902A .902A 1.418 +.364 1.054 203 2080 1.286 1.286 .934A 1.286 1.373 +.360 3 1.013 197 2085 ---- 1.254B .897A .897A 1.328 +.354 .974 103 2090 ---- 1.235B .861A .861A 1.283 +.348 .935 5 51 2095 ---- 1.210B .826A .826A 1.239 +.342 .897 43 2100 .903 1.252B .720A 1.228B 1.195 +.336 93 .859 92 2541 2105 ---- 1.170B .693A .693A 1.152 +.328 .824 27 2110 ---- 1.125B .661A .661A 1.109 +.320 .789 6 23 2115 ---- 1.081B .629A .629A 1.068 +.313 .755 12 44 2120 ---- 1.038B .599A .599A 1.026 +.304 .722 3 26 2125 .505 1.040B .505 1.040B .986 +.296 2 .690 14 314 2130 ---- .954B .537A .537A .946 +.287 .659 3 131 2135 ---- .914B .510A .510A .907 +.278 .629 1 26 2140 ---- .878B .484A .484A .869 +.269 .600 5 59 2145 ---- .839B .459A .459A .832 +.261 .571 10 17 2150 .550 .841B .401A .841B .795 +.251 497 .544 484 1134 2155 .702 .763B .413A .611A .760 +.243 32 .517 53 52 2160 .453 .726B .391A .690B .725 +.233 22 .492 7 14 2165 .424 .687B .369A .552A .692 +.225 7 .467 3 10 2170 .464 .680B .324A .680B .659 +.216 1 .443 9 22 2175 .390 .666B .307A .666B .627 +.206 53 .421 19 162 2180 .515 .633B .291A .632B .597 +.198 4 .399 7 82 2185 .489 .602B .274A .447A .567 +.189 1 .378 9 23 2190 .370 .574 .260A .503A .538 +.180 163 .358 5 25 2195 .454 .543B .246A .475A .510 +.171 8 .339 5 73 2200 .325 .520 .234A .451A .484 +.163 457 .321 190 2218 2205 .450 .486B .221A .427A .458 +.154 1 .304 24 2210 .385 .464B .210A .464B .434 +.146 1 .288 20 49 2215 .444 .444 .198A .424B .410 +.138 2 .272 7 34 2220 ---- .414B .187A .187A .388 +.131 .257 7 48 2225 .253 .392B .177A .392B .367 +.124 31 .243 13 286 2230 ---- .370B .167A .167A .347 +.117 .230 34 2235 ---- .350B .159A .159A .327 +.110 .217 8 83 2240 .218 .342 .149A .285A .309 +.103 21 .206 1 13 2245 ---- .312B .142A .142A .292 +.098 .194 2 35 2250 .181 .296B .134A .254A .275 +.091 671 .184 518 1920 2255 ---- .278B .128A .128A .260 +.086 .174 12 2260 ---- .262B .121A .121A .245 +.081 .164 16 36 2265 ---- .247B .115A .115A .231 +.076 .155 18 19 2270 ---- .233B .109A .109A .218 +.071 1 .147 4 41 2275 .194 .220B .103A .220B .206 +.067 7 .139 2 142 2280 .175 .207B .098A .149A .194 +.062 8 .132 1 140 2285 ---- .195B .093A .093A .183 +.058 .125 10 2290 ---- .184B .088A .088A .172 +.054 .118 1 17 2295 .141 .174B .084A .126A .162 +.050 15 .112 7 2300 .101 .170 .080A .142A .153 +.047 86 .106 151 2427 2305 .142 .154B .076A .154B .144 +.043 2 .101 1 5 2310 ---- .145B .072A .072A .136 +.040 .096 15 2315 .126 .136B .068A .101A .128 +.037 1 .091 2320 ---- .128B .065A .065A .120 +.034 4 .086 2325 .105 .120B .062A .120B .113 +.031 1 .082 12 212 2330 ---- .113B .059A .059A .107 +.029 1 .078 2335 .083 .107B .056A .056A .101 +.027 2 .074 2340 ---- .101B .054A .054A .095 +.025 .070 3 2345 ---- .095B .051A .051A .090 +.023 .067 2350 .060 .089B .049A .075 .085 +.021 20 .064 19 366 2355 ---- .084B .047A .047A .080 +.019 .061 2360 ---- .079B .046A .046A .075 +.017 .058 2365 ---- .074B .043A .043A .071 +.016 .055 2370 ---- .070B .041A .041A .067 +.015 .052 2375 ---- .066B .040A .040A .064 +.014 17 .050 6 163 2400 .037 .057 .032 .049A .049 +.010 23 .039 9 1398 2425 .038 .039B .027A .027A .038 +.007 1 .031 1 46 2450 ---- .029B .023A .023A .030 +.005 2 .025 95 326 2475 .020 .028 .019A .026A .024 +.004 6 .020 110 2500 .014 .020 .014 .020 .019 +.002 3 .017 30 3277 2525 ---- ---- .013A .013A .016 +.002 .014 33 2550 .011 .011 .011 .011 .013 +.002 2 .011 313 2575 ---- ---- ---- ---- .011 +.002 .009 19 2600 ---- ---- ---- ---- .009 +.001 .008 121 1724 2625 ---- ---- ---- ---- .008 +.001 .007 65 2650 ---- ---- ---- ---- .007 +.001 .006 129 2675 ---- ---- ---- ---- .006 +.001 .005 69 2700 .005 .005 .005 .005 .005 +.001 50 .004 2 1877 2725 ---- ---- ---- ---- .004 UNCH .004 37 2750 ---- ---- ---- ---- .004 +.001 .003 2 661 2775 ---- ---- ---- ---- .003 UNCH .003 13 2800 ---- ---- ---- ---- .003 UNCH .003 402 2825 ---- ---- ---- ---- .003 +.001 .002 22 2850 ---- ---- ---- ---- .002 UNCH .002 257 2875 ---- ---- ---- ---- .002 UNCH .002 39 2900 ---- ---- ---- ---- .002 UNCH .002 314 2925 ---- ---- ---- ---- .002 UNCH .002 12 2950 ---- ---- ---- ---- .002 +.001 .001 60 2975 ---- ---- ---- ---- .002 +.001 .001 31 3000 .002 .002 .002 .002 .002 +.001 3 .001 2182 3025 ---- ---- ---- ---- .001 UNCH .001 504 3050 ---- ---- ---- ---- .001 UNCH .001 5 175 3075 ---- ---- ---- ---- .001 UNCH .001 5 80 3100 ---- ---- ---- ---- .001 UNCH .001 232 3125 ---- ---- ---- ---- .001 UNCH .001 93 3150 ---- ---- ---- ---- .001 UNCH .001 101 3175 ---- ---- ---- ---- .001 UNCH .001 35 3200 ---- ---- ---- ---- .001 UNCH .001 229 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 UNCH .001 5 26 3500 ---- ---- ---- ---- .001 UNCH .001 25 508 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 .002 .002 .002 .002 .001 UNCH 5 .001 7 3975 .002 .002 .002 .002 .001 UNCH 5 .001 14 4000 .002 .002 .002 .002 .001 UNCH 5 .001 13 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 ---- ---- ---- ---- 14.863 +.446 14.417 750 ---- ---- ---- ---- 14.613 +.446 14.167 775 ---- ---- ---- ---- 14.363 +.446 13.917 800 ---- ---- ---- ---- 14.113 +.446 13.667 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 13.863 +.446 13.417 850 ---- ---- ---- ---- 13.613 +.446 13.167 875 ---- ---- ---- ---- 13.363 +.446 12.917 900 ---- ---- ---- ---- 13.113 +.446 12.667 925 ---- ---- ---- ---- 12.863 +.446 12.417 950 ---- ---- ---- ---- 12.613 +.446 12.167 975 ---- ---- ---- ---- 12.363 +.446 11.917 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 12.267 +.445 11.822 10000 ---- ---- ---- ---- .002 +.001 .001 17 1025 ---- ---- ---- ---- 12.017 +.445 11.572 1050 ---- ---- ---- ---- 11.767 +.445 11.322 1075 ---- ---- ---- ---- 11.517 +.445 11.072 1100 ---- ---- ---- ---- 11.267 +.445 10.822 1125 ---- ---- ---- ---- 11.017 +.445 10.572 1150 ---- ---- ---- ---- 10.767 +.445 10.322 1175 ---- ---- ---- ---- 10.517 +.445 10.072 1200 ---- ---- ---- ---- 10.267 +.445 9.822 1225 ---- ---- ---- ---- 10.017 +.445 9.572 1250 ---- ---- ---- ---- 9.767 +.445 9.322 1275 ---- ---- ---- ---- 9.517 +.445 9.072 1300 ---- ---- ---- ---- 9.267 +.445 8.822 1325 ---- ---- ---- ---- 9.017 +.445 8.572 1350 ---- ---- ---- ---- 8.767 +.445 8.322 1375 ---- ---- ---- ---- 8.517 +.445 8.072 1 1400 ---- ---- ---- ---- 8.267 +.445 7.822 1 1425 ---- ---- ---- ---- 8.017 +.445 7.572 2 1450 ---- ---- ---- ---- 7.767 +.445 7.322 1 1475 ---- ---- ---- ---- 7.517 +.445 7.072 1 1500 ---- ---- ---- ---- 7.267 +.444 6.823 4 1525 ---- ---- ---- ---- 7.018 +.445 6.573 5 1550 ---- ---- ---- ---- 6.769 +.444 6.325 2 1575 ---- ---- ---- ---- 6.519 +.443 6.076 1 1600 ---- ---- ---- ---- 6.270 +.441 5.829 3 1625 ---- ---- ---- ---- 6.022 +.440 5.582 4 1630 ---- ---- ---- ---- 5.972 +.440 5.532 1635 ---- ---- ---- ---- 5.923 +.440 5.483 1640 ---- ---- ---- ---- 5.873 +.439 5.434 1645 ---- ---- ---- ---- 5.823 +.438 5.385 1650 ---- ---- ---- ---- 5.774 +.439 5.335 2 1655 ---- ---- ---- ---- 5.724 +.438 5.286 1660 ---- ---- ---- ---- 5.675 +.438 5.237 1665 ---- ---- ---- ---- 5.625 +.438 5.187 1 1670 ---- ---- ---- ---- 5.576 +.438 5.138 3 1675 ---- ---- ---- ---- 5.526 +.437 5.089 2 1680 ---- ---- ---- ---- 5.477 +.437 5.040 1685 ---- ---- ---- ---- 5.428 +.438 4.990 1690 ---- ---- ---- ---- 5.378 +.437 4.941 1 1695 ---- ---- ---- ---- 5.329 +.437 4.892 1700 ---- ---- ---- ---- 5.280 +.437 4.843 8 1705 ---- ---- ---- ---- 5.231 +.437 4.794 1710 ---- ---- ---- ---- 5.181 +.436 4.745 1715 ---- ---- ---- ---- 5.132 +.436 4.696 1 1720 ---- ---- ---- ---- 5.083 +.435 4.648 1 1725 ---- ---- ---- ---- 5.034 +.435 4.599 1 1730 ---- ---- ---- ---- 4.985 +.434 4.551 1735 ---- ---- ---- ---- 4.936 +.434 4.502 1 1740 ---- ---- ---- ---- 4.887 +.433 4.454 1745 ---- ---- ---- ---- 4.838 +.432 4.406 1 1750 ---- ---- ---- ---- 4.789 +.432 4.357 11 1755 ---- ---- ---- ---- 4.740 +.431 4.309 1760 ---- ---- ---- ---- 4.691 +.431 4.260 2 1765 ---- ---- ---- ---- 4.642 +.430 4.212 2 1770 ---- ---- ---- ---- 4.593 +.430 4.163 2 1775 ---- ---- ---- ---- 4.544 +.429 4.115 5 1780 ---- ---- ---- ---- 4.496 +.430 4.066 5 1785 ---- ---- ---- ---- 4.447 +.429 4.018 2 1790 ---- ---- ---- ---- 4.398 +.428 3.970 1795 ---- ---- ---- ---- 4.350 +.428 3.922 4 1800 ---- 3.955B 3.707A 3.707A 4.301 +.427 4 3.874 2 518 1805 ---- ---- ---- ---- 4.253 +.427 4 3.826 8 1810 ---- ---- ---- ---- 4.205 +.426 3.779 2 1815 ---- ---- ---- ---- 4.156 +.425 3.731 1820 ---- ---- ---- ---- 4.108 +.424 3.684 1825 ---- 3.980B 3.470A 3.470A 4.060 +.423 3.637 2 134 1830 ---- ---- ---- ---- 4.012 +.422 3.590 2 1835 ---- ---- ---- ---- 3.964 +.420 3.544 1 1840 ---- ---- ---- ---- 3.916 +.419 3.497 4 1845 ---- ---- ---- ---- 3.869 +.419 3.450 2 1850 ---- 3.880B 3.236A 3.236A 3.821 +.417 3.404 20 1855 ---- ---- ---- ---- 3.774 +.417 3.357 8 1860 ---- ---- ---- ---- 3.726 +.415 3.311 1865 ---- ---- ---- ---- 3.679 +.414 3.265 2 1870 ---- ---- ---- ---- 3.631 +.413 3.218 2 1875 ---- 3.642B 3.006A 3.006A 3.584 +.412 3.172 52 1880 ---- ---- ---- ---- 3.537 +.411 3.126 10 1885 ---- ---- ---- ---- 3.490 +.410 3.080 31 1890 ---- ---- ---- ---- 3.444 +.409 3.035 3 1895 ---- ---- ---- ---- 3.397 +.408 2.989 2 1900 3.292 3.407B 2.780A 3.407B 3.351 +.407 2 2.944 4 124 1905 ---- ---- ---- ---- 3.304 +.405 2.899 15 1910 ---- ---- ---- ---- 3.258 +.404 2.854 4 1915 ---- ---- ---- ---- 3.212 +.402 2.810 55 1920 ---- ---- ---- ---- 3.167 +.401 2.766 3 1925 ---- 3.176B 2.560A 2.560A 3.121 +.399 2.722 62 1930 ---- ---- 2.595A 2.595A 3.076 +.398 2.678 3 1935 ---- ---- 2.552A 2.552A 3.030 +.395 2.635 7 1940 ---- ---- 2.509A 2.509A 2.985 +.393 2.592 6 1945 ---- 2.569B 2.466A 2.466A 2.940 +.391 2.549 63 1950 ---- 2.948B 2.345A 2.345A 2.896 +.390 2.506 64 95 1955 ---- 2.580B 2.382A 2.382A 2.851 +.387 2.464 7 1960 ---- 2.607B 2.340A 2.340A 2.807 +.385 2.422 4 1965 ---- 2.637B 2.298A 2.298A 2.762 +.382 2.380 1970 ---- 2.621B 2.257A 2.257A 2.718 +.380 2.338 2 1975 ---- 2.726B 2.139A 2.139A 2.674 +.377 2.297 88 1980 ---- 2.621B 2.176A 2.176A 2.631 +.375 2.256 26 1985 ---- 2.582B 2.136A 2.136A 2.588 +.373 2.215 5 1990 ---- 2.538B 2.096A 2.096A 2.544 +.369 2.175 3 1995 ---- 2.494B 2.056A 2.056A 2.502 +.367 2.135 6 2000 ---- 2.508B 1.941A 1.941A 2.459 +.364 10 2.095 14 367 2005 ---- 2.408B 1.979A 1.979A 2.417 +.361 2.056 2 2010 ---- 2.365B 1.940A 1.940A 2.375 +.358 2.017 2 2015 ---- 2.323B 1.903A 1.903A 2.334 +.355 1.979 2 2020 ---- 2.281B 1.865A 1.865A 2.293 +.352 1.941 6 2025 ---- 2.299B 1.754A 1.754A 2.252 +.349 1.903 5 136 2030 ---- 2.197B 1.792A 1.792A 2.211 +.345 1.866 1 2035 ---- 2.157B 1.756A 1.756A 2.171 +.342 1.829 4 2040 ---- 2.116B 1.721A 1.721A 2.131 +.339 1.792 4 2045 ---- 2.077B 1.686A 1.686A 2.091 +.335 1.756 5 2050 ---- 2.096B 1.577A 1.577A 2.052 +.332 10 1.720 69 2055 ---- 1.998B 1.617A 1.617A 2.013 +.328 1.685 2 2060 ---- 1.959B 1.583A 1.583A 1.974 +.324 1.650 15 2065 ---- 1.920B 1.550A 1.550A 1.936 +.320 1.616 13 2070 ---- 1.882B 1.518A 1.518A 1.899 +.317 1.582 40 2075 ---- 1.902B 1.412A 1.412A 1.861 +.312 1.549 65 2080 ---- 1.806B 1.387A 1.387A 1.825 +.308 1.517 5 2085 ---- 1.769B 1.356A 1.356A 1.788 +.304 1.484 7 2090 ---- 1.732B 1.325A 1.325A 1.752 +.299 1.453 4 5 2095 ---- 1.696B 1.295A 1.295A 1.717 +.295 1.422 6 2100 1.580 1.718B 1.260A 1.634A 1.681 +.290 31 1.391 79 590 2105 ---- 1.625B 1.236A 1.236A 1.647 +.287 1.360 89 2110 ---- 1.590B 1.208A 1.208A 1.612 +.282 1.330 5 7 2115 ---- 1.556B 1.180A 1.180A 1.579 +.278 1.301 3 2120 ---- 1.521B 1.147A 1.147A 1.545 +.273 1.272 3 2125 1.248 1.545B 1.119A 1.119A 1.512 +.269 10 1.243 4 65 2130 ---- 1.475B 1.093A 1.093A 1.480 +.265 1.215 8 2135 ---- 1.467B 1.068A 1.068A 1.448 +.260 1 1.188 8 2140 ---- 1.447B 1.043A 1.043A 1.416 +.256 1.160 15 2145 ---- 1.416B 1.017A 1.017A 1.385 +.251 1 1.134 5 2150 1.195 1.385B .993A 1.211A 1.354 +.246 81 1.108 113 239 2155 ---- 1.353B .970A .970A 1.324 +.242 1.082 6 2160 ---- 1.323B .946A .946A 1.294 +.237 1.057 1 3 2165 1.186 1.293B .923A 1.129A 1.265 +.233 4 1.032 6 40 2170 ---- 1.264B .899A .899A 1.237 +.229 1.008 8 49 2175 ---- 1.235B .849A .849A 1.208 +.224 48 .984 2 37 2180 ---- 1.207B .855A .855A 1.181 +.220 .961 2185 ---- 1.179B .834A .834A 1.153 +.215 .938 3 2190 .931 1.152B .814A 1.152B 1.126 +.210 16 .916 3 2195 ---- 1.124B .794A .794A 1.100 +.206 .894 2200 .880 1.098B .774A 1.097B 1.074 +.201 18 .873 123 851 2205 ---- 1.072B .753A .753A 1.049 +.197 .852 3 2210 .955 1.046B .715A 1.045B 1.024 +.193 1 .831 3 2215 ---- 1.021B .695A .695A 1.000 +.189 .811 4 2220 ---- .998B .679A .679A .976 +.185 .791 9 2225 .782 .972B .660A .915A .952 +.180 29 .772 4 142 2230 ---- .948B .644A .644A .929 +.176 .753 1 2235 ---- .927B .628A .628A .907 +.173 .734 3 2240 ---- .902B .612A .612A .885 +.169 .716 1 11 2245 .827 .886B .598A .827 .863 +.165 5 .698 28 2250 .622 .860B .582A .613A .842 +.161 3 .681 8 685 2255 ---- .838B .568A .568A .821 +.157 .664 6 39 2260 .572 .818B .553A .567A .801 +.154 3 .647 9 2265 ---- .799B .539A .539A .781 +.150 .631 3 2270 ---- .780B .526A .526A .761 +.146 .615 2 2275 ---- .759B .512A .512A .742 +.143 10 .599 1 108 2280 ---- .740B .499A .499A .723 +.139 .584 1 5 2285 ---- .722B .487A .487A .705 +.136 .569 5 2290 ---- .705B .474A .474A .687 +.132 .555 5 2295 ---- .685B .462A .462A .670 +.129 .541 5 2300 .570 .670B .450A .670B .653 +.126 33 .527 524 811 2305 ---- .649B .439A .439A .636 +.122 .514 8 2310 .440 .633B .429A .633B .620 +.119 1 .501 10 2315 ---- .616B .417A .417A .604 +.116 .488 5 2320 ---- .601B .406A .406A .588 +.112 .476 8 2325 .525 .584B .397A .545A .573 +.109 7 .464 13 124 2330 ---- .569B .386A .386A .558 +.106 .452 2335 ---- .556B .378A .378A .544 +.103 .441 2340 ---- .540B .367A .367A .530 +.100 .430 1 1 2345 ---- .527B .358A .358A .516 +.097 .419 2350 .460 .513B .349A .513B .502 +.094 53 .408 87 727 2355 ---- .500B .340A .340A .489 +.091 .398 2360 ---- .486B .332A .332A .477 +.089 .388 2365 ---- .473B .326A .326A .464 +.086 .378 1 1 2370 ---- .461B .315A .315A .452 +.084 .368 2375 .330 .453 .309A .416A .440 +.081 79 .359 64 2380 ---- .437B .300A .300A .429 +.079 .350 2385 .290 .426B .290 .426B .418 +.077 2 .341 2400 .270 .395 .270 .364A .386 +.070 33 .316 42 650 2425 .317 .348B .240A .317 .340 +.061 18 .279 6 341 2450 .245 .305 .214A .280A .299 +.052 63 .247 831 1030 2475 ---- .268B .192A .192A .264 +.044 1 .220 208 2500 .184 .238B .158 .238B .234 +.038 78 .196 169 792 2525 .140 .211B .140 .211B .207 +.031 15 .176 33 2550 ---- .187B .139A .139A .185 +.027 .158 14 538 2575 ---- .167B .126A .126A .165 +.023 .142 9 2600 .155 .155 .115A .143A .148 +.020 11 .128 411 540 2625 ---- .134B .105A .105A .134 +.018 .116 153 2650 ---- .121B .095A .095A .121 +.015 .106 32 2675 ---- .109B .087A .087A .110 +.013 .097 4 2700 .077 .103 .077 .096A .100 +.011 6 .089 3 285 2725 ---- .090B .076A .076A .092 +.011 .081 15 2750 ---- .082B .070A .070A .084 +.009 1 .075 9 2775 ---- .075B .065A .065A .077 +.008 .069 4 2800 ---- .069B .061A .061A .072 +.008 4 .064 22 456 2825 ---- .063B .058A .058A .067 +.007 1 .060 5 2850 ---- .059B .054A .054A .062 +.006 .056 5 2875 ---- .053B ---- .053B .058 +.006 .052 35 2900 ---- ---- ---- ---- .054 +.005 5 .049 4 13 2925 ---- ---- ---- ---- .051 +.005 .046 1 2950 ---- ---- ---- ---- .048 +.005 .043 6 2975 ---- ---- ---- ---- .045 +.004 .041 39 3000 ---- .039B ---- .039B .042 +.004 1 .038 403 1563 3025 ---- ---- ---- ---- .040 +.004 .036 3050 ---- ---- ---- ---- .038 +.004 .034 8 3075 ---- ---- ---- ---- .036 +.003 .033 1 3100 ---- ---- ---- ---- .034 +.003 .031 4 3125 ---- ---- ---- ---- .032 +.003 .029 1 3150 ---- ---- ---- ---- .031 +.003 .028 17 3175 ---- ---- ---- ---- .029 +.002 .027 3250 ---- ---- ---- ---- .026 +.003 .023 7 3300 ---- ---- ---- ---- .024 +.003 .021 3 3 3400 ---- ---- ---- ---- .020 +.002 .018 2 3500 ---- ---- ---- ---- .018 +.002 .016 2 23 3600 ---- ---- ---- ---- .015 +.001 .014 78 3700 ---- ---- ---- ---- .014 +.002 .012 3800 ---- ---- ---- ---- .012 +.001 .011 26 3900 ---- ---- ---- ---- .011 +.001 .010 4000 ---- ---- ---- ---- .010 +.001 .009 2 1998 4200 ---- ---- ---- ---- .009 +.002 .007 1 4500 ---- ---- ---- ---- .007 +.001 .006 20 5000 ---- ---- ---- ---- .005 UNCH .005 26 1993 6000 ---- ---- ---- ---- .003 UNCH .003 112 7000 ---- ---- ---- ---- .002 UNCH .002 2 775 ---- ---- ---- ---- 14.517 +.445 14.072 800 ---- ---- ---- ---- 14.267 +.445 13.822 825 ---- ---- ---- ---- 14.017 +.445 13.572 850 ---- ---- ---- ---- 13.767 +.445 13.322 875 ---- ---- ---- ---- 13.517 +.445 13.072 900 ---- ---- ---- ---- 13.267 +.445 12.822 925 ---- ---- ---- ---- 13.017 +.445 12.572 950 ---- ---- ---- ---- 12.767 +.445 12.322 975 ---- ---- ---- ---- 12.517 +.445 12.072 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 12.267 +.445 11.822 1025 ---- ---- ---- ---- 12.017 +.445 11.572 1050 ---- ---- ---- ---- 11.767 +.445 11.322 1075 ---- ---- ---- ---- 11.517 +.445 11.072 1100 ---- ---- ---- ---- 11.267 +.445 10.822 1125 ---- ---- ---- ---- 11.017 +.445 10.572 1150 ---- ---- ---- ---- 10.767 +.445 10.322 1175 ---- ---- ---- ---- 10.517 +.445 10.072 1200 ---- ---- ---- ---- 10.267 +.445 9.822 1225 ---- ---- ---- ---- 10.017 +.445 9.572 1250 ---- ---- ---- ---- 9.767 +.445 9.322 1275 ---- ---- ---- ---- 9.517 +.445 9.072 1300 ---- ---- ---- ---- 9.267 +.445 8.822 1325 ---- ---- ---- ---- 9.017 +.445 8.572 1350 ---- ---- ---- ---- 8.767 +.445 8.322 1375 ---- ---- ---- ---- 8.517 +.445 8.072 1400 ---- ---- ---- ---- 8.267 +.444 7.823 1 1425 ---- ---- ---- ---- 8.017 +.443 7.574 1 1450 ---- ---- ---- ---- 7.768 +.443 7.325 1475 ---- ---- ---- ---- 7.520 +.443 7.077 1500 ---- ---- ---- ---- 7.272 +.442 6.830 1525 ---- ---- ---- ---- 7.024 +.441 6.583 1550 ---- ---- ---- ---- 6.778 +.440 6.338 1575 ---- ---- ---- ---- 6.531 +.438 6.093 1600 ---- ---- ---- ---- 6.286 +.437 5.849 1 1625 ---- ---- ---- ---- 6.041 +.435 5.606 1650 ---- ---- ---- ---- 5.797 +.433 5.364 1675 ---- ---- ---- ---- 5.555 +.431 5.124 1700 ---- 5.042B 4.722A 4.722A 5.313 +.428 4.885 22 1725 ---- 5.079B 4.485A 4.485A 5.074 +.426 4.648 1730 ---- ---- ---- ---- 5.026 +.425 4.601 1735 ---- ---- ---- ---- 4.978 +.424 4.554 1740 ---- ---- ---- ---- 4.931 +.424 4.507 1745 ---- ---- ---- ---- 4.883 +.422 4.461 1750 ---- 4.895B 4.251A 4.251A 4.836 +.422 4.414 1 1755 ---- ---- ---- ---- 4.788 +.421 4.367 1760 ---- ---- ---- ---- 4.741 +.420 4.321 1765 ---- ---- ---- ---- 4.694 +.419 4.275 1770 ---- ---- ---- ---- 4.647 +.419 4.228 1775 ---- 4.658B 4.020A 4.020A 4.600 +.418 4.182 1780 ---- ---- ---- ---- 4.553 +.417 4.136 1785 ---- ---- ---- ---- 4.506 +.416 4.090 1790 ---- ---- ---- ---- 4.459 +.414 4.045 1795 ---- ---- ---- ---- 4.413 +.414 3.999 1800 ---- 4.423B 3.792A 3.792A 4.366 +.413 3.953 3 1805 ---- ---- ---- ---- 4.320 +.412 3.908 1810 ---- ---- ---- ---- 4.274 +.411 3.863 1815 ---- ---- ---- ---- 4.228 +.410 3.818 1820 ---- ---- ---- ---- 4.182 +.409 3.773 4 1825 ---- 4.192B 3.568A 3.568A 4.136 +.408 3.728 10 1830 ---- ---- ---- ---- 4.090 +.407 3.683 1835 ---- ---- ---- ---- 4.045 +.406 3.639 4 1840 ---- ---- ---- ---- 3.999 +.404 3.595 4 1845 ---- ---- ---- ---- 3.954 +.404 3.550 3 1850 ---- 3.963B 3.348A 3.348A 3.909 +.403 3.506 38 1855 ---- ---- ---- ---- 3.864 +.401 3.463 5 1860 ---- ---- 3.347A 3.347A 3.819 +.400 3.419 1865 ---- ---- 3.304A 3.304A 3.774 +.398 3.376 5 1870 ---- ---- 3.261A 3.261A 3.729 +.397 3.332 5 1875 ---- 3.738B 3.133A 3.133A 3.685 +.396 3.289 13 1880 ---- 3.278B 3.177A 3.177A 3.641 +.394 3.247 1885 ---- 3.259B 3.135A 3.135A 3.597 +.393 3.204 1890 ---- 3.299B 3.093A 3.093A 3.553 +.391 3.162 1895 ---- 3.333B 3.052A 3.052A 3.509 +.390 3.119 1900 3.336 3.517B 2.924A 3.517B 3.466 +.389 2 3.077 16 1905 ---- 3.344B 2.970A 2.970A 3.423 +.387 3.036 1910 ---- 3.356B 2.929A 2.929A 3.380 +.386 2.994 1915 ---- 3.318B 2.889A 2.889A 3.337 +.384 2.953 1920 ---- 3.274B 2.848A 2.848A 3.294 +.382 2.912 1925 ---- 3.301B 2.721A 2.721A 3.251 +.380 1 2.871 31 1930 ---- 3.188B 2.768A 2.768A 3.209 +.378 2.831 1935 ---- 3.145B 2.729A 2.729A 3.167 +.376 2.791 1940 ---- 3.102B 2.690A 2.690A 3.125 +.374 2.751 1945 ---- 3.059B 2.651A 2.651A 3.084 +.373 2.711 1950 ---- 3.089B 2.525A 2.525A 3.042 +.370 2.672 80 1955 ---- 2.974B 2.574A 2.574A 3.001 +.368 2.633 1960 ---- 2.933B 2.536A 2.536A 2.960 +.366 2.594 1965 ---- 2.891B 2.499A 2.499A 2.920 +.365 2.555 1970 ---- 2.850B 2.462A 2.462A 2.879 +.362 2.517 1975 ---- 2.883B 2.336A 2.336A 2.839 +.359 1 2.480 122 1980 ---- 2.768B 2.388A 2.388A 2.799 +.357 2.442 1985 ---- 2.728B 2.352A 2.352A 2.760 +.355 2.405 1990 ---- 2.688B 2.317A 2.317A 2.720 +.352 2.368 1995 ---- 2.648B 2.281A 2.281A 2.681 +.349 2.332 2000 2.619 2.684B 2.156A 2.684B 2.643 +.348 1 2.295 506 2005 ---- 2.570B 2.212A 2.212A 2.604 +.344 2.260 2010 ---- 2.531B 2.178A 2.178A 2.566 +.342 2.224 2015 ---- 2.492B 2.143A 2.143A 2.528 +.339 2.189 2020 ---- 2.452B 2.109A 2.109A 2.490 +.336 2.154 4 2025 ---- 2.491B 1.985A 1.985A 2.453 +.333 2.120 2 2030 ---- 2.376B 2.043A 2.043A 2.416 +.330 2.086 4 2035 ---- 2.339B 2.011A 2.011A 2.379 +.327 2.052 2040 ---- 2.302B 1.979A 1.979A 2.343 +.324 2.019 2 2045 ---- 2.264B 1.949A 1.949A 2.307 +.321 1.986 2050 ---- 2.306B 1.823A 1.823A 2.271 +.318 1.953 35 2055 ---- 2.191B 1.800A 1.800A 2.235 +.314 1.921 2060 ---- 2.155B 1.769A 1.769A 2.200 +.311 1.889 2 2065 ---- 2.119B 1.738A 1.738A 2.165 +.307 1.858 2070 ---- 2.083B 1.708A 1.708A 2.131 +.304 1.827 2075 ---- 2.129B 1.671A 1.671A 2.097 +.301 1.796 17 16 2080 ---- 2.014B 1.649A 1.649A 2.063 +.298 1.765 2085 ---- 1.979B 1.620A 1.620A 2.029 +.294 1.735 2090 ---- 1.945B 1.591A 1.591A 1.996 +.290 1.706 2095 ---- 1.912B 1.563A 1.563A 1.963 +.287 1.676 2100 1.862 1.961B 1.528A 1.961B 1.931 +.283 2 1.648 4 128 2105 ---- 1.885B 1.508A 1.508A 1.899 +.280 1.619 2110 ---- 1.881B 1.474A 1.474A 1.867 +.276 1.591 2115 ---- 1.862B 1.448A 1.448A 1.836 +.273 1.563 2120 ---- 1.831B 1.422A 1.422A 1.805 +.269 1.536 2125 ---- 1.802B 1.397A 1.397A 1.774 +.266 1.508 18 2130 ---- 1.769B 1.371A 1.371A 1.744 +.262 1.482 2135 ---- 1.739B 1.346A 1.346A 1.714 +.259 1.455 5 2140 ---- 1.709B 1.322A 1.322A 1.684 +.254 1.430 5 2145 ---- 1.679B 1.297A 1.297A 1.655 +.251 1.404 2150 ---- 1.652B 1.274A 1.274A 1.627 +.248 1.379 22 593 2155 ---- 1.621B 1.250A 1.250A 1.598 +.244 1.354 2160 ---- 1.593B 1.227A 1.227A 1.570 +.240 1.330 13 2165 ---- 1.565B 1.204A 1.204A 1.543 +.237 1.306 2170 ---- 1.537B 1.182A 1.182A 1.516 +.234 1.282 2175 1.231 1.511B 1.160A 1.228A 1.489 +.230 1 1.259 100 136 2180 ---- 1.485B 1.138A 1.138A 1.462 +.226 1.236 2185 ---- 1.457B 1.117A 1.117A 1.436 +.223 1.213 2190 ---- 1.431B 1.096A 1.096A 1.411 +.220 1.191 2195 ---- 1.405B 1.075A 1.075A 1.386 +.217 1.169 2200 ---- 1.380B 1.055A 1.055A 1.361 +.213 21 1.148 17 120 2205 ---- 1.355B 1.035A 1.035A 1.336 +.209 1.127 2210 ---- 1.330B 1.015A 1.015A 1.312 +.206 1.106 2215 ---- 1.306B .996A .996A 1.288 +.202 1.086 2220 ---- 1.282B .977A .977A 1.265 +.199 1.066 2225 1.230 1.258B .938A 1.205A 1.242 +.196 1 1.046 39 2230 ---- 1.236B .920A .920A 1.219 +.192 1.027 2235 ---- 1.213B .901A .901A 1.197 +.189 1.008 1 2240 ---- 1.191B .886A .886A 1.175 +.186 .989 2245 ---- 1.169B .868A .868A 1.153 +.183 .970 2250 ---- 1.147B .852A .852A 1.132 +.180 .952 23 2255 ---- 1.126B .835A .835A 1.111 +.176 .935 2260 ---- 1.105B .821A .821A 1.091 +.174 .917 2265 ---- 1.084B .804A .804A 1.070 +.170 .900 2270 ---- 1.064B .790A .790A 1.051 +.168 .883 2275 ---- 1.044B .775A .775A 1.031 +.164 .867 4 2280 ---- 1.025B .761A .761A 1.012 +.161 .851 1 2285 ---- 1.005B .745A 1.005B .993 +.158 .835 2 2290 ---- .986B .733A .986B .974 +.155 .819 4 4 2295 ---- .968B .718A .968B .956 +.152 .804 2 2300 ---- .950B .704A .950B .938 +.149 23 .789 99 2305 ---- .932B .691A .932B .921 +.147 .774 2310 ---- .914B .677A .914B .903 +.143 .760 2315 ---- .897B .665A .897B .886 +.141 .745 2320 ---- .880B .654A .880B .870 +.139 .731 2325 ---- .863B .641A .863B .853 +.135 .718 14 2330 ---- .847B .629A .847B .837 +.133 .704 2335 ---- .831B .618A .831B .822 +.131 .691 2340 ---- .815B .606A .815B .806 +.128 .678 2345 ---- .800B .594A .800B .791 +.125 .666 2350 ---- .785B .583A .785B .776 +.123 .653 2 8 2355 ---- .770B .572A .770B .762 +.121 .641 2360 ---- .755B .562A .755B .747 +.118 .629 2365 ---- .741B .551A .741B .733 +.115 .618 2370 ---- .727B .541A .541A .719 +.113 .606 2375 ---- .713B .532A .713B .706 +.111 .595 14 23 2380 ---- .700B .522A .700B .693 +.109 .584 2385 ---- .687B .513A .687B .680 +.107 .573 2400 ---- .648B .486A .486A .642 +.099 .543 3 102 2425 ---- .590B .444A .444A .585 +.090 .495 2 13 2450 ---- .537B .406A .406A .532 +.080 12 .452 1 500 2475 ---- .489B .371A .371A .485 +.071 .414 1 6 2500 .410 .446B .341A .410 .443 +.064 7 .379 2 463 2525 ---- .407B .314A .314A .405 +.058 .347 1 10 2550 ---- .373B .289A .289A .370 +.051 .319 10 2575 ---- .341B .266A .266A .339 +.046 .293 1 2600 ---- .313B .246A .246A .312 +.042 .270 13 2625 ---- .287B .228A .228A .286 +.037 .249 12 2650 ---- .264B .211A .211A .264 +.033 .231 22 2675 ---- .243B .196A .196A .244 +.031 .213 15 2700 ---- .224B .182A .182A .225 +.027 .198 18 2725 ---- .207B .170A .170A .209 +.025 .184 3 2750 ---- .193B .158A .158A .194 +.023 3 .171 2 13 2775 ---- .179B .149A .149A .180 +.021 .159 1 2800 .169 .169 .140A .162A .168 +.019 1 .149 32 2825 ---- .155B .131A .131A .156 +.017 .139 2850 ---- .145B .124A .124A .146 +.016 .130 6 2875 ---- .135B .117A .117A .137 +.015 .122 1 2900 .126 .127B .110A .127B .128 +.013 1 .115 67 2925 ---- .119B .104A .104A .121 +.013 .108 4 2950 ---- .112B .099A .099A .114 +.012 .102 9 2975 ---- .105B .094A .094A .107 +.011 .096 3000 .085 .099B .085 .099B .101 +.010 2 .091 51 3025 ---- .093B .085A .085A .096 +.010 .086 3 3050 ---- .088B .081A .081A .091 +.009 .082 1 3075 .085 .085 .085 .085 .086 +.008 1 .078 14 3100 ---- .079B ---- .079B .082 +.008 .074 24 3125 ---- .075B ---- .075B .078 +.008 .070 11 3150 ---- .070B ---- .070B .075 +.008 .067 3175 .074 .074 .074 .072A .071 +.007 5 .064 3200 ---- .063B ---- .063B .068 +.007 2 .061 47 3400 ---- ---- ---- ---- .050 +.005 .045 27 3500 ---- ---- ---- ---- .043 +.004 .039 83 3600 .036 .036 .036 .036 .038 +.004 2 .034 24 3800 ---- ---- ---- ---- .030 +.002 .028 19 4000 ---- ---- ---- ---- .025 +.002 .023 33 4500 ---- ---- ---- ---- .017 +.001 .016 9 5000 ---- ---- ---- ---- .012 +.001 .011 5 5500 ---- ---- ---- ---- .009 UNCH .009 45 6000 ---- ---- ---- ---- .008 UNCH .008 6500 ---- ---- ---- ---- .006 -.001 .007 2 7000 ---- ---- ---- ---- .006 -.001 .007 20 775 ---- ---- ---- ---- 14.517 +.445 14.072 800 ---- ---- ---- ---- 14.267 +.445 13.822 825 ---- ---- ---- ---- 14.017 +.445 13.572 850 ---- ---- ---- ---- 13.767 +.445 13.322 875 ---- ---- ---- ---- 13.517 +.445 13.072 900 ---- ---- ---- ---- 13.267 +.445 12.822 925 ---- ---- ---- ---- 13.017 +.445 12.572 950 ---- ---- ---- ---- 12.767 +.445 12.322 975 ---- ---- ---- ---- 12.517 +.445 12.072 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.267 +.445 11.822 10000 ---- ---- ---- ---- .005 UNCH .005 200 1025 ---- ---- ---- ---- 12.017 +.445 11.572 1050 ---- ---- ---- ---- 11.767 +.445 11.322 1075 ---- ---- ---- ---- 11.517 +.445 11.072 1100 ---- ---- ---- ---- 11.267 +.445 10.822 1125 ---- ---- ---- ---- 11.017 +.445 10.572 1150 ---- ---- ---- ---- 10.767 +.445 10.322 1175 ---- ---- ---- ---- 10.517 +.445 10.072 1200 ---- ---- ---- ---- 10.267 +.445 9.822 1225 ---- ---- ---- ---- 10.017 +.445 9.572 1250 ---- ---- ---- ---- 9.767 +.445 9.322 1 1275 ---- ---- ---- ---- 9.517 +.445 9.072 1300 ---- ---- ---- ---- 9.267 +.445 8.822 1325 ---- ---- ---- ---- 9.017 +.444 8.573 1350 ---- ---- ---- ---- 8.767 +.443 8.324 1 1375 ---- ---- ---- ---- 8.518 +.443 8.075 2 1400 ---- ---- ---- ---- 8.269 +.441 7.828 1425 ---- ---- ---- ---- 8.021 +.440 7.581 1450 ---- ---- ---- ---- 7.774 +.440 7.334 1475 ---- ---- ---- ---- 7.528 +.439 7.089 4 1500 ---- ---- ---- ---- 7.282 +.438 6.844 4 1525 ---- ---- ---- ---- 7.037 +.436 6.601 2 1550 ---- ---- ---- ---- 6.793 +.435 6.358 2 1575 ---- ---- ---- ---- 6.550 +.433 6.117 4 1600 ---- ---- ---- ---- 6.309 +.432 5.877 4 1625 ---- 5.754B 5.477A 5.477A 6.068 +.429 5.639 4 1650 ---- 5.850B 5.241A 5.241A 5.830 +.428 5.402 6 1675 ---- 5.651B 5.007A 5.007A 5.592 +.424 5.168 14 1700 ---- 5.415B 4.775A 4.775A 5.357 +.422 4.935 23 1725 ---- 5.181B 4.547A 4.547A 5.124 +.418 4.706 5 1750 ---- 4.949B 4.322A 4.322A 4.894 +.415 4.479 5 1775 ---- 4.721B 4.100A 4.100A 4.666 +.410 4.256 4 1800 ---- 4.495B 3.882A 3.882A 4.442 +.405 4.037 98 1825 ---- 4.273B 3.668A 3.668A 4.221 +.399 3.822 1850 ---- 4.054B 3.460A 3.460A 4.004 +.392 3.612 22 1875 ---- 3.840B 3.257A 3.257A 3.791 +.384 3.407 178 1900 ---- 3.630B 3.059A 3.059A 3.583 +.376 3.207 145 1925 ---- 3.426B 2.868A 2.868A 3.380 +.366 3.014 45 1950 ---- 3.226B 2.684A 2.684A 3.183 +.357 2.826 293 1975 ---- 3.033B 2.507A 2.507A 2.991 +.345 2.646 117 2000 ---- 2.845B 2.338A 2.338A 2.806 +.334 2.472 4 504 2025 ---- 2.664B 2.177A 2.177A 2.628 +.321 1 2.307 2 2050 ---- 2.491B 2.024A 2.024A 2.457 +.308 2.149 222 2075 2.092 2.325B 1.879A 2.325B 2.293 +.293 3 2.000 166 2100 1.944 2.166B 1.743A 2.166B 2.137 +.279 7 1.858 1668 2125 1.895 2.016B 1.616A 1.844A 1.990 +.264 1 1.726 45 2150 ---- 1.873B 1.496A 1.496A 1.850 +.249 1.601 21 2175 1.475 1.739B 1.384A 1.384A 1.719 +.234 5 1.485 352 2200 1.610 1.613B 1.279A 1.558A 1.595 +.220 10 1.375 54 771 2225 ---- 1.495B 1.183A 1.183A 1.479 +.205 1.274 6 2250 ---- 1.385B 1.070A 1.070A 1.371 +.192 20 1.179 1 1035 2275 ---- 1.282B .990A .990A 1.270 +.178 1.092 753 2300 1.102 1.187B .917A 1.187B 1.176 +.165 2 1.011 1 539 2325 .960 1.099B .850A .947A 1.090 +.153 9 .937 4 84 2350 .840 1.018B .788A .801A 1.009 +.140 16 .869 35 2375 ---- .943B .731A .943B .935 +.129 .806 5 2400 .871 .876B .679A .876B .867 +.119 26 .748 37 1079 2425 ---- .810B .632A .632A .805 +.110 .695 3 2450 ---- .752B .587A .587A .747 +.101 .646 11 2475 ---- .698B .547A .547A .694 +.093 .601 93 2500 .560 .654 .510A .620 .646 +.086 66 .560 61 3150 2525 ---- .605B .476A .476A .601 +.078 .523 19 2550 .536 .564B .446A .564B .560 +.072 1 .488 3 1115 2575 ---- .525B .417A .417A .523 +.067 .456 4 2600 .467 .490B .392A .490B .488 +.061 1 .427 4 534 2625 ---- .458B .368A .368A .456 +.056 .400 6 6 2650 .415 .428B .345A .428B .427 +.052 1 .375 130 2675 ---- .400B .324A .324A .400 +.048 .352 7 2700 ---- .375B .305A .305A .375 +.044 2 .331 2 97 2725 ---- .352B .286A .286A .352 +.041 .311 1 2750 .291 .330B .270A .330B .331 +.038 1 .293 56 2775 ---- .310B .255A .255A .312 +.036 .276 11 2800 .280 .295 .242A .292B .293 +.033 10 .260 4 927 2825 ---- .276B .229A .229A .276 +.030 .246 45 2850 ---- .259B .216A .216A .261 +.029 .232 144 2875 ---- .244B .205A .205A .246 +.026 .220 9 2900 ---- .231B .194A .194A .233 +.025 .208 23 2925 ---- .218B .185A .185A .220 +.023 .197 100 2950 ---- .206B .175A .175A .208 +.021 .187 29 2975 ---- .195B .167A .167A .197 +.019 .178 1 3000 .163 .184B .159A .184B .187 +.018 5 .169 3 2675 3025 ---- .176B .151A .151A .178 +.017 .161 7 3050 ---- .167B .144A .144A .169 +.016 .153 3075 ---- .158B .138A .138A .161 +.015 .146 3100 ---- .150B .131A .131A .153 +.014 .139 28 3125 ---- .143B .126A .126A .146 +.013 .133 1 11 3150 ---- .137B .121A .121A .139 +.013 .126 1 10 3175 ---- .130B .116A .116A .133 +.012 .121 1 3200 ---- .124B .111A .111A .127 +.012 .115 1 33 3225 ---- .119B .106A .106A .121 +.011 .110 1 3250 ---- .113B .102A .102A .116 +.011 .105 2 3275 ---- .108B .098A .098A .112 +.011 .101 3300 ---- .104B .094A .094A .107 +.010 .097 1 14 3325 ---- .099B .090A .090A .103 +.010 .093 3350 ---- .096B .087A .087A .099 +.010 .089 1093 3375 ---- .092B .084A .084A .095 +.010 .085 1 3400 ---- .086B .081A .081A .092 +.010 .082 101 3425 ---- .083B .078A .078A .088 +.009 .079 1 3450 ---- .080B .075A .075A .085 +.009 .076 278 3475 ---- .077B ---- .077B .082 +.009 .073 3500 ---- .074B .070A .070A .079 +.008 .071 1 32 3525 ---- .071B ---- .071B .077 +.009 .068 3550 ---- .069B ---- .069B .074 +.008 .066 3575 ---- .066B ---- .066B .072 +.008 .064 3600 ---- .064B ---- .064B .070 +.008 .062 141 3625 ---- .062B ---- .062B .067 +.007 .060 3650 ---- .060B ---- .060B .065 +.007 .058 5 3675 ---- .058B ---- .058B .063 +.007 .056 3700 ---- .056B ---- .056B .062 +.007 .055 2 3725 ---- .054B ---- .054B .060 +.007 .053 1 4000 .050 .050 .050 .048A .045 +.005 5 .040 689 4500 ---- ---- ---- ---- .029 +.002 .027 48 5000 ---- ---- ---- ---- .021 +.001 .020 794 6000 ---- ---- ---- ---- .012 -.001 .013 126 7500 ---- ---- ---- ---- .007 -.001 .008 204 775 ---- ---- ---- ---- 14.517 +.445 14.072 800 ---- ---- ---- ---- 14.267 +.445 13.822 825 ---- ---- ---- ---- 14.017 +.445 13.572 850 ---- ---- ---- ---- 13.767 +.445 13.322 875 ---- ---- ---- ---- 13.517 +.445 13.072 900 ---- ---- ---- ---- 13.267 +.445 12.822 925 ---- ---- ---- ---- 13.017 +.445 12.572 950 ---- ---- ---- ---- 12.767 +.445 12.322 975 ---- ---- ---- ---- 12.517 +.445 12.072 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.421 +.438 11.983 1025 ---- ---- ---- ---- 12.171 +.438 11.733 1050 ---- ---- ---- ---- 11.921 +.438 11.483 1075 ---- ---- ---- ---- 11.671 +.438 11.233 1100 ---- ---- ---- ---- 11.421 +.438 10.983 1125 ---- ---- ---- ---- 11.171 +.438 10.733 1150 ---- ---- ---- ---- 10.921 +.438 10.483 1175 ---- ---- ---- ---- 10.671 +.438 10.233 1200 ---- ---- ---- ---- 10.421 +.438 9.983 1225 ---- ---- ---- ---- 10.171 +.438 9.733 1250 ---- ---- ---- ---- 9.921 +.438 9.483 1275 ---- ---- ---- ---- 9.671 +.438 9.233 4 1300 ---- ---- ---- ---- 9.421 +.437 8.984 1325 ---- ---- ---- ---- 9.172 +.436 8.736 1350 ---- ---- ---- ---- 8.923 +.435 8.488 1 1375 ---- ---- ---- ---- 8.675 +.434 8.241 1400 ---- ---- ---- ---- 8.428 +.433 7.995 1425 ---- ---- ---- ---- 8.182 +.431 7.751 1450 ---- ---- ---- ---- 7.936 +.429 7.507 1475 ---- ---- ---- ---- 7.692 +.428 7.264 1500 ---- ---- ---- ---- 7.448 +.426 7.022 1525 ---- ---- ---- ---- 7.206 +.424 6.782 1550 ---- ---- ---- ---- 6.965 +.422 6.543 1575 ---- 6.477B 6.141A 6.141A 6.726 +.420 6.306 1600 ---- 6.548B 5.907A 5.907A 6.488 +.418 6.070 1625 ---- 6.311B 5.674A 5.674A 6.252 +.415 5.837 1650 ---- 6.076B 5.444A 5.444A 6.018 +.412 5.606 1675 ---- 5.843B 5.217A 5.217A 5.787 +.409 5.378 1700 ---- 5.613B 4.992A 4.992A 5.557 +.405 5.152 2 1725 ---- 5.385B 4.771A 4.771A 5.331 +.401 4.930 1750 ---- 5.160B 4.553A 4.553A 5.107 +.396 4.711 1775 ---- 4.939B 4.339A 4.339A 4.887 +.391 4.496 1800 ---- 4.721B 4.129A 4.129A 4.670 +.386 4.284 1825 ---- 4.507B 3.925A 3.925A 4.458 +.380 4.078 1850 ---- 4.296B 3.725A 3.725A 4.249 +.373 3.876 1875 ---- 4.090B 3.530A 3.530A 4.045 +.366 3.679 1900 ---- 3.889B 3.342A 3.342A 3.845 +.357 3.488 1925 ---- 3.693B 3.159A 3.159A 3.651 +.349 3.302 1950 ---- 3.502B 2.982A 2.982A 3.462 +.340 3.122 1975 ---- 3.317B 2.812A 2.812A 3.279 +.330 2.949 2000 ---- 3.137B 2.648A 2.648A 3.102 +.320 2.782 70 2025 ---- 2.964B 2.492A 2.492A 2.930 +.309 2.621 51 2050 2.639 2.796B 2.342A 2.796B 2.765 +.297 2 2.468 1 2075 ---- 2.636B 2.200A 2.200A 2.607 +.286 2.321 2 2100 ---- 2.482B 2.065A 2.065A 2.455 +.273 2.182 100 2125 ---- 2.335B 1.937A 1.937A 2.309 +.260 2.049 2150 ---- 2.195B 1.816A 1.816A 2.170 +.246 1.924 2175 ---- 2.061B 1.701A 1.701A 2.039 +.234 1.805 5 2200 ---- 1.934B 1.594A 1.594A 1.914 +.220 1.694 2 2225 ---- 1.815B 1.493A 1.493A 1.796 +.207 1.589 2250 ---- 1.703B 1.398A 1.398A 1.685 +.194 1.491 1 2275 ---- 1.597B 1.286A 1.286A 1.581 +.183 1.398 10 2300 ---- 1.500B 1.207A 1.207A 1.484 +.172 1.312 1 2325 ---- 1.408B 1.133A 1.133A 1.393 +.161 1.232 1 2350 ---- 1.321B 1.064A 1.064A 1.308 +.151 1.157 2375 ---- 1.240B 1.000A 1.000A 1.228 +.141 1.087 2400 ---- 1.164B .940A .940A 1.154 +.132 1.022 163 2425 ---- 1.094B .885A .885A 1.085 +.124 .961 2450 ---- 1.028B .834A .834A 1.021 +.116 .905 2475 ---- .967B .787A .787A .960 +.108 .852 2500 ---- .910B .742A .742A .904 +.101 .803 1 63 2525 ---- .856B .700A .700A .852 +.095 .757 1 1 2550 ---- .807B .662A .662A .803 +.088 .715 2575 ---- .761B .628A .628A .758 +.083 .675 2600 ---- .718B .594A .594A .715 +.076 .639 1 24 2625 ---- .678B .563A .563A .676 +.071 .605 2650 ---- .641B .534A .534A .640 +.067 .573 2675 ---- .606B .506A .506A .606 +.063 .543 2 131 2700 ---- .574B .481A .481A .574 +.059 .515 1 6 2725 ---- .544B .457A .457A .545 +.055 .490 2750 ---- .516B .435A .435A .517 +.052 .465 2775 ---- .490B .414A .414A .491 +.048 .443 2800 ---- .465B .394A .394A .467 +.046 .421 6 2825 ---- .443B .376A .376A .444 +.043 .401 2850 ---- .420B .358A .358A .423 +.041 .382 14 2875 ---- .400B .342A .342A .402 +.037 .365 6 2900 ---- .382B .327A .327A .383 +.035 .348 1 2925 ---- .364B .312A .312A .366 +.034 .332 2 127 2950 ---- .346B .299A .299A .349 +.032 .317 1 2975 ---- .331B .286A .286A .333 +.030 .303 1 3000 ---- .316B .274A .274A .318 +.028 .290 503 3025 ---- .302B .263A .263A .304 +.027 .277 1 3050 ---- .289B .252A .252A .291 +.025 .266 1 3075 ---- .276B .242A .242A .278 +.023 .255 1 3100 ---- .264B .232A .232A .266 +.022 .244 26 3125 ---- .253B .223A .223A .255 +.021 .234 1 3150 ---- .243B .215A .215A .244 +.020 .224 3175 ---- .233B .207A .207A .234 +.019 .215 3200 ---- .224B .199A .199A .225 +.018 .207 3500 ---- .142B .132A .132A .143 +.010 1 .133 26 4000 ---- .076B ---- .076B .078 +.005 1 .073 500 5000 ---- ---- ---- ---- .036 +.003 .033 16 850 ---- ---- ---- ---- 13.921 +.438 13.483 875 ---- ---- ---- ---- 13.671 +.438 13.233 900 ---- ---- ---- ---- 13.421 +.438 12.983 925 ---- ---- ---- ---- 13.171 +.438 12.733 950 ---- ---- ---- ---- 12.921 +.438 12.483 975 ---- ---- ---- ---- 12.671 +.438 12.233 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.421 +.438 11.983 10000 ---- ---- ---- ---- .009 -.001 .010 50 50 1025 ---- ---- ---- ---- 12.171 +.438 11.733 1050 ---- ---- ---- ---- 11.921 +.438 11.483 1075 ---- ---- ---- ---- 11.671 +.438 11.233 1100 ---- ---- ---- ---- 11.421 +.438 10.983 1125 ---- ---- ---- ---- 11.171 +.438 10.733 1150 ---- ---- ---- ---- 10.921 +.438 10.483 1175 ---- ---- ---- ---- 10.671 +.438 10.233 1200 ---- ---- ---- ---- 10.421 +.438 9.983 1225 ---- ---- ---- ---- 10.171 +.438 9.733 1250 ---- ---- ---- ---- 9.921 +.438 9.483 1275 ---- ---- ---- ---- 9.671 +.437 9.234 4 1300 ---- ---- ---- ---- 9.422 +.436 8.986 1 1325 ---- ---- ---- ---- 9.174 +.435 8.739 1 1350 ---- ---- ---- ---- 8.926 +.433 8.493 1 1375 ---- ---- ---- ---- 8.680 +.432 8.248 2 1400 ---- ---- ---- ---- 8.435 +.430 8.005 1425 ---- ---- ---- ---- 8.190 +.428 7.762 1450 ---- ---- ---- ---- 7.947 +.426 7.521 1475 ---- ---- ---- ---- 7.705 +.424 7.281 1500 ---- ---- ---- ---- 7.465 +.423 7.042 2 1525 ---- 6.950B 6.646A 6.646A 7.226 +.420 6.806 8 1550 ---- 7.040B 6.412A 6.412A 6.989 +.418 6.571 4 1575 ---- 6.809B 6.180A 6.180A 6.753 +.415 6.338 2 1600 ---- 6.575B 5.950A 5.950A 6.519 +.411 6.108 6 1625 ---- 6.342B 5.722A 5.722A 6.288 +.409 5.879 1650 ---- 6.112B 5.498A 5.498A 6.059 +.405 5.654 1675 ---- 5.884B 5.276A 5.276A 5.833 +.402 5.431 1700 ---- 5.659B 5.058A 5.058A 5.609 +.397 5.212 2 1725 ---- 5.438B 4.844A 4.844A 5.388 +.392 4.996 1750 ---- 5.219B 4.632A 4.632A 5.171 +.388 4.783 1775 ---- 5.004B 4.426A 4.426A 4.957 +.382 4.575 1800 ---- 4.792B 4.224A 4.224A 4.747 +.376 4.371 2 1825 ---- 4.585B 4.027A 4.027A 4.541 +.370 4.171 29 1850 ---- 4.382B 3.835A 3.835A 4.339 +.363 3.976 1 1875 ---- 4.183B 3.648A 3.648A 4.142 +.355 3.787 1900 ---- 3.989B 3.467A 3.467A 3.950 +.348 3.602 1 1925 ---- 3.800B 3.291A 3.291A 3.763 +.340 3.423 1950 ---- 3.616B 3.122A 3.122A 3.581 +.331 3.250 1 1975 ---- 3.438B 2.958A 2.958A 3.405 +.322 3.083 2000 ---- 3.266B 2.802A 2.802A 3.234 +.311 2.923 155 2025 ---- 3.099B 2.651A 2.651A 3.069 +.301 2.768 2050 2.786 2.940B 2.506A 2.940B 2.911 +.291 2 2.620 1 2075 ---- 2.785B 2.368A 2.368A 2.758 +.279 2.479 2 2100 ---- 2.637B 2.236A 2.236A 2.612 +.267 2.345 20 2125 ---- 2.496B 2.112A 2.112A 2.473 +.256 2.217 1 2150 ---- 2.360B 1.993A 1.993A 2.340 +.244 2.096 15 2175 ---- 2.229B 1.881A 1.881A 2.213 +.232 1.981 2200 ---- 2.106B 1.775A 1.775A 2.092 +.219 1.873 1 11 2225 ---- 1.989B 1.676A 1.676A 1.978 +.208 1.770 20 2250 ---- 1.879B 1.582A 1.582A 1.870 +.197 1.673 2 2275 ---- 1.775B 1.494A 1.494A 1.767 +.185 1.582 2300 ---- 1.677B 1.387A 1.387A 1.671 +.175 1.496 152 2325 ---- 1.584B 1.312A 1.312A 1.580 +.165 1.415 2350 ---- 1.498B 1.242A 1.242A 1.494 +.155 1.339 10 25 2375 ---- 1.416B 1.179A 1.179A 1.413 +.146 1.267 9 2400 ---- 1.340B 1.114A 1.114A 1.338 +.138 1.200 1 11 2425 ---- 1.269B 1.056A 1.056A 1.267 +.130 1.137 5 2450 ---- 1.201B 1.002A 1.002A 1.200 +.122 1.078 1 3 2475 ---- 1.137B .953A .953A 1.137 +.115 1.022 2500 ---- 1.078B .906A .906A 1.079 +.109 .970 483 2525 ---- 1.024B .862A .862A 1.024 +.102 .922 2550 ---- .971B .819A .819A .972 +.096 .876 4 2575 ---- .922B .780A .780A .924 +.091 .833 5 2600 ---- .876B .744A .744A .878 +.085 2 .793 13 2625 ---- .836B .712A .712A .836 +.081 .755 8 2650 ---- .796B .678A .678A .796 +.077 .719 10 31 2675 ---- .759B .647A .647A .758 +.072 .686 5 2700 ---- .723B .618A .618A .723 +.069 .654 200 2725 ---- .688B .591A .591A .690 +.066 .624 2750 ---- .657B .565A .565A .658 +.061 .597 225 2775 ---- .628B .540A .540A .629 +.059 .570 2800 ---- .601B .517A .517A .601 +.055 2 .546 100 2825 ---- .572B .496A .496A .575 +.053 .522 2850 ---- .549B .475A .475A .551 +.051 .500 17 2875 ---- .526B .456A .456A .527 +.048 .479 2900 ---- .503B .438A .438A .505 +.045 .460 2925 ---- .482B .421A .421A .484 +.043 .441 1 2950 ---- .461B .404A .404A .465 +.041 .424 1 2975 ---- .443B .389A .389A .446 +.039 .407 3 3000 ---- .425B .374A .374A .428 +.037 .391 416 3025 ---- .409B .360A .360A .412 +.036 .376 3050 ---- .393B .347A .347A .396 +.034 .362 1 3075 ---- .378B .334A .334A .381 +.032 .349 3100 ---- .363B .322A .322A .366 +.030 .336 3125 ---- .349B .311A .311A .353 +.029 .324 3150 ---- .336B .300A .300A .340 +.028 .312 3175 ---- .324B .290A .290A .328 +.026 .302 3200 ---- .312B .280A .280A .316 +.025 .291 1 3225 ---- .301B .271A .271A .305 +.024 .281 3250 ---- .290B .262A .262A .294 +.022 .272 3275 ---- .280B .254A .254A .284 +.021 .263 2 3300 ---- .270B .246A .246A .275 +.021 .254 1 401 3325 ---- .261B .238A .238A .265 +.019 .246 3350 ---- .252B .230A .230A .257 +.019 .238 3375 ---- .244B .223A .223A .248 +.018 .230 2 3400 ---- .236B .217A .217A .240 +.017 .223 5 3500 ---- .207B .193A .193A .212 +.016 .196 502 4000 ---- .116B ---- .116B .124 +.011 .113 11 5000 ---- ---- ---- ---- .055 +.005 .050 50 54 6000 ---- ---- ---- ---- .030 +.001 .029 2 7000 ---- ---- ---- ---- .019 UNCH .019 800 ---- ---- ---- ---- 14.421 +.438 13.983 8000 ---- ---- ---- ---- .014 UNCH .014 825 ---- ---- ---- ---- 14.171 +.438 13.733 850 ---- ---- ---- ---- 13.921 +.438 13.483 875 ---- ---- ---- ---- 13.671 +.438 13.233 900 ---- ---- ---- ---- 13.421 +.438 12.983 9000 ---- ---- ---- ---- .011 -.001 .012 925 ---- ---- ---- ---- 13.171 +.438 12.733 950 ---- ---- ---- ---- 12.921 +.438 12.483 975 ---- ---- ---- ---- 12.671 +.438 12.233 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.587 +.433 12.154 10000 ---- ---- ---- ---- .019 UNCH .019 1025 ---- ---- ---- ---- 12.337 +.433 11.904 1050 ---- ---- ---- ---- 12.087 +.433 11.654 1075 ---- ---- ---- ---- 11.837 +.433 11.404 1100 ---- ---- ---- ---- 11.587 +.433 11.154 1125 ---- ---- ---- ---- 11.337 +.433 10.904 1150 ---- ---- ---- ---- 11.087 +.433 10.654 1175 ---- ---- ---- ---- 10.837 +.433 10.404 1200 ---- ---- ---- ---- 10.587 +.433 10.154 1225 ---- ---- ---- ---- 10.337 +.432 9.905 1250 ---- ---- ---- ---- 10.088 +.431 9.657 1275 ---- ---- ---- ---- 9.840 +.429 9.411 1300 ---- ---- ---- ---- 9.593 +.428 9.165 1325 ---- ---- ---- ---- 9.348 +.426 8.922 1350 ---- ---- ---- ---- 9.104 +.425 8.679 1375 ---- ---- ---- ---- 8.861 +.422 8.439 1400 ---- ---- ---- ---- 8.620 +.420 8.200 1425 ---- ---- ---- ---- 8.381 +.419 7.962 1450 ---- 7.827B 7.571A 7.571A 8.143 +.417 7.726 1475 ---- 7.954B 7.338A 7.338A 7.907 +.414 7.493 1500 ---- 7.723B 7.106A 7.106A 7.673 +.412 7.261 1525 ---- 7.490B 6.877A 6.877A 7.440 +.409 7.031 1550 ---- 7.259B 6.651A 6.651A 7.210 +.406 6.804 1575 ---- 7.030B 6.427A 6.427A 6.982 +.403 6.579 1600 ---- 6.804B 6.206A 6.206A 6.757 +.401 6.356 1625 ---- 6.580B 5.988A 5.988A 6.534 +.397 6.137 1650 ---- 6.359B 5.773A 5.773A 6.314 +.393 5.921 1 1675 ---- 6.141B 5.562A 5.562A 6.097 +.389 5.708 1700 ---- 5.926B 5.354A 5.354A 5.883 +.384 5.499 1725 ---- 5.714B 5.150A 5.150A 5.672 +.378 5.294 1750 ---- 5.506B 4.950A 4.950A 5.466 +.374 5.092 1775 ---- 5.301B 4.755A 4.755A 5.263 +.368 4.895 1800 ---- 5.101B 4.564A 4.564A 5.063 +.361 4.702 1825 ---- 4.904B 4.377A 4.377A 4.868 +.355 4.513 1850 ---- 4.712B 4.195A 4.195A 4.678 +.349 4.329 25 1875 ---- 4.524B 4.019A 4.019A 4.492 +.342 4.150 2 1900 ---- 4.341B 3.847A 3.847A 4.311 +.335 3.976 1925 ---- 4.162B 3.681A 3.681A 4.134 +.327 3.807 1950 3.960 3.989B 3.521A 3.989B 3.963 +.319 1 3.644 1 1975 ---- 3.820B 3.366A 3.366A 3.797 +.311 3.486 10 2000 ---- 3.658B 3.216A 3.216A 3.636 +.303 3.333 8 2025 ---- 3.500B 3.072A 3.072A 3.480 +.294 3.186 2050 ---- 3.348B 2.934A 2.934A 3.330 +.285 3.045 2075 ---- 3.202B 2.802A 2.802A 3.185 +.276 2.909 5 2100 ---- 3.061B 2.675A 2.675A 3.046 +.266 2.780 114 2125 ---- 2.926B 2.554A 2.554A 2.912 +.257 2.655 2150 ---- 2.796B 2.438A 2.438A 2.783 +.246 2.537 2175 ---- 2.672B 2.328A 2.328A 2.660 +.236 2.424 2200 ---- 2.553B 2.223A 2.223A 2.543 +.227 2.316 209 2225 ---- 2.440B 2.124A 2.124A 2.430 +.217 2.213 2250 ---- 2.332B 2.029A 2.029A 2.322 +.206 2.116 2275 ---- 2.229B 1.939A 1.939A 2.220 +.197 2.023 5 2300 ---- 2.130B 1.853A 1.853A 2.122 +.187 1.935 45 2325 ---- 2.037B 1.772A 1.772A 2.030 +.179 1.851 2350 ---- 1.948B 1.695A 1.695A 1.941 +.170 1.771 2 2375 ---- 1.864B 1.623A 1.623A 1.858 +.162 1.696 2400 ---- 1.784B 1.554A 1.554A 1.778 +.154 1.624 1 68 2425 ---- 1.708B 1.488A 1.488A 1.703 +.147 1.556 2450 ---- 1.635B 1.427A 1.427A 1.631 +.140 1.491 2475 ---- 1.567B 1.368A 1.368A 1.564 +.135 1.429 13 2500 1.370 1.502B 1.313A 1.338A 1.500 +.129 2 1.371 726 2525 ---- 1.440B 1.260A 1.260A 1.439 +.123 1.316 42 2550 ---- 1.382B 1.210A 1.210A 1.381 +.118 1.263 1 2575 ---- 1.326B 1.163A 1.163A 1.327 +.114 1.213 2600 ---- 1.274B 1.118A 1.118A 1.275 +.109 1.166 28 2625 ---- 1.224B 1.076A 1.076A 1.226 +.106 1.120 2650 ---- 1.176B 1.032A 1.032A 1.179 +.101 1.078 4 2675 ---- 1.131B .994A .994A 1.135 +.098 1.037 2700 ---- 1.089B .957A .957A 1.093 +.094 .999 1 204 2725 ---- 1.052B .923A .923A 1.053 +.091 .962 2750 ---- 1.014B .890A .890A 1.015 +.088 .927 2775 ---- .977B .859A .859A .979 +.085 .894 2800 ---- .942B .830A .830A .944 +.081 .863 4 91 2825 ---- .909B .802A .802A .911 +.078 .833 2850 ---- .877B .775A .775A .880 +.075 .805 2875 ---- .847B .749A .847B .850 +.072 .778 2900 ---- .818B .725A .818B .822 +.070 .752 2 2925 ---- .791B .702A .791B .795 +.068 .727 1 2950 ---- .765B .680A .765B .769 +.065 .704 2975 ---- .740B .659A .740B .744 +.062 .682 3000 ---- .716B .638A .716B .720 +.060 .660 668 3025 ---- .694B .619A .694B .698 +.058 .640 3050 ---- .672B .601A .672B .676 +.056 .620 3075 ---- .651B .583A .651B .656 +.054 .602 2 3100 ---- .631B .566A .631B .636 +.052 .584 15 3125 ---- .612B .550A .612B .617 +.050 .567 100 3150 ---- .594B .534A .594B .599 +.049 .550 3175 ---- .576B .519A .576B .581 +.046 .535 3200 ---- .560B .505A .560B .565 +.045 .520 15 3225 ---- .543B .491A .543B .549 +.044 .505 3250 ---- .528B .478A .528B .533 +.042 .491 3275 ---- .513B .465A .513B .519 +.041 .478 3300 ---- .499B .452A .499B .505 +.040 .465 132 3325 ---- .485B .441A .441A .491 +.038 .453 3350 ---- .472B .429A .429A .478 +.037 .441 3375 ---- .459B .418A .418A .465 +.036 .429 3400 ---- .446B .408A .408A .453 +.035 .418 3425 ---- .434B .397A .397A .441 +.033 .408 3450 ---- .423B .387A .387A .430 +.033 .397 3475 ---- .413B .378A .378A .419 +.032 .387 3500 ---- .401B .369A .369A .409 +.031 .378 133 3525 ---- .391B .360A .360A .399 +.031 .368 3550 ---- .382B .351A .351A .389 +.029 .360 3575 ---- .372B .343A .343A .379 +.028 .351 3600 ---- .362B .335A .335A .370 +.028 .342 3625 ---- .353B .327A .327A .361 +.027 .334 3650 ---- .345B .320A .320A .353 +.027 .326 3675 ---- .336B .312A .312A .345 +.026 .319 3700 ---- .329B .305A .305A .337 +.025 .312 3725 ---- .321B .299A .299A .329 +.025 .304 3750 ---- .313B .292A .292A .321 +.024 .297 3775 ---- .306B .286A .286A .314 +.023 .291 3800 ---- .299B .280A .280A .307 +.023 .284 3825 ---- .292B .274A .274A .300 +.022 .278 3850 ---- .285B .268A .268A .294 +.022 .272 3875 ---- .278B .262A .262A .287 +.021 .266 3900 ---- .272B .257A .257A .281 +.021 .260 190 3925 ---- .266B .252A .252A .275 +.020 .255 3950 ---- .260B .247A .247A .269 +.020 .249 3975 ---- .255B .242A .242A .263 +.019 .244 4000 ---- .249B .237A .237A .258 +.019 .239 363 4025 ---- .244B .232A .232A .253 +.019 .234 6 4050 ---- .238B .228A .228A .247 +.018 .229 4075 ---- .233B .223A .223A .242 +.018 .224 1 4500 ---- .166B ---- .166B .175 +.014 .161 20 5000 ---- .116B ---- .116B .125 +.010 .115 102 6000 ---- ---- ---- ---- .074 +.007 .067 25 7000 .056 .056 .056 .056 .048 +.003 5 .045 10 725 ---- ---- ---- ---- 15.337 +.433 14.904 750 ---- ---- ---- ---- 15.087 +.433 14.654 775 ---- ---- ---- ---- 14.837 +.433 14.404 800 ---- ---- ---- ---- 14.587 +.433 14.154 8000 ---- ---- ---- ---- .034 +.002 .032 825 ---- ---- ---- ---- 14.337 +.433 13.904 850 ---- ---- ---- ---- 14.087 +.433 13.654 875 ---- ---- ---- ---- 13.837 +.433 13.404 900 ---- ---- ---- ---- 13.587 +.433 13.154 9000 ---- ---- ---- ---- .025 +.001 .024 925 ---- ---- ---- ---- 13.337 +.433 12.904 950 ---- ---- ---- ---- 13.087 +.433 12.654 975 ---- ---- ---- ---- 12.837 +.433 12.404 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.724 +.433 12.291 10000 ---- ---- ---- ---- .041 +.003 .038 1025 ---- ---- ---- ---- 12.474 +.433 12.041 1050 ---- ---- ---- ---- 12.224 +.433 11.791 1075 ---- ---- ---- ---- 11.974 +.433 11.541 1100 ---- ---- ---- ---- 11.724 +.433 11.291 1125 ---- ---- ---- ---- 11.474 +.433 11.041 1150 ---- ---- ---- ---- 11.224 +.433 10.791 1175 ---- ---- ---- ---- 10.974 +.433 10.541 1200 ---- ---- ---- ---- 10.724 +.432 10.292 1225 ---- ---- ---- ---- 10.475 +.431 10.044 1250 ---- ---- ---- ---- 10.228 +.430 9.798 1275 ---- ---- ---- ---- 9.982 +.428 9.554 1300 ---- ---- ---- ---- 9.737 +.426 9.311 1325 ---- ---- ---- ---- 9.494 +.424 9.070 1350 ---- ---- ---- ---- 9.253 +.422 8.831 1375 ---- ---- ---- ---- 9.014 +.420 8.594 1400 ---- 8.414B 8.219A 8.219A 8.777 +.418 8.359 1425 ---- 8.544B 7.988A 7.988A 8.542 +.416 8.126 1450 ---- 8.348B 7.759A 7.759A 8.309 +.414 7.895 1475 ---- 8.117B 7.532A 7.532A 8.078 +.411 7.667 1500 ---- 7.888B 7.308A 7.308A 7.850 +.409 7.441 1525 ---- 7.661B 7.087A 7.087A 7.624 +.406 7.218 1550 ---- 7.437B 6.868A 6.868A 7.401 +.403 6.998 1575 ---- 7.215B 6.653A 6.653A 7.180 +.400 6.780 1600 ---- 6.997B 6.441A 6.441A 6.963 +.397 6.566 1625 ---- 6.781B 6.232A 6.232A 6.748 +.393 6.355 1650 ---- 6.569B 6.026A 6.026A 6.537 +.390 6.147 1 1675 ---- 6.360B 5.824A 5.824A 6.328 +.385 5.943 1700 ---- 6.154B 5.626A 5.626A 6.124 +.382 5.742 1 1725 ---- 5.952B 5.432A 5.432A 5.922 +.377 5.545 2 1750 ---- 5.753B 5.241A 5.241A 5.724 +.373 5.351 1 1775 ---- 5.557B 5.055A 5.055A 5.530 +.368 5.162 1800 ---- 5.366B 4.873A 4.873A 5.340 +.363 4.977 1825 ---- 5.178B 4.695A 4.695A 5.154 +.359 4.795 1850 ---- 4.995B 4.521A 4.521A 4.972 +.354 4.618 1875 ---- 4.816B 4.352A 4.352A 4.794 +.348 4.446 1900 ---- 4.641B 4.187A 4.187A 4.620 +.341 4.279 1925 ---- 4.471B 4.028A 4.028A 4.452 +.336 4.116 1950 ---- 4.305B 3.874A 3.874A 4.288 +.329 3.959 1975 3.863 4.145B 3.725A 4.145B 4.129 +.321 1 3.808 2000 3.713 3.989B 3.581A 3.989B 3.975 +.313 1 3.662 2025 ---- 3.838B 3.442A 3.442A 3.826 +.304 3.522 2050 ---- 3.693B 3.309A 3.693B 3.683 +.296 3.387 2075 ---- 3.552B 3.181A 3.552B 3.544 +.286 3.258 2100 ---- 3.417B 3.058A 3.417B 3.410 +.276 3.134 2125 ---- 3.287B 2.940A 3.287B 3.282 +.267 3.015 2150 ---- 3.162B 2.827A 3.162B 3.158 +.257 2.901 2175 ---- 3.041B 2.719A 3.041B 3.040 +.247 2.793 2200 ---- 2.925B 2.615A 2.925B 2.926 +.237 2.689 2225 ---- 2.814B 2.516A 2.814B 2.817 +.227 2.590 2250 ---- 2.708B 2.421A 2.708B 2.712 +.217 2.495 2275 ---- 2.606B 2.331A 2.331A 2.612 +.207 2.405 2300 ---- 2.508B 2.244A 2.244A 2.516 +.197 2.319 2325 ---- 2.415B 2.162A 2.162A 2.425 +.187 2.238 2350 ---- 2.326B 2.083A 2.083A 2.337 +.178 2.159 2375 ---- 2.240B 2.008A 2.008A 2.254 +.169 2.085 2400 ---- 2.158B 1.936A 1.936A 2.174 +.161 2.013 2425 ---- 2.080B 1.868A 1.868A 2.097 +.152 1.945 2450 ---- 2.006B 1.802A 1.802A 2.024 +.144 1.880 2475 ---- 1.935B 1.740A 1.740A 1.955 +.137 1.818 2500 ---- 1.867B 1.681A 1.681A 1.888 +.130 1.758 2525 ---- 1.802B 1.624A 1.624A 1.825 +.125 1.700 2550 ---- 1.741B 1.570A 1.570A 1.764 +.119 1.645 2575 ---- 1.681B 1.519A 1.519A 1.705 +.113 1.592 2600 ---- 1.625B 1.469A 1.469A 1.650 +.109 1.541 2625 ---- 1.571B 1.422A 1.422A 1.596 +.105 1.491 2650 ---- 1.520B 1.377A 1.377A 1.545 +.101 1.444 2675 ---- 1.470B 1.335A 1.335A 1.496 +.098 1.398 2700 ---- 1.423B 1.294A 1.294A 1.449 +.095 1.354 325 2725 ---- 1.378B 1.254A 1.254A 1.405 +.094 1.311 2750 ---- 1.335B 1.217A 1.217A 1.362 +.091 1.271 2775 ---- 1.294B 1.175A 1.175A 1.320 +.088 1.232 2800 ---- 1.255B 1.141A 1.141A 1.281 +.086 1.195 2825 ---- 1.217B 1.108A 1.108A 1.243 +.084 1.159 2850 ---- 1.187B 1.076A 1.076A 1.207 +.082 1.125 2875 ---- 1.152B 1.046A 1.046A 1.172 +.079 1.093 2900 ---- 1.119B 1.017A 1.017A 1.139 +.077 1.062 2925 ---- 1.087B .989A .989A 1.107 +.075 1.032 2950 ---- 1.057B .963A .963A 1.077 +.073 1.004 2975 ---- 1.027B .937A .937A 1.047 +.070 .977 12 3000 ---- .999B .912A .912A 1.019 +.068 .951 10 3025 ---- .972B .889A .889A .992 +.066 .926 3050 ---- .946B .866A .866A .966 +.064 .902 3075 ---- .921B .844A .844A .940 +.061 .879 3100 ---- .897B .823A .823A .916 +.059 .857 3125 ---- .874B .803A .803A .893 +.057 .836 3150 ---- .851B .784A .784A .870 +.055 .815 8 3175 ---- .830B .765A .765A .849 +.054 .795 3200 ---- .809B .747A .747A .828 +.052 .776 3225 ---- .789B .729A .729A .808 +.050 .758 3500 ---- .610B .572A .572A .626 +.035 .591 125 4000 ---- .406B .392A .392A .420 +.021 .399 5 4500 ---- ---- .285A .285A .301 +.015 .286 5000 ---- ---- ---- ---- .226 +.013 .213 31 6000 ---- ---- ---- ---- .140 +.010 .130 7000 ---- ---- ---- ---- .095 +.008 .087 50 8000 ---- ---- ---- ---- .069 +.006 .063 825 ---- ---- ---- ---- 14.474 +.433 14.041 850 ---- ---- ---- ---- 14.224 +.433 13.791 875 ---- ---- ---- ---- 13.974 +.433 13.541 900 ---- ---- ---- ---- 13.724 +.433 13.291 9000 ---- ---- ---- ---- .052 +.004 .048 925 ---- ---- ---- ---- 13.474 +.433 13.041 950 ---- ---- ---- ---- 13.224 +.433 12.791 975 ---- ---- ---- ---- 12.974 +.433 12.541 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.962 +.433 12.529 10000 ---- ---- ---- ---- .094 +.006 .088 3 1025 ---- ---- ---- ---- 12.712 +.433 12.279 1050 ---- ---- ---- ---- 12.462 +.433 12.029 1075 ---- ---- ---- ---- 12.212 +.433 11.779 1100 ---- ---- ---- ---- 11.962 +.433 11.529 1125 ---- ---- ---- ---- 11.712 +.433 11.279 1150 ---- ---- ---- ---- 11.462 +.433 11.029 1175 ---- ---- ---- ---- 11.212 +.433 10.779 1200 ---- ---- ---- ---- 10.962 +.433 10.529 1225 ---- ---- ---- ---- 10.712 +.433 10.279 1250 ---- ---- ---- ---- 10.463 +.431 10.032 1275 ---- ---- ---- ---- 10.216 +.427 9.789 1300 ---- ---- ---- ---- 9.972 +.424 9.548 1325 ---- ---- ---- ---- 9.732 +.422 9.310 1350 ---- ---- ---- ---- 9.494 +.419 9.075 1375 ---- ---- ---- ---- 9.260 +.416 8.844 1400 ---- ---- ---- ---- 9.028 +.413 8.615 1425 ---- ---- ---- ---- 8.800 +.411 8.389 1450 ---- ---- ---- ---- 8.574 +.407 8.167 1475 ---- ---- ---- ---- 8.352 +.405 7.947 1500 ---- ---- ---- ---- 8.132 +.401 7.731 1525 ---- ---- ---- ---- 7.916 +.399 7.517 1550 ---- ---- ---- ---- 7.702 +.395 7.307 1575 ---- ---- ---- ---- 7.492 +.391 7.101 1600 ---- ---- ---- ---- 7.285 +.388 6.897 1625 ---- ---- ---- ---- 7.082 +.385 6.697 1650 ---- ---- ---- ---- 6.881 +.380 6.501 1675 ---- ---- ---- ---- 6.685 +.376 6.309 1700 ---- ---- ---- ---- 6.491 +.371 6.120 1725 ---- ---- ---- ---- 6.302 +.367 5.935 1750 ---- ---- ---- ---- 6.115 +.361 5.754 1775 ---- ---- ---- ---- 5.933 +.357 5.576 1800 ---- ---- ---- ---- 5.755 +.352 5.403 1825 ---- ---- ---- ---- 5.580 +.346 5.234 1850 ---- ---- ---- ---- 5.409 +.339 5.070 1875 ---- ---- ---- ---- 5.243 +.334 4.909 2 1900 ---- ---- ---- ---- 5.080 +.327 4.753 1 1925 ---- ---- ---- ---- 4.922 +.321 4.601 2 1950 ---- ---- ---- ---- 4.767 +.313 4.454 4 1975 ---- ---- ---- ---- 4.617 +.306 4.311 2000 ---- ---- ---- ---- 4.471 +.299 4.172 2025 ---- ---- ---- ---- 4.329 +.292 4.037 2050 ---- ---- ---- ---- 4.191 +.284 3.907 2075 ---- ---- ---- ---- 4.058 +.277 3.781 2100 ---- ---- ---- ---- 3.928 +.269 3.659 2125 ---- ---- ---- ---- 3.802 +.260 3.542 2150 ---- ---- ---- ---- 3.681 +.253 3.428 2175 ---- ---- ---- ---- 3.564 +.246 3.318 1 2200 ---- ---- ---- ---- 3.450 +.238 3.212 1 2225 ---- ---- ---- ---- 3.340 +.230 3.110 2250 ---- ---- ---- ---- 3.235 +.223 3.012 1 2275 ---- ---- ---- ---- 3.133 +.215 2.918 1 2300 ---- ---- ---- ---- 3.035 +.208 2.827 2325 ---- ---- ---- ---- 2.940 +.201 2.739 2350 ---- ---- ---- ---- 2.849 +.194 2.655 2375 ---- ---- ---- ---- 2.762 +.188 2.574 2400 ---- ---- ---- ---- 2.678 +.181 2.497 2425 ---- ---- ---- ---- 2.597 +.175 2.422 2450 ---- ---- ---- ---- 2.519 +.169 2.350 2475 ---- ---- ---- ---- 2.445 +.164 2.281 2500 ---- ---- ---- ---- 2.373 +.158 2.215 5 2525 ---- ---- ---- ---- 2.305 +.153 2.152 8 2550 ---- ---- ---- ---- 2.239 +.148 2.091 1 2575 ---- ---- ---- ---- 2.176 +.144 2.032 2600 ---- ---- ---- ---- 2.116 +.140 1.976 2625 ---- ---- ---- ---- 2.057 +.135 1.922 2650 ---- ---- ---- ---- 2.002 +.132 1.870 150 2675 ---- ---- ---- ---- 1.948 +.128 1.820 2700 ---- ---- ---- ---- 1.897 +.125 1.772 1 2725 ---- ---- ---- ---- 1.847 +.121 1.726 2750 ---- ---- ---- ---- 1.800 +.118 1.682 1 2775 ---- ---- ---- ---- 1.754 +.115 1.639 2800 ---- ---- ---- ---- 1.710 +.112 1.598 3 2825 ---- ---- ---- ---- 1.668 +.110 1.558 2850 ---- ---- ---- ---- 1.627 +.107 1.520 2875 ---- ---- ---- ---- 1.587 +.104 1.483 2900 ---- ---- ---- ---- 1.550 +.102 1.448 2925 ---- ---- ---- ---- 1.513 +.100 1.413 2950 ---- ---- ---- ---- 1.477 +.097 1.380 2975 ---- ---- ---- ---- 1.443 +.095 1.348 3000 ---- ---- ---- ---- 1.410 +.093 1.317 235 3025 ---- ---- ---- ---- 1.378 +.092 1.286 3050 ---- ---- ---- ---- 1.347 +.091 1.256 3075 ---- ---- ---- ---- 1.317 +.089 1.228 3100 ---- ---- ---- ---- 1.288 +.088 1.200 1 3125 ---- ---- ---- ---- 1.260 +.087 1.173 3150 ---- ---- ---- ---- 1.232 +.085 1.147 3175 ---- ---- ---- ---- 1.206 +.084 1.122 3200 ---- ---- ---- ---- 1.180 +.083 1.097 3225 ---- ---- ---- ---- 1.156 +.082 1.074 3250 ---- ---- ---- ---- 1.132 +.080 1.052 3275 ---- ---- ---- ---- 1.108 +.078 1.030 3300 ---- ---- ---- ---- 1.086 +.076 1.010 26 3325 ---- ---- ---- ---- 1.064 +.074 .990 3350 ---- ---- ---- ---- 1.043 +.073 .970 3375 ---- ---- ---- ---- 1.022 +.070 .952 3400 ---- ---- ---- ---- 1.002 +.068 .934 3425 ---- ---- ---- ---- .982 +.066 .916 3450 ---- ---- ---- ---- .963 +.064 .899 3475 ---- ---- ---- ---- .945 +.062 .883 3500 ---- ---- ---- ---- .927 +.060 .867 70 3525 ---- ---- ---- ---- .910 +.059 .851 3550 ---- ---- ---- ---- .893 +.057 .836 3575 ---- ---- ---- ---- .876 +.055 .821 3600 ---- ---- ---- ---- .860 +.053 .807 3625 ---- ---- ---- ---- .845 +.053 .792 3650 ---- ---- ---- ---- .830 +.051 .779 2 3675 ---- ---- ---- ---- .815 +.050 .765 3700 ---- ---- ---- ---- .801 +.049 .752 3725 ---- ---- ---- ---- .787 +.048 .739 3750 ---- ---- ---- ---- .773 +.046 .727 3775 ---- ---- ---- ---- .760 +.046 .714 3800 ---- ---- ---- ---- .747 +.045 .702 3825 ---- ---- ---- ---- .734 +.043 .691 3850 ---- ---- ---- ---- .722 +.043 .679 3875 ---- ---- ---- ---- .710 +.042 .668 3900 ---- ---- ---- ---- .698 +.041 .657 3925 ---- ---- ---- ---- .687 +.041 .646 3950 ---- ---- ---- ---- .676 +.040 .636 3975 ---- ---- ---- ---- .665 +.039 .626 4000 ---- ---- ---- ---- .654 +.038 .616 112 4025 ---- ---- ---- ---- .644 +.038 .606 4050 ---- ---- ---- ---- .634 +.038 .596 4075 ---- ---- ---- ---- .624 +.037 .587 4500 ---- ---- ---- ---- .486 +.032 .454 5000 ---- ---- ---- ---- .376 +.029 .347 48 6000 ---- ---- ---- ---- .249 +.025 .224 7000 ---- ---- ---- ---- .180 +.019 .161 3 725 ---- ---- ---- ---- 15.712 +.433 15.279 750 ---- ---- ---- ---- 15.462 +.433 15.029 775 ---- ---- ---- ---- 15.212 +.433 14.779 800 ---- ---- ---- ---- 14.962 +.433 14.529 8000 ---- ---- ---- ---- .138 +.014 .124 825 ---- ---- ---- ---- 14.712 +.433 14.279 850 ---- ---- ---- ---- 14.462 +.433 14.029 875 ---- ---- ---- ---- 14.212 +.433 13.779 900 ---- ---- ---- ---- 13.962 +.433 13.529 9000 ---- ---- ---- ---- .111 +.009 .102 925 ---- ---- ---- ---- 13.712 +.433 13.279 950 ---- ---- ---- ---- 13.462 +.433 13.029 975 ---- ---- ---- ---- 13.212 +.433 12.779 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.383 +.433 12.950 1025 ---- ---- ---- ---- 13.134 +.433 12.701 1050 ---- ---- ---- ---- 12.885 +.432 12.453 1075 ---- ---- ---- ---- 12.638 +.432 12.206 1100 ---- ---- ---- ---- 12.391 +.430 11.961 1125 ---- ---- ---- ---- 12.146 +.430 11.716 1150 ---- ---- ---- ---- 11.902 +.429 11.473 1175 ---- ---- ---- ---- 11.658 +.428 11.230 1200 ---- ---- ---- ---- 11.416 +.427 10.989 1225 ---- ---- ---- ---- 11.175 +.426 10.749 1250 ---- ---- ---- ---- 10.935 +.425 10.510 1275 ---- ---- ---- ---- 10.697 +.424 10.273 1300 ---- ---- ---- ---- 10.460 +.423 10.037 1325 ---- ---- ---- ---- 10.224 +.421 9.803 1350 ---- ---- ---- ---- 9.990 +.420 9.570 1375 ---- ---- ---- ---- 9.758 +.418 9.340 1400 ---- ---- ---- ---- 9.529 +.418 9.111 1425 ---- ---- ---- ---- 9.301 +.417 8.884 1450 ---- ---- ---- ---- 9.076 +.416 8.660 1475 ---- ---- ---- ---- 8.853 +.414 8.439 1500 ---- ---- ---- ---- 8.633 +.413 8.220 1525 ---- ---- ---- ---- 8.417 +.412 8.005 1550 ---- ---- ---- ---- 8.204 +.411 7.793 1575 ---- ---- ---- ---- 7.995 +.411 7.584 1600 ---- ---- ---- ---- 7.790 +.410 7.380 1625 ---- ---- ---- ---- 7.590 +.411 7.179 1650 ---- ---- ---- ---- 7.395 +.411 6.984 1675 ---- ---- ---- ---- 7.204 +.411 6.793 1700 ---- ---- ---- ---- 7.019 +.412 6.607 1725 ---- ---- ---- ---- 6.838 +.412 6.426 1750 ---- ---- ---- ---- 6.663 +.413 6.250 1775 ---- ---- ---- ---- 6.492 +.413 6.079 1800 ---- ---- ---- ---- 6.326 +.413 5.913 1825 ---- ---- ---- ---- 6.165 +.413 5.752 1850 ---- ---- ---- ---- 6.008 +.412 5.596 1875 ---- ---- ---- ---- 5.855 +.411 5.444 1900 ---- ---- ---- ---- 5.705 +.407 5.298 1925 ---- ---- ---- ---- 5.559 +.403 5.156 1950 ---- ---- ---- ---- 5.415 +.397 5.018 1975 ---- ---- ---- ---- 5.274 +.389 4.885 2000 ---- ---- ---- ---- 5.135 +.380 4.755 2025 ---- ---- ---- ---- 4.999 +.369 4.630 2050 ---- ---- ---- ---- 4.865 +.357 4.508 2075 ---- ---- ---- ---- 4.734 +.343 4.391 2100 ---- ---- ---- ---- 4.605 +.328 4.277 2125 ---- ---- ---- ---- 4.479 +.312 4.167 2150 ---- ---- ---- ---- 4.355 +.295 4.060 2175 ---- ---- ---- ---- 4.235 +.278 3.957 2200 ---- ---- ---- ---- 4.117 +.260 3.857 2225 ---- ---- ---- ---- 4.001 +.240 3.761 2250 ---- ---- ---- ---- 3.889 +.221 3.668 2275 ---- ---- ---- ---- 3.780 +.201 3.579 2300 ---- ---- ---- ---- 3.675 +.183 3.492 2325 ---- ---- ---- ---- 3.572 +.164 3.408 2350 ---- ---- ---- ---- 3.473 +.146 3.327 2375 ---- ---- ---- ---- 3.377 +.128 3.249 2400 ---- ---- ---- ---- 3.285 +.111 3.174 2425 ---- ---- ---- ---- 3.196 +.095 3.101 2450 ---- ---- ---- ---- 3.112 +.081 3.031 2475 ---- ---- ---- ---- 3.031 +.068 2.963 2500 ---- ---- ---- ---- 2.953 +.055 2.898 2525 ---- ---- ---- ---- 2.880 +.045 2.835 2550 ---- ---- ---- ---- 2.809 +.035 2.774 2575 ---- ---- ---- ---- 2.743 +.028 2.715 2600 ---- ---- ---- ---- 2.679 +.020 2.659 2625 ---- ---- ---- ---- 2.619 +.014 2.605 2650 ---- ---- ---- ---- 2.562 +.009 2.553 2675 ---- ---- ---- ---- 2.507 +.005 2.502 2700 ---- ---- ---- ---- 2.456 +.002 2.454 2725 ---- ---- ---- ---- 2.407 -.001 2.408 2750 ---- ---- ---- ---- 2.361 -.003 2.364 2775 ---- ---- ---- ---- 2.317 -.005 2.322 2800 ---- ---- ---- ---- 2.276 -.006 2.282 2825 ---- ---- ---- ---- 2.237 -.007 2.244 2850 ---- ---- ---- ---- 2.200 -.007 2.207 2875 ---- ---- ---- ---- 2.165 -.008 2.173 2900 ---- ---- ---- ---- 2.132 -.008 2.140 2925 ---- ---- ---- ---- 2.101 -.008 2.109 2950 ---- ---- ---- ---- 2.072 -.007 2.079 2975 ---- ---- ---- ---- 2.044 -.008 2.052 3000 ---- ---- ---- ---- 2.018 -.008 2.026 3025 ---- ---- ---- ---- 1.993 -.008 2.001 3050 ---- ---- ---- ---- 1.970 -.009 1.979 3075 ---- ---- ---- ---- 1.948 -.010 1.958 3100 ---- ---- ---- ---- 1.927 -.011 1.938 3125 ---- ---- ---- ---- 1.908 -.012 1.920 3150 ---- ---- ---- ---- 1.889 -.014 1.903 3175 ---- ---- ---- ---- 1.872 -.016 1.888 3200 ---- ---- ---- ---- 1.855 -.018 1.873 3225 ---- ---- ---- ---- 1.839 -.021 1.860 3250 ---- ---- ---- ---- 1.824 -.023 1.847 3275 ---- ---- ---- ---- 1.810 -.025 1.835 3300 ---- ---- ---- ---- 1.797 -.027 1.824 3325 ---- ---- ---- ---- 1.784 -.030 1.814 3350 ---- ---- ---- ---- 1.771 -.033 1.804 3375 ---- ---- ---- ---- 1.759 -.036 1.795 3400 ---- ---- ---- ---- 1.748 -.038 1.786 3425 ---- ---- ---- ---- 1.737 -.040 1.777 3450 ---- ---- ---- ---- 1.726 -.043 1.769 3475 ---- ---- ---- ---- 1.715 -.045 1.760 3500 ---- ---- ---- ---- 1.705 -.047 1.752 3525 ---- ---- ---- ---- 1.695 -.049 1.744 3550 ---- ---- ---- ---- 1.685 -.051 1.736 3575 ---- ---- ---- ---- 1.675 -.053 1.728 3600 ---- ---- ---- ---- 1.665 -.054 1.719 3625 ---- ---- ---- ---- 1.655 -.055 1.710 3650 ---- ---- ---- ---- 1.645 -.056 1.701 3675 ---- ---- ---- ---- 1.635 -.056 1.691 3700 ---- ---- ---- ---- 1.625 -.056 1.681 3725 ---- ---- ---- ---- 1.615 -.056 1.671 3750 ---- ---- ---- ---- 1.605 -.055 1.660 3775 ---- ---- ---- ---- 1.595 -.055 1.650 3800 ---- ---- ---- ---- 1.585 -.054 1.639 3825 ---- ---- ---- ---- 1.575 -.053 1.628 3850 ---- ---- ---- ---- 1.566 -.051 1.617 3875 ---- ---- ---- ---- 1.556 -.050 1.606 3900 ---- ---- ---- ---- 1.547 -.049 1.596 3925 ---- ---- ---- ---- 1.538 -.047 1.585 3950 ---- ---- ---- ---- 1.529 -.045 1.574 3975 ---- ---- ---- ---- 1.520 -.044 1.564 4000 ---- ---- ---- ---- 1.512 -.042 1.554 4025 ---- ---- ---- ---- 1.504 -.041 1.545 4050 ---- ---- ---- ---- 1.496 -.040 1.536 4075 ---- ---- ---- ---- 1.488 -.039 1.527 4100 ---- ---- ---- ---- 1.481 -.037 1.518 725 ---- ---- ---- ---- 16.133 +.433 15.700 750 ---- ---- ---- ---- 15.883 +.433 15.450 775 ---- ---- ---- ---- 15.633 +.433 15.200 800 ---- ---- ---- ---- 15.383 +.433 14.950 825 ---- ---- ---- ---- 15.133 +.433 14.700 850 ---- ---- ---- ---- 14.883 +.433 14.450 875 ---- ---- ---- ---- 14.633 +.433 14.200 900 ---- ---- ---- ---- 14.383 +.433 13.950 925 ---- ---- ---- ---- 14.133 +.433 13.700 950 ---- ---- ---- ---- 13.883 +.433 13.450 975 ---- ---- ---- ---- 13.633 +.433 13.200 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.855 +.431 13.424 1025 ---- ---- ---- ---- 13.617 +.431 13.186 1050 ---- ---- ---- ---- 13.379 +.431 12.948 1075 ---- ---- ---- ---- 13.143 +.432 12.711 1100 ---- ---- ---- ---- 12.908 +.432 12.476 1125 ---- ---- ---- ---- 12.673 +.431 12.242 1150 ---- ---- ---- ---- 12.440 +.432 12.008 1175 ---- ---- ---- ---- 12.208 +.432 11.776 1200 ---- ---- ---- ---- 11.978 +.433 11.545 1225 ---- ---- ---- ---- 11.748 +.433 11.315 1250 ---- ---- ---- ---- 11.520 +.433 11.087 1275 ---- ---- ---- ---- 11.292 +.433 10.859 1300 ---- ---- ---- ---- 11.067 +.433 10.634 1325 ---- ---- ---- ---- 10.842 +.433 10.409 1350 ---- ---- ---- ---- 10.619 +.432 10.187 1375 ---- ---- ---- ---- 10.398 +.432 9.966 1400 ---- ---- ---- ---- 10.178 +.431 9.747 1425 ---- ---- ---- ---- 9.961 +.431 9.530 1450 ---- ---- ---- ---- 9.745 +.430 9.315 1475 ---- ---- ---- ---- 9.531 +.429 9.102 1500 ---- ---- ---- ---- 9.319 +.426 8.893 1525 ---- ---- ---- ---- 9.110 +.424 8.686 1550 ---- ---- ---- ---- 8.903 +.422 8.481 1575 ---- ---- ---- ---- 8.699 +.419 8.280 1600 ---- ---- ---- ---- 8.498 +.415 8.083 1625 ---- ---- ---- ---- 8.300 +.411 7.889 1650 ---- ---- ---- ---- 8.106 +.407 7.699 1675 ---- ---- ---- ---- 7.915 +.402 7.513 1700 ---- ---- ---- ---- 7.727 +.395 7.332 1725 ---- ---- ---- ---- 7.544 +.389 7.155 1750 ---- ---- ---- ---- 7.365 +.382 6.983 1775 ---- ---- ---- ---- 7.189 +.373 6.816 1800 ---- ---- ---- ---- 7.018 +.364 6.654 1825 ---- ---- ---- ---- 6.851 +.355 6.496 1850 ---- ---- ---- ---- 6.689 +.346 6.343 1875 ---- ---- ---- ---- 6.531 +.335 6.196 1900 ---- ---- ---- ---- 6.377 +.324 6.053 1925 ---- ---- ---- ---- 6.228 +.313 5.915 1950 ---- ---- ---- ---- 6.083 +.301 5.782 1975 ---- ---- ---- ---- 5.943 +.290 5.653 2000 ---- ---- ---- ---- 5.807 +.278 5.529 2025 ---- ---- ---- ---- 5.676 +.266 5.410 2050 ---- ---- ---- ---- 5.549 +.253 5.296 2075 ---- ---- ---- ---- 5.426 +.241 5.185 2100 ---- ---- ---- ---- 5.308 +.229 5.079 2125 ---- ---- ---- ---- 5.194 +.217 4.977 2150 ---- ---- ---- ---- 5.084 +.206 4.878 2175 ---- ---- ---- ---- 4.978 +.194 4.784 2200 ---- ---- ---- ---- 4.876 +.183 4.693 2225 ---- ---- ---- ---- 4.778 +.173 4.605 2250 ---- ---- ---- ---- 4.684 +.164 4.520 2275 ---- ---- ---- ---- 4.593 +.154 4.439 2300 ---- ---- ---- ---- 4.506 +.146 4.360 2325 ---- ---- ---- ---- 4.423 +.138 4.285 2350 ---- ---- ---- ---- 4.343 +.131 4.212 2375 ---- ---- ---- ---- 4.266 +.123 4.143 2400 ---- ---- ---- ---- 4.193 +.118 4.075 2425 ---- ---- ---- ---- 4.123 +.112 4.011 2450 ---- ---- ---- ---- 4.056 +.107 3.949 2475 ---- ---- ---- ---- 3.991 +.101 3.890 2500 ---- ---- ---- ---- 3.930 +.097 3.833 2525 ---- ---- ---- ---- 3.872 +.094 3.778 2550 ---- ---- ---- ---- 3.816 +.090 3.726 2575 ---- ---- ---- ---- 3.762 +.087 3.675 2600 ---- ---- ---- ---- 3.712 +.085 3.627 2625 ---- ---- ---- ---- 3.663 +.082 3.581 2650 ---- ---- ---- ---- 3.617 +.080 3.537 2675 ---- ---- ---- ---- 3.573 +.079 3.494 2700 ---- ---- ---- ---- 3.531 +.077 3.454 2725 ---- ---- ---- ---- 3.491 +.076 3.415 2750 ---- ---- ---- ---- 3.453 +.076 3.377 2775 ---- ---- ---- ---- 3.417 +.075 3.342 2800 ---- ---- ---- ---- 3.383 +.076 3.307 2825 ---- ---- ---- ---- 3.350 +.075 3.275 2850 ---- ---- ---- ---- 3.319 +.076 3.243 2875 ---- ---- ---- ---- 3.289 +.076 3.213 2900 ---- ---- ---- ---- 3.261 +.076 3.185 2925 ---- ---- ---- ---- 3.234 +.077 3.157 2950 ---- ---- ---- ---- 3.208 +.077 3.131 2975 ---- ---- ---- ---- 3.183 +.077 3.106 3000 ---- ---- ---- ---- 3.160 +.079 3.081 3025 ---- ---- ---- ---- 3.137 +.079 3.058 3050 ---- ---- ---- ---- 3.116 +.080 3.036 3075 ---- ---- ---- ---- 3.095 +.080 3.015 3100 ---- ---- ---- ---- 3.075 +.081 2.994 3125 ---- ---- ---- ---- 3.056 +.081 2.975 3150 ---- ---- ---- ---- 3.038 +.082 2.956 3175 ---- ---- ---- ---- 3.020 +.082 2.938 3200 ---- ---- ---- ---- 3.003 +.082 2.921 3225 ---- ---- ---- ---- 2.987 +.083 2.904 3250 ---- ---- ---- ---- 2.971 +.082 2.889 3275 ---- ---- ---- ---- 2.956 +.083 2.873 3300 ---- ---- ---- ---- 2.942 +.083 2.859 3325 ---- ---- ---- ---- 2.928 +.083 2.845 3350 ---- ---- ---- ---- 2.914 +.082 2.832 3375 ---- ---- ---- ---- 2.902 +.083 2.819 3400 ---- ---- ---- ---- 2.889 +.082 2.807 3425 ---- ---- ---- ---- 2.878 +.082 2.796 3450 ---- ---- ---- ---- 2.866 +.081 2.785 3475 ---- ---- ---- ---- 2.856 +.081 2.775 3500 ---- ---- ---- ---- 2.845 +.080 2.765 3525 ---- ---- ---- ---- 2.836 +.080 2.756 3550 ---- ---- ---- ---- 2.826 +.079 2.747 3575 ---- ---- ---- ---- 2.818 +.079 2.739 3600 ---- ---- ---- ---- 2.809 +.078 2.731 3625 ---- ---- ---- ---- 2.801 +.078 2.723 3650 ---- ---- ---- ---- 2.794 +.078 2.716 3675 ---- ---- ---- ---- 2.787 +.077 2.710 3700 ---- ---- ---- ---- 2.780 +.076 2.704 3725 ---- ---- ---- ---- 2.774 +.076 2.698 3750 ---- ---- ---- ---- 2.768 +.075 2.693 3775 ---- ---- ---- ---- 2.762 +.074 2.688 3800 ---- ---- ---- ---- 2.757 +.073 2.684 3825 ---- ---- ---- ---- 2.753 +.074 2.679 3850 ---- ---- ---- ---- 2.748 +.072 2.676 3875 ---- ---- ---- ---- 2.744 +.072 2.672 3900 ---- ---- ---- ---- 2.741 +.072 2.669 3925 ---- ---- ---- ---- 2.738 +.072 2.666 3950 ---- ---- ---- ---- 2.735 +.071 2.664 3975 ---- ---- ---- ---- 2.732 +.070 2.662 4000 ---- ---- ---- ---- 2.730 +.070 2.660 4025 ---- ---- ---- ---- 2.728 +.069 2.659 4050 ---- ---- ---- ---- 2.726 +.068 2.658 4075 ---- ---- ---- ---- 2.725 +.068 2.657 4100 ---- ---- ---- ---- 2.724 +.068 2.656 725 ---- ---- ---- ---- 16.565 +.433 16.132 750 ---- ---- ---- ---- 16.315 +.433 15.882 775 ---- ---- ---- ---- 16.065 +.433 15.632 800 ---- ---- ---- ---- 15.815 +.433 15.382 825 ---- ---- ---- ---- 15.565 +.433 15.132 850 ---- ---- ---- ---- 15.316 +.432 14.884 875 ---- ---- ---- ---- 15.069 +.432 14.637 900 ---- ---- ---- ---- 14.823 +.431 14.392 925 ---- ---- ---- ---- 14.579 +.431 14.148 950 ---- ---- ---- ---- 14.336 +.431 13.905 975 ---- ---- ---- ---- 14.095 +.431 13.664 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.978 +.433 13.545 1025 ---- ---- ---- ---- 13.728 +.433 13.295 1050 ---- ---- ---- ---- 13.478 +.433 13.045 1075 ---- ---- ---- ---- 13.228 +.431 12.797 1100 ---- ---- ---- ---- 12.980 +.427 12.553 1125 ---- ---- ---- ---- 12.737 +.422 12.315 1150 ---- ---- ---- ---- 12.499 +.419 12.080 1175 ---- ---- ---- ---- 12.265 +.414 11.851 1200 ---- ---- ---- ---- 12.036 +.411 11.625 1225 ---- ---- ---- ---- 11.811 +.407 11.404 1250 ---- ---- ---- ---- 11.591 +.405 11.186 1275 ---- ---- ---- ---- 11.374 +.401 10.973 1300 ---- ---- ---- ---- 11.161 +.399 10.762 1325 ---- ---- ---- ---- 10.952 +.396 10.556 1350 ---- ---- ---- ---- 10.746 +.393 10.353 1375 ---- ---- ---- ---- 10.545 +.392 10.153 1400 ---- ---- ---- ---- 10.346 +.389 9.957 1425 ---- ---- ---- ---- 10.151 +.387 9.764 1450 ---- ---- ---- ---- 9.959 +.386 9.573 1475 ---- ---- ---- ---- 9.770 +.383 9.387 1500 ---- ---- ---- ---- 9.585 +.382 9.203 1525 ---- ---- ---- ---- 9.403 +.381 9.022 1550 ---- ---- ---- ---- 9.223 +.379 8.844 1575 ---- ---- ---- ---- 9.047 +.379 8.668 1600 ---- ---- ---- ---- 8.873 +.377 8.496 1625 ---- ---- ---- ---- 8.703 +.377 8.326 1650 ---- ---- ---- ---- 8.535 +.376 8.159 1675 ---- ---- ---- ---- 8.370 +.375 7.995 1700 ---- ---- ---- ---- 8.208 +.374 7.834 1725 ---- ---- ---- ---- 8.048 +.373 7.675 1750 ---- ---- ---- ---- 7.891 +.372 7.519 1775 ---- ---- ---- ---- 7.738 +.372 7.366 1800 ---- ---- ---- ---- 7.587 +.371 7.216 1825 ---- ---- ---- ---- 7.439 +.370 7.069 1850 ---- ---- ---- ---- 7.294 +.368 6.926 1875 ---- ---- ---- ---- 7.152 +.366 6.786 1900 ---- ---- ---- ---- 7.013 +.364 6.649 1925 ---- ---- ---- ---- 6.877 +.360 6.517 1950 ---- ---- ---- ---- 6.745 +.357 6.388 1975 ---- ---- ---- ---- 6.617 +.354 6.263 2000 ---- ---- ---- ---- 6.491 +.348 6.143 2025 ---- ---- ---- ---- 6.370 +.343 6.027 2050 ---- ---- ---- ---- 6.252 +.337 5.915 2075 ---- ---- ---- ---- 6.137 +.329 5.808 2100 ---- ---- ---- ---- 6.026 +.321 5.705 2125 ---- ---- ---- ---- 5.919 +.313 5.606 2150 ---- ---- ---- ---- 5.815 +.303 5.512 2175 ---- ---- ---- ---- 5.715 +.294 5.421 2200 ---- ---- ---- ---- 5.617 +.284 5.333 2225 ---- ---- ---- ---- 5.524 +.274 5.250 2250 ---- ---- ---- ---- 5.433 +.263 5.170 2275 ---- ---- ---- ---- 5.346 +.253 5.093 2300 ---- ---- ---- ---- 5.262 +.242 5.020 2325 ---- ---- ---- ---- 5.181 +.231 4.950 2350 ---- ---- ---- ---- 5.103 +.220 4.883 2375 ---- ---- ---- ---- 5.028 +.210 4.818 2400 ---- ---- ---- ---- 4.956 +.200 4.756 2425 ---- ---- ---- ---- 4.887 +.190 4.697 2450 ---- ---- ---- ---- 4.821 +.181 4.640 2475 ---- ---- ---- ---- 4.758 +.173 4.585 2500 ---- ---- ---- ---- 4.697 +.165 4.532 2525 ---- ---- ---- ---- 4.638 +.157 4.481 2550 ---- ---- ---- ---- 4.583 +.151 4.432 2575 ---- ---- ---- ---- 4.530 +.145 4.385 2600 ---- ---- ---- ---- 4.479 +.140 4.339 2625 ---- ---- ---- ---- 4.430 +.135 4.295 2650 ---- ---- ---- ---- 4.383 +.130 4.253 2675 ---- ---- ---- ---- 4.339 +.127 4.212 2700 ---- ---- ---- ---- 4.297 +.124 4.173 2725 ---- ---- ---- ---- 4.256 +.121 4.135 2750 ---- ---- ---- ---- 4.217 +.119 4.098 2775 ---- ---- ---- ---- 4.180 +.117 4.063 2800 ---- ---- ---- ---- 4.145 +.116 4.029 2825 ---- ---- ---- ---- 4.111 +.115 3.996 2850 ---- ---- ---- ---- 4.079 +.115 3.964 2875 ---- ---- ---- ---- 4.048 +.114 3.934 2900 ---- ---- ---- ---- 4.019 +.114 3.905 2925 ---- ---- ---- ---- 3.991 +.114 3.877 2950 ---- ---- ---- ---- 3.964 +.114 3.850 2975 ---- ---- ---- ---- 3.938 +.115 3.823 3000 ---- ---- ---- ---- 3.913 +.115 3.798 3025 ---- ---- ---- ---- 3.889 +.115 3.774 3050 ---- ---- ---- ---- 3.866 +.115 3.751 3075 ---- ---- ---- ---- 3.844 +.116 3.728 3100 ---- ---- ---- ---- 3.822 +.115 3.707 3125 ---- ---- ---- ---- 3.802 +.116 3.686 3150 ---- ---- ---- ---- 3.782 +.116 3.666 3175 ---- ---- ---- ---- 3.762 +.115 3.647 3200 ---- ---- ---- ---- 3.743 +.115 3.628 3225 ---- ---- ---- ---- 3.725 +.114 3.611 3250 ---- ---- ---- ---- 3.707 +.114 3.593 3275 ---- ---- ---- ---- 3.690 +.113 3.577 3300 ---- ---- ---- ---- 3.674 +.113 3.561 3325 ---- ---- ---- ---- 3.658 +.112 3.546 3350 ---- ---- ---- ---- 3.643 +.111 3.532 3375 ---- ---- ---- ---- 3.628 +.110 3.518 3400 ---- ---- ---- ---- 3.614 +.109 3.505 3425 ---- ---- ---- ---- 3.600 +.108 3.492 3450 ---- ---- ---- ---- 3.586 +.106 3.480 3475 ---- ---- ---- ---- 3.574 +.106 3.468 3500 ---- ---- ---- ---- 3.561 +.104 3.457 3525 ---- ---- ---- ---- 3.549 +.102 3.447 3550 ---- ---- ---- ---- 3.538 +.101 3.437 3575 ---- ---- ---- ---- 3.527 +.100 3.427 3600 ---- ---- ---- ---- 3.517 +.099 3.418 3625 ---- ---- ---- ---- 3.507 +.097 3.410 3650 ---- ---- ---- ---- 3.497 +.095 3.402 3675 ---- ---- ---- ---- 3.488 +.094 3.394 3700 ---- ---- ---- ---- 3.479 +.092 3.387 3725 ---- ---- ---- ---- 3.471 +.091 3.380 3750 ---- ---- ---- ---- 3.463 +.089 3.374 3775 ---- ---- ---- ---- 3.455 +.087 3.368 3800 ---- ---- ---- ---- 3.448 +.086 3.362 3825 ---- ---- ---- ---- 3.442 +.085 3.357 3850 ---- ---- ---- ---- 3.435 +.083 3.352 3875 ---- ---- ---- ---- 3.430 +.082 3.348 3900 ---- ---- ---- ---- 3.424 +.080 3.344 3925 ---- ---- ---- ---- 3.419 +.079 3.340 3950 ---- ---- ---- ---- 3.414 +.077 3.337 3975 ---- ---- ---- ---- 3.410 +.076 3.334 4000 ---- ---- ---- ---- 3.406 +.075 3.331 4025 ---- ---- ---- ---- 3.402 +.073 3.329 4050 ---- ---- ---- ---- 3.398 +.071 3.327 4075 ---- ---- ---- ---- 3.395 +.070 3.325 4100 ---- ---- ---- ---- 3.393 +.070 3.323 4125 ---- ---- ---- ---- 3.390 +.068 3.322 925 ---- ---- ---- ---- 14.728 +.433 14.295 950 ---- ---- ---- ---- 14.478 +.433 14.045 975 ---- ---- ---- ---- 14.228 +.433 13.795 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.090 +.433 13.657 1025 ---- ---- ---- ---- 13.840 +.433 13.407 1050 ---- ---- ---- ---- 13.590 +.432 13.158 1075 ---- ---- ---- ---- 13.343 +.430 12.913 1100 ---- ---- ---- ---- 13.102 +.428 12.674 1125 ---- ---- ---- ---- 12.866 +.426 12.440 1150 ---- ---- ---- ---- 12.635 +.424 12.211 1175 ---- ---- ---- ---- 12.408 +.421 11.987 1200 ---- ---- ---- ---- 12.186 +.418 11.768 1225 ---- ---- ---- ---- 11.968 +.415 11.553 1250 ---- ---- ---- ---- 11.755 +.413 11.342 1275 ---- ---- ---- ---- 11.545 +.410 11.135 1300 ---- ---- ---- ---- 11.339 +.407 10.932 1325 ---- ---- ---- ---- 11.137 +.404 10.733 1350 ---- ---- ---- ---- 10.939 +.401 10.538 1375 ---- ---- ---- ---- 10.745 +.399 10.346 1400 ---- ---- ---- ---- 10.553 +.395 10.158 1425 ---- ---- ---- ---- 10.365 +.392 9.973 1450 ---- ---- ---- ---- 10.181 +.390 9.791 1475 ---- ---- ---- ---- 10.000 +.387 9.613 1500 ---- ---- ---- ---- 9.822 +.384 9.438 1525 ---- ---- ---- ---- 9.647 +.381 9.266 1550 ---- ---- ---- ---- 9.476 +.379 9.097 1575 ---- ---- ---- ---- 9.307 +.376 8.931 1600 ---- ---- ---- ---- 9.142 +.374 8.768 1625 ---- ---- ---- ---- 8.979 +.372 8.607 1650 ---- ---- ---- ---- 8.820 +.370 8.450 1675 ---- ---- ---- ---- 8.664 +.369 8.295 1700 ---- ---- ---- ---- 8.511 +.368 8.143 1725 ---- ---- ---- ---- 8.360 +.366 7.994 1750 ---- ---- ---- ---- 8.213 +.366 7.847 1775 ---- ---- ---- ---- 8.068 +.365 7.703 1800 ---- ---- ---- ---- 7.926 +.364 7.562 1825 ---- ---- ---- ---- 7.787 +.364 7.423 1850 ---- ---- ---- ---- 7.651 +.363 7.288 1875 ---- ---- ---- ---- 7.518 +.363 7.155 1900 ---- ---- ---- ---- 7.388 +.363 7.025 1925 ---- ---- ---- ---- 7.260 +.362 6.898 1950 ---- ---- ---- ---- 7.135 +.362 6.773 1975 ---- ---- ---- ---- 7.012 +.360 6.652 2000 ---- ---- ---- ---- 6.893 +.358 6.535 2025 ---- ---- ---- ---- 6.776 +.356 6.420 2050 ---- ---- ---- ---- 6.661 +.353 6.308 2075 ---- ---- ---- ---- 6.549 +.349 6.200 2100 ---- ---- ---- ---- 6.440 +.345 6.095 2125 ---- ---- ---- ---- 6.333 +.339 5.994 2150 ---- ---- ---- ---- 6.229 +.333 5.896 2175 ---- ---- ---- ---- 6.127 +.325 5.802 2200 ---- ---- ---- ---- 6.027 +.316 5.711 2225 ---- ---- ---- ---- 5.931 +.307 5.624 2250 ---- ---- ---- ---- 5.837 +.297 5.540 2275 ---- ---- ---- ---- 5.745 +.286 5.459 2300 ---- ---- ---- ---- 5.657 +.275 5.382 2325 ---- ---- ---- ---- 5.571 +.263 5.308 2350 ---- ---- ---- ---- 5.489 +.251 5.238 2375 ---- ---- ---- ---- 5.409 +.239 5.170 2400 ---- ---- ---- ---- 5.333 +.227 5.106 2425 ---- ---- ---- ---- 5.260 +.215 5.045 2450 ---- ---- ---- ---- 5.190 +.204 4.986 2475 ---- ---- ---- ---- 5.123 +.192 4.931 2500 ---- ---- ---- ---- 5.060 +.182 4.878 2525 ---- ---- ---- ---- 5.001 +.173 4.828 2550 ---- ---- ---- ---- 4.945 +.164 4.781 2575 ---- ---- ---- ---- 4.893 +.157 4.736 2600 ---- ---- ---- ---- 4.843 +.149 4.694 2625 ---- ---- ---- ---- 4.797 +.143 4.654 2650 ---- ---- ---- ---- 4.754 +.138 4.616 2675 ---- ---- ---- ---- 4.714 +.134 4.580 2700 ---- ---- ---- ---- 4.677 +.131 4.546 2725 ---- ---- ---- ---- 4.642 +.128 4.514 2750 ---- ---- ---- ---- 4.609 +.125 4.484 2775 ---- ---- ---- ---- 4.578 +.123 4.455 2800 ---- ---- ---- ---- 4.549 +.121 4.428 2825 ---- ---- ---- ---- 4.523 +.121 4.402 2850 ---- ---- ---- ---- 4.497 +.119 4.378 2875 ---- ---- ---- ---- 4.474 +.120 4.354 2900 ---- ---- ---- ---- 4.451 +.119 4.332 2925 ---- ---- ---- ---- 4.430 +.120 4.310 2950 ---- ---- ---- ---- 4.410 +.120 4.290 2975 ---- ---- ---- ---- 4.390 +.120 4.270 3000 ---- ---- ---- ---- 4.372 +.122 4.250 3025 ---- ---- ---- ---- 4.353 +.122 4.231 3050 ---- ---- ---- ---- 4.336 +.123 4.213 3075 ---- ---- ---- ---- 4.318 +.123 4.195 3100 ---- ---- ---- ---- 4.300 +.124 4.176 3125 ---- ---- ---- ---- 4.283 +.125 4.158 3150 ---- ---- ---- ---- 4.265 +.125 4.140 3175 ---- ---- ---- ---- 4.246 +.124 4.122 3200 ---- ---- ---- ---- 4.228 +.124 4.104 3225 ---- ---- ---- ---- 4.210 +.124 4.086 3250 ---- ---- ---- ---- 4.191 +.123 4.068 3275 ---- ---- ---- ---- 4.172 +.122 4.050 3300 ---- ---- ---- ---- 4.153 +.120 4.033 3325 ---- ---- ---- ---- 4.135 +.120 4.015 3350 ---- ---- ---- ---- 4.116 +.118 3.998 3375 ---- ---- ---- ---- 4.098 +.118 3.980 3400 ---- ---- ---- ---- 4.079 +.116 3.963 3425 ---- ---- ---- ---- 4.061 +.114 3.947 3450 ---- ---- ---- ---- 4.043 +.113 3.930 3475 ---- ---- ---- ---- 4.025 +.111 3.914 3500 ---- ---- ---- ---- 4.008 +.109 3.899 3525 ---- ---- ---- ---- 3.991 +.108 3.883 3550 ---- ---- ---- ---- 3.975 +.107 3.868 3575 ---- ---- ---- ---- 3.958 +.104 3.854 3600 ---- ---- ---- ---- 3.943 +.103 3.840 3625 ---- ---- ---- ---- 3.928 +.101 3.827 3650 ---- ---- ---- ---- 3.913 +.099 3.814 3675 ---- ---- ---- ---- 3.899 +.098 3.801 3700 ---- ---- ---- ---- 3.885 +.096 3.789 3725 ---- ---- ---- ---- 3.872 +.095 3.777 3750 ---- ---- ---- ---- 3.860 +.094 3.766 3775 ---- ---- ---- ---- 3.847 +.092 3.755 3800 ---- ---- ---- ---- 3.835 +.090 3.745 3825 ---- ---- ---- ---- 3.824 +.089 3.735 3850 ---- ---- ---- ---- 3.813 +.088 3.725 3875 ---- ---- ---- ---- 3.802 +.086 3.716 3900 ---- ---- ---- ---- 3.792 +.085 3.707 3925 ---- ---- ---- ---- 3.782 +.083 3.699 3950 ---- ---- ---- ---- 3.773 +.082 3.691 3975 ---- ---- ---- ---- 3.764 +.081 3.683 4000 ---- ---- ---- ---- 3.755 +.079 3.676 4025 ---- ---- ---- ---- 3.746 +.078 3.668 4050 ---- ---- ---- ---- 3.738 +.076 3.662 4075 ---- ---- ---- ---- 3.731 +.076 3.655 4100 ---- ---- ---- ---- 3.723 +.074 3.649 4125 ---- ---- ---- ---- 3.716 +.073 3.643 925 ---- ---- ---- ---- 14.840 +.433 14.407 950 ---- ---- ---- ---- 14.590 +.433 14.157 975 ---- ---- ---- ---- 14.340 +.433 13.907 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.631 +.433 14.198 1050 ---- ---- ---- ---- 14.381 +.432 13.949 1075 ---- ---- ---- ---- 14.135 +.431 13.704 1100 ---- ---- ---- ---- 13.894 +.428 13.466 1125 ---- ---- ---- ---- 13.659 +.426 13.233 1150 ---- ---- ---- ---- 13.429 +.423 13.006 1175 ---- ---- ---- ---- 13.204 +.421 12.783 1200 ---- ---- ---- ---- 12.984 +.419 12.565 1225 ---- ---- ---- ---- 12.769 +.417 12.352 1250 ---- ---- ---- ---- 12.558 +.415 12.143 1275 ---- ---- ---- ---- 12.351 +.413 11.938 1300 ---- ---- ---- ---- 12.148 +.411 11.737 1325 ---- ---- ---- ---- 11.949 +.409 11.540 1350 ---- ---- ---- ---- 11.754 +.407 11.347 1375 ---- ---- ---- ---- 11.563 +.405 11.158 1400 ---- ---- ---- ---- 11.375 +.403 10.972 1425 ---- ---- ---- ---- 11.190 +.400 10.790 1450 ---- ---- ---- ---- 11.009 +.399 10.610 1475 ---- ---- ---- ---- 10.832 +.397 10.435 1500 ---- ---- ---- ---- 10.657 +.395 10.262 1525 ---- ---- ---- ---- 10.486 +.393 10.093 1550 ---- ---- ---- ---- 10.317 +.391 9.926 1575 ---- ---- ---- ---- 10.152 +.389 9.763 1600 ---- ---- ---- ---- 9.990 +.388 9.602 1625 ---- ---- ---- ---- 9.830 +.386 9.444 1650 ---- ---- ---- ---- 9.673 +.384 9.289 1675 ---- ---- ---- ---- 9.519 +.382 9.137 1700 ---- ---- ---- ---- 9.368 +.381 8.987 1725 ---- ---- ---- ---- 9.219 +.379 8.840 1750 ---- ---- ---- ---- 9.073 +.378 8.695 1775 ---- ---- ---- ---- 8.930 +.377 8.553 1800 ---- ---- ---- ---- 8.789 +.376 8.413 1825 ---- ---- ---- ---- 8.651 +.375 8.276 1850 ---- ---- ---- ---- 8.515 +.374 8.141 1875 ---- ---- ---- ---- 8.382 +.373 8.009 1900 ---- ---- ---- ---- 8.251 +.372 7.879 1925 ---- ---- ---- ---- 8.123 +.370 7.753 1950 ---- ---- ---- ---- 7.997 +.369 7.628 1975 ---- ---- ---- ---- 7.874 +.367 7.507 2000 ---- ---- ---- ---- 7.753 +.364 7.389 2025 ---- ---- ---- ---- 7.635 +.362 7.273 2050 ---- ---- ---- ---- 7.520 +.359 7.161 2075 ---- ---- ---- ---- 7.408 +.357 7.051 2100 ---- ---- ---- ---- 7.298 +.353 6.945 2125 ---- ---- ---- ---- 7.190 +.347 6.843 2150 ---- ---- ---- ---- 7.086 +.343 6.743 2175 ---- ---- ---- ---- 6.984 +.336 6.648 2200 ---- ---- ---- ---- 6.885 +.329 6.556 2225 ---- ---- ---- ---- 6.789 +.322 6.467 2250 ---- ---- ---- ---- 6.696 +.314 6.382 2275 ---- ---- ---- ---- 6.605 +.304 6.301 2300 ---- ---- ---- ---- 6.518 +.294 6.224 2325 ---- ---- ---- ---- 6.433 +.283 6.150 2350 ---- ---- ---- ---- 6.351 +.272 6.079 2375 ---- ---- ---- ---- 6.272 +.260 6.012 2400 ---- ---- ---- ---- 6.196 +.248 5.948 2425 ---- ---- ---- ---- 6.123 +.237 5.886 2450 ---- ---- ---- ---- 6.052 +.225 5.827 2475 ---- ---- ---- ---- 5.984 +.213 5.771 2500 ---- ---- ---- ---- 5.920 +.202 5.718 2525 ---- ---- ---- ---- 5.857 +.190 5.667 2550 ---- ---- ---- ---- 5.798 +.180 5.618 2575 ---- ---- ---- ---- 5.742 +.171 5.571 2600 ---- ---- ---- ---- 5.688 +.162 5.526 2625 ---- ---- ---- ---- 5.637 +.154 5.483 2650 ---- ---- ---- ---- 5.589 +.148 5.441 2675 ---- ---- ---- ---- 5.543 +.141 5.402 2700 ---- ---- ---- ---- 5.500 +.137 5.363 2725 ---- ---- ---- ---- 5.459 +.132 5.327 2750 ---- ---- ---- ---- 5.421 +.129 5.292 2775 ---- ---- ---- ---- 5.384 +.126 5.258 2800 ---- ---- ---- ---- 5.350 +.124 5.226 2825 ---- ---- ---- ---- 5.318 +.123 5.195 2850 ---- ---- ---- ---- 5.288 +.123 5.165 2875 ---- ---- ---- ---- 5.259 +.122 5.137 2900 ---- ---- ---- ---- 5.232 +.122 5.110 2925 ---- ---- ---- ---- 5.207 +.123 5.084 2950 ---- ---- ---- ---- 5.184 +.124 5.060 2975 ---- ---- ---- ---- 5.161 +.125 5.036 3000 ---- ---- ---- ---- 5.140 +.127 5.013 3025 ---- ---- ---- ---- 5.120 +.128 4.992 3050 ---- ---- ---- ---- 5.102 +.131 4.971 3075 ---- ---- ---- ---- 5.084 +.132 4.952 3100 ---- ---- ---- ---- 5.067 +.134 4.933 3125 ---- ---- ---- ---- 5.051 +.136 4.915 3150 ---- ---- ---- ---- 5.036 +.138 4.898 3175 ---- ---- ---- ---- 5.022 +.140 4.882 3200 ---- ---- ---- ---- 5.008 +.141 4.867 3225 ---- ---- ---- ---- 4.994 +.142 4.852 3250 ---- ---- ---- ---- 4.982 +.144 4.838 3275 ---- ---- ---- ---- 4.969 +.144 4.825 3300 ---- ---- ---- ---- 4.957 +.144 4.813 3325 ---- ---- ---- ---- 4.945 +.144 4.801 3350 ---- ---- ---- ---- 4.934 +.145 4.789 3375 ---- ---- ---- ---- 4.924 +.145 4.779 3400 ---- ---- ---- ---- 4.914 +.145 4.769 3425 ---- ---- ---- ---- 4.904 +.144 4.760 3450 ---- ---- ---- ---- 4.895 +.144 4.751 3475 ---- ---- ---- ---- 4.886 +.143 4.743 3500 ---- ---- ---- ---- 4.878 +.143 4.735 3525 ---- ---- ---- ---- 4.870 +.142 4.728 3550 ---- ---- ---- ---- 4.863 +.142 4.721 3575 ---- ---- ---- ---- 4.857 +.142 4.715 3600 ---- ---- ---- ---- 4.851 +.141 4.710 3625 ---- ---- ---- ---- 4.845 +.140 4.705 3650 ---- ---- ---- ---- 4.840 +.140 4.700 3675 ---- ---- ---- ---- 4.836 +.140 4.696 3700 ---- ---- ---- ---- 4.831 +.139 4.692 3725 ---- ---- ---- ---- 4.828 +.139 4.689 3750 ---- ---- ---- ---- 4.825 +.139 4.686 3775 ---- ---- ---- ---- 4.822 +.138 4.684 3800 ---- ---- ---- ---- 4.820 +.138 4.682 3825 ---- ---- ---- ---- 4.818 +.137 4.681 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.736 +.433 14.303 1050 ---- ---- ---- ---- 14.494 +.432 14.062 1075 ---- ---- ---- ---- 14.258 +.430 13.828 1100 ---- ---- ---- ---- 14.028 +.430 13.598 1125 ---- ---- ---- ---- 13.802 +.428 13.374 1150 ---- ---- ---- ---- 13.581 +.427 13.154 1175 ---- ---- ---- ---- 13.365 +.425 12.940 1200 ---- ---- ---- ---- 13.154 +.425 12.729 1225 ---- ---- ---- ---- 12.946 +.422 12.524 1250 ---- ---- ---- ---- 12.743 +.421 12.322 1275 ---- ---- ---- ---- 12.543 +.419 12.124 1300 ---- ---- ---- ---- 12.348 +.418 11.930 1325 ---- ---- ---- ---- 12.156 +.416 11.740 1350 ---- ---- ---- ---- 11.967 +.413 11.554 1375 ---- ---- ---- ---- 11.782 +.411 11.371 1400 ---- ---- ---- ---- 11.600 +.409 11.191 1425 ---- ---- ---- ---- 11.421 +.407 11.014 1450 ---- ---- ---- ---- 11.246 +.405 10.841 1475 ---- ---- ---- ---- 11.073 +.402 10.671 1500 ---- ---- ---- ---- 10.904 +.400 10.504 1525 ---- ---- ---- ---- 10.737 +.398 10.339 1550 ---- ---- ---- ---- 10.573 +.395 10.178 1575 ---- ---- ---- ---- 10.412 +.393 10.019 1600 ---- ---- ---- ---- 10.254 +.391 9.863 1625 ---- ---- ---- ---- 10.098 +.388 9.710 1650 ---- ---- ---- ---- 9.945 +.386 9.559 1675 ---- ---- ---- ---- 9.795 +.384 9.411 1700 ---- ---- ---- ---- 9.647 +.381 9.266 1725 ---- ---- ---- ---- 9.502 +.380 9.122 1750 ---- ---- ---- ---- 9.359 +.377 8.982 1775 ---- ---- ---- ---- 9.218 +.375 8.843 1800 ---- ---- ---- ---- 9.080 +.373 8.707 1825 ---- ---- ---- ---- 8.944 +.371 8.573 1850 ---- ---- ---- ---- 8.811 +.370 8.441 1875 ---- ---- ---- ---- 8.680 +.369 8.311 1900 ---- ---- ---- ---- 8.552 +.368 8.184 1925 ---- ---- ---- ---- 8.425 +.365 8.060 1950 ---- ---- ---- ---- 8.302 +.364 7.938 1975 ---- ---- ---- ---- 8.181 +.363 7.818 2000 ---- ---- ---- ---- 8.062 +.360 7.702 2025 ---- ---- ---- ---- 7.946 +.358 7.588 2050 ---- ---- ---- ---- 7.832 +.355 7.477 2075 ---- ---- ---- ---- 7.721 +.352 7.369 2100 ---- ---- ---- ---- 7.613 +.349 7.264 2125 ---- ---- ---- ---- 7.508 +.346 7.162 2150 ---- ---- ---- ---- 7.405 +.341 7.064 2175 ---- ---- ---- ---- 7.305 +.336 6.969 2200 ---- ---- ---- ---- 7.208 +.331 6.877 2225 ---- ---- ---- ---- 7.113 +.324 6.789 2250 ---- ---- ---- ---- 7.022 +.317 6.705 2275 ---- ---- ---- ---- 6.933 +.308 6.625 2300 ---- ---- ---- ---- 6.848 +.300 6.548 2325 ---- ---- ---- ---- 6.765 +.290 6.475 2350 ---- ---- ---- ---- 6.686 +.281 6.405 2375 ---- ---- ---- ---- 6.609 +.270 6.339 2400 ---- ---- ---- ---- 6.535 +.259 6.276 2425 ---- ---- ---- ---- 6.463 +.247 6.216 2450 ---- ---- ---- ---- 6.395 +.236 6.159 2475 ---- ---- ---- ---- 6.329 +.225 6.104 2500 ---- ---- ---- ---- 6.265 +.213 6.052 2525 ---- ---- ---- ---- 6.205 +.203 6.002 2550 ---- ---- ---- ---- 6.147 +.193 5.954 2575 ---- ---- ---- ---- 6.091 +.183 5.908 2600 ---- ---- ---- ---- 6.038 +.174 5.864 2625 ---- ---- ---- ---- 5.987 +.165 5.822 2650 ---- ---- ---- ---- 5.939 +.158 5.781 2675 ---- ---- ---- ---- 5.893 +.151 5.742 2700 ---- ---- ---- ---- 5.849 +.145 5.704 2725 ---- ---- ---- ---- 5.807 +.140 5.667 2750 ---- ---- ---- ---- 5.767 +.135 5.632 2775 ---- ---- ---- ---- 5.730 +.132 5.598 2800 ---- ---- ---- ---- 5.694 +.129 5.565 2825 ---- ---- ---- ---- 5.660 +.127 5.533 2850 ---- ---- ---- ---- 5.627 +.125 5.502 2875 ---- ---- ---- ---- 5.597 +.124 5.473 2900 ---- ---- ---- ---- 5.567 +.122 5.445 2925 ---- ---- ---- ---- 5.540 +.123 5.417 2950 ---- ---- ---- ---- 5.513 +.122 5.391 2975 ---- ---- ---- ---- 5.488 +.122 5.366 3000 ---- ---- ---- ---- 5.464 +.122 5.342 3025 ---- ---- ---- ---- 5.442 +.124 5.318 3050 ---- ---- ---- ---- 5.420 +.124 5.296 3075 ---- ---- ---- ---- 5.399 +.125 5.274 3100 ---- ---- ---- ---- 5.380 +.127 5.253 3125 ---- ---- ---- ---- 5.361 +.128 5.233 3150 ---- ---- ---- ---- 5.342 +.128 5.214 3175 ---- ---- ---- ---- 5.325 +.129 5.196 3200 ---- ---- ---- ---- 5.308 +.130 5.178 3225 ---- ---- ---- ---- 5.291 +.129 5.162 3250 ---- ---- ---- ---- 5.275 +.130 5.145 3275 ---- ---- ---- ---- 5.260 +.130 5.130 3300 ---- ---- ---- ---- 5.245 +.130 5.115 3325 ---- ---- ---- ---- 5.230 +.129 5.101 3350 ---- ---- ---- ---- 5.216 +.128 5.088 3375 ---- ---- ---- ---- 5.202 +.127 5.075 3400 ---- ---- ---- ---- 5.188 +.126 5.062 3425 ---- ---- ---- ---- 5.175 +.124 5.051 3450 ---- ---- ---- ---- 5.163 +.123 5.040 3475 ---- ---- ---- ---- 5.151 +.122 5.029 3500 ---- ---- ---- ---- 5.139 +.120 5.019 3525 ---- ---- ---- ---- 5.128 +.118 5.010 3550 ---- ---- ---- ---- 5.118 +.117 5.001 3575 ---- ---- ---- ---- 5.107 +.114 4.993 3600 ---- ---- ---- ---- 5.098 +.113 4.985 3625 ---- ---- ---- ---- 5.089 +.112 4.977 3650 ---- ---- ---- ---- 5.080 +.109 4.971 3675 ---- ---- ---- ---- 5.072 +.108 4.964 3700 ---- ---- ---- ---- 5.064 +.106 4.958 3725 ---- ---- ---- ---- 5.057 +.104 4.953 3750 ---- ---- ---- ---- 5.050 +.102 4.948 3775 ---- ---- ---- ---- 5.044 +.101 4.943 3800 ---- ---- ---- ---- 5.038 +.099 4.939 3825 ---- ---- ---- ---- 5.033 +.098 4.935 3850 ---- ---- ---- ---- 5.028 +.096 4.932 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.846 +.430 14.416 1050 ---- ---- ---- ---- 14.607 +.427 14.180 1075 ---- ---- ---- ---- 14.373 +.424 13.949 1100 ---- ---- ---- ---- 14.146 +.422 13.724 1125 ---- ---- ---- ---- 13.924 +.419 13.505 1150 ---- ---- ---- ---- 13.707 +.416 13.291 1175 ---- ---- ---- ---- 13.496 +.415 13.081 1200 ---- ---- ---- ---- 13.288 +.412 12.876 1225 ---- ---- ---- ---- 13.086 +.410 12.676 1250 ---- ---- ---- ---- 12.887 +.407 12.480 1275 ---- ---- ---- ---- 12.693 +.404 12.289 1300 ---- ---- ---- ---- 12.503 +.402 12.101 1325 ---- ---- ---- ---- 12.316 +.399 11.917 1350 ---- ---- ---- ---- 12.133 +.396 11.737 1375 ---- ---- ---- ---- 11.954 +.394 11.560 1400 ---- ---- ---- ---- 11.778 +.391 11.387 1425 ---- ---- ---- ---- 11.606 +.389 11.217 1450 ---- ---- ---- ---- 11.436 +.386 11.050 1475 ---- ---- ---- ---- 11.270 +.384 10.886 1500 ---- ---- ---- ---- 11.107 +.381 10.726 1525 ---- ---- ---- ---- 10.947 +.379 10.568 1550 ---- ---- ---- ---- 10.790 +.376 10.414 1575 ---- ---- ---- ---- 10.636 +.374 10.262 1600 ---- ---- ---- ---- 10.484 +.371 10.113 1625 ---- ---- ---- ---- 10.335 +.369 9.966 1650 ---- ---- ---- ---- 10.189 +.367 9.822 1675 ---- ---- ---- ---- 10.045 +.364 9.681 1700 ---- ---- ---- ---- 9.904 +.362 9.542 1725 ---- ---- ---- ---- 9.766 +.360 9.406 1750 ---- ---- ---- ---- 9.630 +.358 9.272 1775 ---- ---- ---- ---- 9.496 +.356 9.140 1800 ---- ---- ---- ---- 9.365 +.355 9.010 1825 ---- ---- ---- ---- 9.236 +.353 8.883 1850 ---- ---- ---- ---- 9.109 +.351 8.758 1875 ---- ---- ---- ---- 8.985 +.350 8.635 1900 ---- ---- ---- ---- 8.863 +.348 8.515 1925 ---- ---- ---- ---- 8.744 +.347 8.397 1950 ---- ---- ---- ---- 8.627 +.346 8.281 1975 ---- ---- ---- ---- 8.512 +.344 8.168 2000 ---- ---- ---- ---- 8.400 +.342 8.058 2025 ---- ---- ---- ---- 8.291 +.341 7.950 2050 ---- ---- ---- ---- 8.184 +.339 7.845 2075 ---- ---- ---- ---- 8.080 +.337 7.743 2100 ---- ---- ---- ---- 7.978 +.334 7.644 2125 ---- ---- ---- ---- 7.879 +.331 7.548 2150 ---- ---- ---- ---- 7.782 +.327 7.455 2175 ---- ---- ---- ---- 7.689 +.324 7.365 2200 ---- ---- ---- ---- 7.598 +.319 7.279 2225 ---- ---- ---- ---- 7.510 +.314 7.196 2250 ---- ---- ---- ---- 7.425 +.309 7.116 2275 ---- ---- ---- ---- 7.343 +.302 7.041 2300 ---- ---- ---- ---- 7.263 +.295 6.968 2325 ---- ---- ---- ---- 7.187 +.287 6.900 2350 ---- ---- ---- ---- 7.114 +.280 6.834 2375 ---- ---- ---- ---- 7.043 +.271 6.772 2400 ---- ---- ---- ---- 6.976 +.263 6.713 2425 ---- ---- ---- ---- 6.911 +.254 6.657 2450 ---- ---- ---- ---- 6.849 +.245 6.604 2475 ---- ---- ---- ---- 6.790 +.237 6.553 2500 ---- ---- ---- ---- 6.734 +.229 6.505 2525 ---- ---- ---- ---- 6.681 +.221 6.460 2550 ---- ---- ---- ---- 6.630 +.213 6.417 2575 ---- ---- ---- ---- 6.582 +.206 6.376 2600 ---- ---- ---- ---- 6.537 +.200 6.337 2625 ---- ---- ---- ---- 6.494 +.194 6.300 2650 ---- ---- ---- ---- 6.454 +.189 6.265 2675 ---- ---- ---- ---- 6.417 +.185 6.232 2700 ---- ---- ---- ---- 6.382 +.181 6.201 2725 ---- ---- ---- ---- 6.349 +.178 6.171 2750 ---- ---- ---- ---- 6.319 +.176 6.143 2775 ---- ---- ---- ---- 6.291 +.175 6.116 2800 ---- ---- ---- ---- 6.265 +.174 6.091 2825 ---- ---- ---- ---- 6.241 +.173 6.068 2850 ---- ---- ---- ---- 6.219 +.173 6.046 2875 ---- ---- ---- ---- 6.198 +.173 6.025 2900 ---- ---- ---- ---- 6.179 +.174 6.005 2925 ---- ---- ---- ---- 6.161 +.174 5.987 2950 ---- ---- ---- ---- 6.145 +.175 5.970 2975 ---- ---- ---- ---- 6.131 +.177 5.954 3000 ---- ---- ---- ---- 6.117 +.178 5.939 3025 ---- ---- ---- ---- 6.105 +.179 5.926 3050 ---- ---- ---- ---- 6.093 +.180 5.913 3075 ---- ---- ---- ---- 6.082 +.181 5.901 3100 ---- ---- ---- ---- 6.072 +.181 5.891 3125 ---- ---- ---- ---- 6.063 +.182 5.881 3150 ---- ---- ---- ---- 6.055 +.183 5.872 3175 ---- ---- ---- ---- 6.046 +.182 5.864 3200 ---- ---- ---- ---- 6.039 +.183 5.856 3225 ---- ---- ---- ---- 6.031 +.181 5.850 3250 ---- ---- ---- ---- 6.024 +.180 5.844 3275 ---- ---- ---- ---- 6.017 +.179 5.838 3300 ---- ---- ---- ---- 6.010 +.176 5.834 3325 ---- ---- ---- ---- 6.003 +.173 5.830 3350 ---- ---- ---- ---- 5.997 +.171 5.826 3375 ---- ---- ---- ---- 5.991 +.167 5.824 3400 ---- ---- ---- ---- 5.986 +.165 5.821 3425 ---- ---- ---- ---- 5.982 +.162 5.820 3450 ---- ---- ---- ---- 5.978 +.159 5.819 3475 ---- ---- ---- ---- 5.975 +.157 5.818 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3367 5634 111257 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 77.887 -.446 78.333 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 .001 1 254 1475 ---- ---- ---- ---- .001 UNCH .001 33 1500 ---- ---- ---- ---- .001 UNCH .001 791 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 9 1585 ---- ---- ---- ---- .001 UNCH .001 1 1590 ---- ---- ---- ---- .001 UNCH .001 4 1595 ---- ---- ---- ---- .001 UNCH .001 5 1600 ---- ---- ---- ---- .001 UNCH .001 2 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 25 1630 ---- ---- ---- ---- .001 UNCH 1 .001 10 1635 ---- ---- ---- ---- .001 UNCH .001 11 1640 ---- ---- ---- ---- .001 UNCH .001 3 1645 ---- ---- ---- ---- .001 UNCH .001 5 1650 ---- ---- ---- ---- .001 UNCH .001 494 1655 ---- ---- ---- ---- .001 UNCH .001 5 1660 ---- ---- ---- ---- .001 UNCH .001 3 1665 ---- ---- ---- ---- .001 UNCH .001 10 1670 ---- ---- ---- ---- .001 UNCH .001 3 1675 ---- ---- ---- ---- .001 UNCH .001 169 1680 ---- ---- ---- ---- .001 UNCH .001 116 1685 ---- ---- ---- ---- .001 UNCH .001 14 1690 ---- ---- ---- ---- .001 UNCH .001 13 1695 ---- ---- ---- ---- .001 UNCH .001 28 1700 .003 .003 .001A .001A .001 UNCH 1 .001 1 2026 1705 ---- ---- ---- ---- .001 UNCH .001 9 1710 ---- ---- ---- ---- .001 UNCH .001 10 1715 ---- ---- ---- ---- .001 UNCH .001 7 1720 ---- ---- ---- ---- .001 UNCH .001 2 40 1725 ---- ---- ---- ---- .001 UNCH .001 165 1730 ---- ---- .001A .001A .001 -.001 .002 11 1735 ---- ---- .001A .001A .001 -.001 .002 57 1740 ---- ---- .001A .001A .001 -.001 .002 104 1745 ---- ---- .001A .001A .001 -.001 .002 56 1750 ---- ---- .001A .001A .001 -.001 .002 450 1755 ---- ---- .001A .001A .001 -.001 .002 214 1760 ---- ---- .001A .001A .001 -.001 2 .002 21 1765 ---- ---- .001A .001A .001 -.001 .002 8 1770 ---- ---- .001A .001A .001 -.002 .003 63 1775 ---- ---- .001A .001A .001 -.002 .003 159 1780 ---- ---- .001A .001A .001 -.002 .003 68 1785 ---- ---- .001A .001A .001 -.002 .003 5 1790 ---- ---- .001A .001A .001 -.002 .003 83 1795 ---- ---- .001A .001A .001 -.003 .004 1 9 1800 .005 .005 .001A .001A .001 -.003 1 .004 66 3126 1805 ---- ---- .001A .001A .001 -.003 .004 62 1810 ---- ---- .001A .001A .001 -.003 .004 120 1815 ---- ---- .001A .001A .001 -.004 .005 8 1820 ---- ---- .001A .001A .001 -.004 .005 57 1825 ---- ---- .001A .001A .001 -.004 .005 2 79 1830 ---- ---- .001A .001A .001 -.005 .006 29 1835 ---- ---- .002A .002A .001 -.005 .006 17 1840 ---- ---- .002A .002A .001 -.005 .006 3 1845 ---- ---- .002A .002A .001 -.006 .007 10 1850 ---- ---- .002A .002A .002 -.005 .007 2 327 1855 ---- ---- .002A .002A .002 -.006 .008 1 15 1860 .004 .004 .002A .002A .002 -.006 2 .008 79 1865 ---- ---- .002A .002A .002 -.007 .009 27 1870 ---- ---- .002A .002A .002 -.007 .009 8 1875 ---- ---- .002A .002A .002 -.008 .010 7 154 1880 ---- ---- .002A .002A .003 -.008 .011 43 1885 ---- ---- .003A .003A .003 -.008 .011 7 1890 .010 .010 .003A .003A .003 -.009 1 .012 1 10 1895 ---- ---- .003A .003A .003 -.010 .013 15 1900 ---- ---- .003A .003A .004 -.010 1 .014 52 1751 1905 ---- ---- .003A .003A .004 -.011 .015 91 1910 ---- ---- .004A .004A .004 -.012 .016 5 1915 ---- ---- .004A .004A .005 -.012 .017 4 1920 ---- ---- .004A .004A .005 -.013 .018 37 1925 .005 .005 .004A .004A .005 -.014 1 .019 224 1930 ---- ---- .005A .005A .006 -.014 .020 1 51 1935 ---- ---- .005A .005A .006 -.016 .022 15 1940 ---- ---- .005A .005A .007 -.016 .023 40 1945 ---- ---- .006A .006A .007 -.018 .025 80 1950 .020 .020 .006A .006A .008 -.018 5 .026 23 939 1955 .009 .009 .007A .007A .008 -.020 2 .028 179 1960 ---- ---- .007A .007A .009 -.021 .030 2 35 1965 ---- ---- .008A .008A .010 -.022 .032 5 1970 .006 .006 .006 .006 .011 -.023 1 .034 17 1975 ---- ---- .009A .009A .012 -.024 25 .036 87 287 1980 ---- ---- .010A .010A .012 -.027 .039 82 1985 ---- ---- .011A .011A .013 -.028 .041 28 1990 ---- ---- .013A .013A .014 -.030 .044 66 1995 ---- .050B .014A .014A .016 -.031 .047 11 2000 .050 .057B .014 .014 .017 -.033 448 .050 373 1179 20000 ---- ---- ---- ---- 177.887 -.446 178.333 2005 ---- .057B .018A .018A .018 -.036 .054 1 5 2010 ---- .062B .019A .019A .019 -.038 .057 49 2015 ---- .068B .020A .020A .021 -.040 2 .061 22 2020 ---- .073B .021A .021A .022 -.043 .065 63 2025 ---- .079B .023A .023A .024 -.046 .070 53 125 2030 ---- .087B .025A .025A .026 -.048 .074 1 23 2035 ---- .095B .027A .027A .028 -.052 .080 1 42 2040 ---- .102B .029A .029A .031 -.054 .085 9 77 2045 ---- .112B .032A .032A .034 -.057 .091 1 22 2050 .040 .121B .034A .036 .037 -.061 99 .098 128 356 2055 ---- .131B .037A .037A .040 -.065 .105 57 2060 .120 .140B .040A .140B .043 -.069 2 .112 5 14 2065 ---- .152B .045A .045A .047 -.073 .120 21 2070 .119 .164B .049A .072B .052 -.076 2 .128 12 11 2075 .133 .177B .053A .053A .056 -.082 46 .138 38 119 2080 .188 .191B .057A .057A .061 -.086 5 .147 29 114 2085 ---- .206B .062A .062A .066 -.091 1 .157 10 12 2090 .159 .222B .066A .066A .071 -.097 1 .168 3 34 2095 ---- .240B .071A .071A .077 -.103 .180 4 2100 .190 .256B .077A .077A .083 -.110 335 .193 277 529 2105 .200 .275B .083A .083A .090 -.117 7 .207 2 7 2110 ---- .296B .090A .090A .097 -.125 .222 4 2115 .130 .318B .097A .097A .105 -.133 16 .238 5 2120 .135 .339B .097 .112B .114 -.142 39 .256 9 12 2125 .278 .364B .112A .112A .123 -.151 22 .274 12 69 2130 .162 .389B .122A .122A .134 -.159 5 .293 3 105 2135 ---- .413B .132A .132A .145 -.168 .313 1 2140 .240 .441B .143A .143A .157 -.176 41 .333 6 26 2145 .202 .392B .154A .154A .169 -.186 3 .355 1 8 2150 .400 .496B .163 .183B .183 -.194 48 .377 258 328 2155 .419 .444B .180A .180A .197 -.204 32 .401 50 50 2160 .265 .472B .194A .194A .213 -.212 4 .425 8 17 2165 ---- .501B .208A .501B .229 -.221 .450 2 16 2170 ---- .617B .226A .226A .246 -.230 .476 5 10 2175 .490 .650B .241A .241A .265 -.239 11 .504 6 15 2180 .413 .595B .259A .433B .284 -.248 2 .532 1 6 2185 ---- .624B .278A .621B .304 -.257 .561 1 10 2190 ---- .658B .297A .657B .325 -.266 .591 12 2195 ---- .693B .319A .691B .348 -.274 .622 2200 .630 .826B .341A .380 .371 -.283 26 .654 31 412 2205 ---- .764B .365A .762B .395 -.292 .687 2 2210 ---- .788B .388A .788B .421 -.299 .720 2215 ---- .797B .414A .797B .447 -.308 .755 4 2220 ---- .810B .440A .802B .475 -.315 .790 3 2225 .485 .920B .460 .515B .504 -.322 2 .826 112 2230 ---- .890B .496A .496A .534 -.328 .862 1 2235 ---- .930B .527A .527A .564 -.336 .900 2240 ---- .971B .558A .558A .596 -.342 .938 2245 ---- 1.013B .588A .588A .629 -.348 .977 2250 ---- 1.127B .621A 1.127B .662 -.354 1.016 4 135 2255 .773 1.099B .654A .654A .697 -.359 3 1.056 3 2260 ---- 1.143B .688A .688A .732 -.364 1.096 2265 ---- 1.187B .723A .723A .768 -.370 1.138 3 2270 ---- 1.230B .758A .758A .805 -.374 1.179 2 2275 .873 1.345B .793A .878B .842 -.379 1 1.221 4 60 2280 ---- 1.322B .878A .878A .880 -.384 1.264 2 2285 ---- 1.367B .916A .916A .919 -.388 1.307 2290 ---- 1.413B .954A .954A .959 -.391 1.350 2295 ---- 1.460B .994A .994A .999 -.395 1.394 3 2300 1.479 1.573B .986A .986A 1.039 -.399 1 1.438 9 48 2305 ---- 1.546B 1.075A 1.075A 1.080 -.402 1.482 2310 ---- 1.564B 1.116A 1.116A 1.122 -.405 1.527 2315 ---- ---- 1.157A 1.157A 1.164 -.408 1.572 2320 ---- ---- 1.199A 1.199A 1.207 -.411 1.618 2325 ---- 1.804B 1.192A 1.804B 1.250 -.413 1.663 5 22 2330 ---- ---- 1.283A 1.283A 1.293 -.416 1.709 2335 ---- ---- 1.326A 1.326A 1.337 -.418 1.755 2340 ---- ---- 1.369A 1.369A 1.381 -.421 1.802 2345 ---- ---- 1.413A 1.413A 1.426 -.422 1.848 2350 1.536 2.042B 1.411A 1.411A 1.471 -.424 1 1.895 6 60 2355 ---- ---- 1.501A 1.501A 1.516 -.426 1.942 2360 ---- ---- 1.547A 1.547A 1.561 -.428 1.989 2365 ---- ---- 1.593A 1.593A 1.607 -.429 2.036 2370 ---- ---- 1.638A 1.638A 1.653 -.431 2.084 2375 2.220 2.283B 1.640A 1.640A 1.700 -.431 3 2.131 2 36 2400 2.255 2.527B 1.873A 1.873A 1.935 -.435 3 2.370 215 2425 ---- 2.636B 2.110A 2.636B 2.174 -.438 2.612 26 2450 2.540 2.540 2.351A 2.351A 2.416 -.440 1 2.856 1 32 2475 ---- ---- ---- ---- 2.659 -.442 3.101 18 2500 ---- ---- ---- ---- 2.905 -.442 3.347 1 464 2525 ---- ---- ---- ---- 3.151 -.443 3.594 30 2550 ---- ---- ---- ---- 3.398 -.444 3.842 19 2575 ---- ---- ---- ---- 3.646 -.444 4.090 8 2600 ---- ---- ---- ---- 3.894 -.444 4.338 20 2625 ---- ---- ---- ---- 4.143 -.444 4.587 15 2650 ---- ---- ---- ---- 4.391 -.445 4.836 13 2675 ---- ---- ---- ---- 4.641 -.444 5.085 14 2700 ---- ---- ---- ---- 4.890 -.445 5.335 11 2725 ---- ---- ---- ---- 5.139 -.445 5.584 17 2750 ---- ---- ---- ---- 5.389 -.445 5.834 17 2775 ---- ---- ---- ---- 5.638 -.446 6.084 2 2800 ---- ---- ---- ---- 5.888 -.445 6.333 24 2825 ---- ---- ---- ---- 6.138 -.445 6.583 4 2850 ---- ---- ---- ---- 6.388 -.445 6.833 3 2875 ---- ---- ---- ---- 6.637 -.446 7.083 4 2900 ---- ---- ---- ---- 6.887 -.446 7.333 1 2925 ---- ---- ---- ---- 7.137 -.446 7.583 2950 ---- ---- ---- ---- 7.387 -.446 7.833 2975 ---- ---- ---- ---- 7.637 -.446 8.083 3000 ---- ---- ---- ---- 7.887 -.446 8.333 46 3025 ---- ---- ---- ---- 8.137 -.446 8.583 3050 ---- ---- ---- ---- 8.387 -.446 8.833 3075 ---- ---- ---- ---- 8.637 -.446 9.083 3100 ---- ---- ---- ---- 8.887 -.446 9.333 3125 ---- ---- ---- ---- 9.137 -.446 9.583 3150 ---- ---- ---- ---- 9.387 -.446 9.833 3175 ---- ---- ---- ---- 9.637 -.446 10.083 3200 ---- ---- ---- ---- 9.887 -.446 10.333 3225 ---- ---- ---- ---- 10.137 -.446 10.583 3250 ---- ---- ---- ---- 10.387 -.446 10.833 3275 ---- ---- ---- ---- 10.637 -.446 11.083 15 3300 ---- ---- ---- ---- 10.887 -.446 11.333 3325 ---- ---- ---- ---- 11.137 -.446 11.583 3350 ---- ---- ---- ---- 11.387 -.446 11.833 3375 ---- ---- ---- ---- 11.637 -.446 12.083 3400 ---- ---- ---- ---- 11.887 -.446 12.333 3425 ---- ---- ---- ---- 12.137 -.446 12.583 3450 ---- ---- ---- ---- 12.387 -.446 12.833 3475 ---- ---- ---- ---- 12.637 -.446 13.083 3500 ---- ---- ---- ---- 12.887 -.446 13.333 3525 ---- ---- ---- ---- 13.137 -.446 13.583 3550 ---- ---- ---- ---- 13.387 -.446 13.833 3575 ---- ---- ---- ---- 13.637 -.446 14.083 3600 ---- ---- ---- ---- 13.887 -.446 14.333 3625 ---- ---- ---- ---- 14.137 -.446 14.583 3650 ---- ---- ---- ---- 14.387 -.446 14.833 3675 ---- ---- ---- ---- 14.637 -.446 15.083 3700 ---- ---- ---- ---- 14.887 -.446 15.333 3725 ---- ---- ---- ---- 15.137 -.446 15.583 3750 ---- ---- ---- ---- 15.387 -.446 15.833 3775 ---- ---- ---- ---- 15.637 -.446 16.083 3800 ---- ---- ---- ---- 15.887 -.446 16.333 3825 ---- ---- ---- ---- 16.137 -.446 16.583 3850 ---- ---- ---- ---- 16.387 -.446 16.833 3875 ---- ---- ---- ---- 16.637 -.446 17.083 3900 ---- ---- ---- ---- 16.887 -.446 17.333 3925 ---- ---- ---- ---- 17.137 -.446 17.583 3950 ---- ---- ---- ---- 17.387 -.446 17.833 3975 ---- ---- ---- ---- 17.637 -.446 18.083 4000 ---- ---- ---- ---- 17.887 -.446 18.333 4025 ---- ---- ---- ---- 18.137 -.446 18.583 4050 ---- ---- ---- ---- 18.387 -.446 18.833 4100 ---- ---- ---- ---- 18.887 -.446 19.333 4200 ---- ---- ---- ---- 19.887 -.446 20.333 4300 ---- ---- ---- ---- 20.887 -.446 21.333 4400 ---- ---- ---- ---- 21.887 -.446 22.333 4500 ---- ---- ---- ---- 22.887 -.446 23.333 4600 ---- ---- ---- ---- 23.887 -.446 24.333 5000 ---- ---- ---- ---- 27.887 -.446 28.333 6000 ---- ---- ---- ---- 37.887 -.446 38.333 7000 ---- ---- ---- ---- 47.887 -.446 48.333 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 57.887 -.446 58.333 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 77.733 -.445 78.178 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 +.001 .001 4 1125 ---- ---- ---- ---- .002 UNCH .002 9 1150 ---- ---- ---- ---- .002 UNCH .002 9 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .003 +.001 .002 6 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .004 UNCH .004 40 1325 ---- ---- ---- ---- .005 +.001 .004 3 1350 ---- ---- ---- ---- .005 UNCH .005 15 1375 ---- ---- ---- ---- .006 UNCH .006 11 1400 ---- ---- ---- ---- .007 +.001 .006 40 1425 ---- ---- ---- ---- .007 UNCH .007 15 1450 ---- ---- ---- ---- .008 UNCH .008 6 1475 ---- ---- ---- ---- .009 UNCH .009 25 1500 ---- ---- ---- ---- .010 UNCH .010 136 1525 ---- ---- ---- ---- .011 -.001 .012 15 1550 ---- ---- .012A .012A .012 -.002 .014 23 1575 ---- ---- .015A .015A .013 -.003 .016 2 6 1600 ---- ---- .017A .017A .015 -.004 .019 8 539 1625 ---- ---- .019A .019A .016 -.007 .023 20 1630 ---- ---- .020A .020A .017 -.006 .023 1 1635 ---- ---- .020A .020A .017 -.007 .024 1640 ---- ---- .021A .021A .018 -.007 .025 1 1645 ---- ---- .021A .021A .018 -.008 .026 1650 ---- ---- .022A .022A .019 -.007 .026 14 1655 ---- ---- .022A .022A .019 -.008 .027 2 1660 .028 .028 .023A .023A .020 -.008 12 .028 12 1665 ---- ---- .023A .023A .020 -.008 .028 1670 ---- ---- .024A .024A .021 -.008 .029 1675 .020 .020 .020 .020 .021 -.009 1 .030 33 1680 ---- ---- .025A .025A .022 -.009 .031 1 1685 ---- ---- .026A .026A .023 -.008 .031 2 1690 ---- ---- .026A .026A .024 -.008 .032 1 2 1695 ---- ---- .027A .027A .024 -.009 .033 27 1700 ---- ---- .028A .028A .025 -.009 .034 190 1705 ---- ---- .029A .029A .026 -.009 .035 8 1710 ---- ---- .029A .029A .027 -.009 .036 3 1715 ---- ---- .030A .030A .028 -.009 .037 10 1720 ---- ---- .031A .031A .028 -.011 1 .039 3 1725 ---- ---- .032A .032A .029 -.011 .040 20 1730 ---- ---- .033A .033A .030 -.011 .041 1 1735 ---- ---- .033A .033A .031 -.012 .043 12 1740 ---- ---- .034A .034A .032 -.013 .045 5 1745 ---- ---- .035A .035A .033 -.013 .046 2 2 1750 .037 .037 .036A .036A .034 -.014 1 .048 7 752 1755 ---- ---- .037A .037A .035 -.015 .050 1 1760 ---- ---- .038A .038A .036 -.015 2 .051 3 1765 ---- ---- .039A .039A .037 -.015 .052 1770 ---- ---- .040A .040A .038 -.016 .054 6 1775 .041 .041 .041 .041 .039 -.016 1 .055 52 1780 ---- ---- .043A .043A .041 -.016 .057 79 1785 ---- ---- .044A .044A .042 -.016 .058 14 1790 ---- ---- .045A .045A .043 -.017 .060 180 1795 .052 .052 .046A .046A .045 -.017 1 .062 31 1800 .057 .057 .048A .048A .046 -.018 2 .064 3 743 1805 ---- ---- .049A .049A .048 -.018 .066 15 1810 ---- ---- .051A .051A .050 -.019 .069 1815 ---- ---- .052A .052A .051 -.020 .071 11 1820 ---- ---- .054A .054A .053 -.021 .074 3 1825 ---- ---- .056A .056A .055 -.022 1 .077 5 34 1830 ---- ---- .058A .058A .057 -.023 .080 2 1835 ---- ---- .060A .060A .059 -.024 .083 1 1840 ---- ---- .062A .062A .061 -.025 .086 12 1845 ---- ---- .064A .064A .063 -.027 .090 7 1850 ---- ---- .066A .066A .065 -.028 2 .093 15 151 1855 ---- ---- .068A .068A .068 -.028 .096 21 1860 ---- ---- .070A .070A .070 -.030 .100 15 1865 ---- ---- .073A .073A .073 -.030 .103 1 1870 ---- .108B .075A .108B .075 -.032 1 .107 3 1875 ---- .114B .078A .114B .078 -.033 1 .111 2 45 1880 .089 .117B .081A .081A .081 -.034 1 .115 24 1885 ---- .124B .084A .084A .084 -.035 .119 46 1890 ---- .129B .087A .129B .087 -.036 .123 3 1895 ---- .134B .090A .134B .091 -.036 .127 20 1900 .100 .140B .093A .093A .094 -.038 3 .132 75 309 1905 ---- .146B .097A .097A .098 -.039 .137 15 1910 ---- .152B .100A .100A .102 -.040 .142 5 1915 ---- .158B .104A .104A .105 -.043 .148 3 18 1920 ---- .166B .108A .108A .110 -.043 2 .153 18 1925 ---- .173B .112A .112A .114 -.045 50 .159 5 114 1930 ---- .181B .116A .116A .118 -.048 .166 6 1935 ---- .188B .120A .120A .123 -.049 1 .172 3 1940 .140 .196B .125A .125A .128 -.051 2 .179 4 1945 ---- .205B .129A .129A .133 -.053 .186 45 1950 ---- .212B .134A .134A .138 -.055 .193 4 107 1955 ---- .222B .139A .139A .143 -.057 1 .200 37 1960 ---- .230B .145A .145A .149 -.059 .208 5 1965 ---- .240B .150A .150A .154 -.062 1 .216 3 1970 .150 .250B .150 .155B .160 -.064 1 .224 2 40 1975 .155 .260B .155 .161B .166 -.067 53 .233 47 1980 .157 .270B .157 .168B .172 -.069 2 .241 6 1985 .240 .281B .174A .174A .179 -.072 7 .251 16 1990 .245 .292B .180A .180A .186 -.074 6 .260 12 1995 .219 .304B .187A .187A .193 -.077 1 .270 3 2000 .272 .315B .194A .194A .200 -.080 139 .280 22 366 2005 .271 .328B .201A .293B .208 -.083 2 .291 7 2010 ---- .341B .209A .209A .216 -.086 .302 4 2015 ---- .355B .217A .217A .224 -.089 .313 7 2020 .263 .369B .225A .225A .233 -.092 1 .325 3 3 2025 ---- .382B .234A .234A .242 -.095 .337 1 12 2030 .270 .398B .242A .242A .251 -.098 1 .349 1 6 2035 ---- .412B .252A .252A .261 -.101 1 .362 13 2040 ---- .427B .261A .261A .271 -.105 .376 12 2045 ---- .443B .271A .271A .281 -.108 .389 10 2050 .400 .460B .281A .287B .291 -.112 11 .403 8 112 2055 ---- .478B .291A .291A .302 -.116 .418 2 2060 ---- .496B .302A .302A .314 -.119 .433 1 12 2065 ---- .513B .313A .313A .325 -.124 3 .449 1 21 2070 ---- .531B .324A .324A .337 -.128 .465 95 2075 ---- .549B .337A .337A .350 -.132 .482 1 23 2080 ---- .571B .349A .349A .363 -.136 .499 10 2085 ---- .590B .362A .362A .376 -.140 .516 3 2090 ---- .610B .375A .375A .390 -.144 1 .534 15 2095 .440 .631B .388A .388A .404 -.149 1 .553 3 2100 ---- .653B .402A .402A .419 -.153 1 .572 188 2105 ---- .675B .416A .416A .434 -.157 .591 1 89 2110 ---- .696B .431A .431A .450 -.161 .611 6 6 2115 ---- .720B .446A .446A .466 -.166 .632 2120 ---- .743B .462A .462A .482 -.170 .652 5 4 2125 ---- .768B .478A .478A .499 -.175 .674 3 2130 ---- .790B .495A .495A .516 -.179 .695 29 2135 ---- .815B .512A .512A .534 -.183 .717 3 2140 ---- .840B .530A .530A .552 -.188 .740 7 2145 ---- .866B .548A .548A .571 -.192 .763 6 2150 .637 .892B .566A .566A .590 -.197 7 .787 111 216 2155 ---- .919B .585A .585A .610 -.201 .811 5 7 2160 .840 .872B .605A .605A .630 -.206 7 .836 83 87 2165 ---- .899B .625A .899B .651 -.210 1 .861 1 1 2170 ---- .926B .646A .926B .672 -.214 1 .886 4 5 2175 ---- 1.032B .667A 1.029B .693 -.219 1 .912 7 9 2180 .910 .981B .689A .689A .715 -.224 1 .939 4 6 2185 ---- 1.010B .711A 1.010B .738 -.228 .966 2 5 2190 .831 1.039B .733A .733A .761 -.233 4 .994 1 2195 .911 1.068B .756A .756A .784 -.237 1 1.021 2200 .872 1.179B .780A .780A .808 -.242 37 1.050 9 62 2205 .852 1.129B .803A .803A .833 -.246 25 1.079 8 2210 .917 1.160B .828A .828A .858 -.250 1 1.108 3 2215 ---- 1.191B .853A 1.191B .883 -.255 1.138 3 2220 .929 1.222B .878A 1.021B .909 -.259 2 1.168 2225 .920 1.254B .904A .942B .936 -.262 4 1.198 16 2230 ---- 1.287B .930A 1.287B .962 -.267 1.229 1 2235 ---- 1.321B .956A 1.321B .990 -.270 1.260 2 2240 ---- 1.352B .983A 1.352B 1.017 -.275 1.292 5 2245 ---- 1.384B 1.011A 1.379B 1.045 -.279 1.324 2250 ---- 1.422B 1.039A 1.422B 1.074 -.282 1.356 5 2255 ---- 1.452B 1.067A 1.448B 1.103 -.286 1.389 2260 ---- 1.487B 1.096A 1.483B 1.133 -.289 1.422 2265 ---- 1.523B 1.125A 1.125A 1.162 -.294 1.456 2 2270 ---- 1.558B 1.155A 1.155A 1.193 -.296 1.489 4 2275 ---- 1.598B 1.185A 1.598B 1.223 -.301 1.524 2 2280 ---- 1.631B 1.216A 1.629B 1.254 -.304 1.558 4 2285 ---- 1.668B 1.247A 1.247A 1.286 -.307 1.593 7 2290 ---- 1.705B 1.279A 1.279A 1.318 -.310 1.628 3 2295 ---- 1.742B 1.311A 1.311A 1.350 -.314 1.664 5 2300 ---- 1.784B 1.343A 1.784B 1.383 -.317 1.700 30 2305 ---- 1.770B 1.375A 1.770B 1.416 -.321 1.737 10 2310 ---- 1.803B 1.408A 1.779B 1.449 -.325 1.774 2315 ---- 1.816B 1.444A 1.444A 1.483 -.328 1.811 1 2320 ---- 1.857B 1.478A 1.478A 1.518 -.331 1.849 2325 ---- 1.978B 1.509A 1.978B 1.552 -.334 1.886 6 2330 1.543 1.935B 1.543 1.607B 1.587 -.337 2 1.924 2335 1.578 1.976B 1.578 1.643B 1.623 -.340 2 1.963 2340 ---- 2.016B 1.616A 1.616A 1.658 -.343 2.001 2345 ---- 2.056B 1.652A 1.652A 1.694 -.346 2.040 2350 ---- 2.180B 1.686A 2.180B 1.731 -.349 2.080 4 2355 ---- 2.138B 1.724A 1.724A 1.768 -.351 2.119 2360 ---- 2.180B 1.761A 1.761A 1.805 -.354 2.159 2365 ---- 2.221B 1.798A 1.798A 1.842 -.357 2.199 2370 ---- 2.263B 1.882A 1.882A 1.880 -.359 2.239 2375 ---- 2.388B 1.872A 2.388B 1.918 -.361 2.279 7 2380 ---- 2.348B 1.958A 1.958A 1.956 -.364 2.320 2385 ---- 2.390B 1.997A 1.997A 1.995 -.366 2.361 2400 ---- 2.602B 2.064A 2.602B 2.113 -.373 2.486 1 23 2425 ---- 2.821B 2.265A 2.821B 2.315 -.383 2.698 2 16 2450 ---- 3.044B 2.472A 3.044B 2.524 -.391 2.915 5 2475 ---- 3.271B 2.686A 3.271B 2.738 -.399 3.137 5 2500 ---- 3.501B 2.905A 3.501B 2.957 -.406 3.363 30 31 2525 ---- 3.732B 3.127A 3.732B 3.180 -.411 3.591 10 2550 ---- 3.967B 3.353A 3.967B 3.407 -.416 3.823 1 2575 ---- 4.203B 3.583A 4.203B 3.636 -.420 4.056 1 2600 4.380 4.442B 3.815A 3.815A 3.869 -.423 2 4.292 2625 ---- 4.681B 4.048A 4.681B 4.104 -.425 4.529 2 2650 ---- 4.922B 4.284A 4.922B 4.340 -.428 4.768 2675 ---- 5.164B 4.522A 5.164B 4.579 -.430 5.009 3 2700 ---- 5.408B 4.761A 5.408B 4.818 -.432 5.250 2 2725 ---- 5.651B 5.002A 5.651B 5.059 -.434 5.493 4 2750 ---- 5.896B 5.243A 5.896B 5.301 -.435 5.736 1 2775 ---- 6.116B 5.486A 6.116B 5.544 -.436 5.980 1 2800 ---- 6.245B 5.729A 6.245B 5.788 -.436 6.224 3 2825 ---- ---- 5.974A 5.974A 6.033 -.437 6.470 2850 ---- ---- ---- ---- 6.278 -.437 6.715 1 2875 ---- ---- ---- ---- 6.523 -.438 6.961 1 2900 ---- ---- ---- ---- 6.769 -.439 7.208 3 2925 ---- ---- ---- ---- 7.016 -.439 7.455 1 2950 ---- ---- ---- ---- 7.262 -.440 7.702 2975 ---- ---- ---- ---- 7.509 -.440 7.949 1 3000 ---- ---- ---- ---- 7.757 -.440 8.197 3025 ---- ---- ---- ---- 8.004 -.441 8.445 1 3050 ---- ---- ---- ---- 8.252 -.441 8.693 3075 ---- ---- ---- ---- 8.500 -.441 8.941 3100 ---- ---- ---- ---- 8.748 -.441 9.189 1 3125 ---- ---- ---- ---- 8.996 -.442 9.438 3150 ---- ---- ---- ---- 9.245 -.441 9.686 3175 ---- ---- ---- ---- 9.493 -.442 9.935 3250 ---- ---- ---- ---- 10.240 -.442 10.682 3300 ---- ---- ---- ---- 10.738 -.443 11.181 3400 ---- ---- ---- ---- 11.735 -.444 12.179 3500 ---- ---- ---- ---- 12.734 -.444 13.178 3600 ---- ---- ---- ---- 13.733 -.445 14.178 3700 ---- ---- ---- ---- 14.733 -.445 15.178 3800 ---- ---- ---- ---- 15.733 -.445 16.178 3900 ---- ---- ---- ---- 16.733 -.445 17.178 4000 ---- ---- ---- ---- 17.733 -.445 18.178 4200 ---- ---- ---- ---- 19.733 -.445 20.178 4500 ---- ---- ---- ---- 22.733 -.445 23.178 5000 ---- ---- ---- ---- 27.733 -.445 28.178 6000 ---- ---- ---- ---- 37.733 -.445 38.178 7000 ---- ---- ---- ---- 47.733 -.445 48.178 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.002 .003 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .002 -.002 .004 1075 ---- ---- ---- ---- .002 -.002 .004 1100 ---- ---- ---- ---- .003 -.002 .005 1125 ---- ---- ---- ---- .003 -.003 .006 1150 ---- ---- ---- ---- .004 -.002 .006 1175 ---- ---- ---- ---- .004 -.003 .007 1200 ---- ---- ---- ---- .005 -.003 .008 3 1225 ---- ---- ---- ---- .006 -.003 .009 1 1250 ---- ---- ---- ---- .007 -.003 .010 3 1275 ---- ---- ---- ---- .008 -.004 .012 6 1300 ---- ---- ---- ---- .009 -.004 .013 9 1325 ---- ---- ---- ---- .011 -.003 .014 2 1350 ---- ---- ---- ---- .012 -.004 .016 24 1375 ---- ---- ---- ---- .014 -.004 .018 4 1400 ---- ---- ---- ---- .016 -.004 .020 7 1425 ---- ---- ---- ---- .018 -.004 .022 11 1450 ---- ---- ---- ---- .021 -.004 .025 5 1475 ---- ---- .027A .027A .024 -.004 .028 2 1500 ---- ---- .030A .030A .027 -.004 2 .031 8 1525 ---- ---- .034A .034A .030 -.005 .035 3 1550 ---- ---- .037A .037A .034 -.006 2 .040 132 1575 .039 .039 .038 .038 .038 -.007 40 .045 3 1600 ---- ---- .046A .046A .043 -.009 5 .052 218 1625 ---- ---- .051A .051A .048 -.011 2 .059 10 1650 .052 .052 .052 .052 .054 -.013 1 .067 3 118 1675 ---- ---- .064A .064A .062 -.014 .076 10 1700 ---- ---- .073A .073A .070 -.017 5 .087 1 169 1725 ---- ---- .082A .082A .080 -.020 .100 39 1730 ---- ---- .084A .084A .082 -.021 .103 108 1735 ---- ---- .086A .086A .085 -.021 .106 12 1740 ---- ---- .089A .089A .087 -.022 .109 1745 ---- ---- .091A .091A .089 -.023 .112 1750 ---- ---- .092A .092A .092 -.023 40 .115 126 1755 ---- ---- .096A .096A .095 -.023 20 .118 48 1760 ---- ---- .098A .098A .097 -.025 .122 1765 ---- .126B .101A .101A .100 -.025 .125 5 1770 ---- .130B .104A .104A .103 -.026 .129 10 1775 ---- .134B .106A .106A .106 -.027 .133 3 1780 ---- .138B .110A .110A .109 -.027 .136 1785 ---- .144B .113A .113A .112 -.028 .140 1790 ---- .147B .116A .116A .115 -.029 .144 1795 ---- .152B .119A .119A .118 -.031 .149 1800 .148 .157B .122A .122A .122 -.031 1 .153 16 288 1805 ---- .162B .125A .125A .125 -.032 .157 1810 ---- .169B .129A .129A .129 -.033 .162 1815 ---- .174B .133A .133A .132 -.035 .167 1820 ---- .180B .136A .136A .136 -.036 .172 1825 ---- .185B .140A .140A .140 -.037 .177 42 1830 ---- .191B .144A .144A .144 -.038 .182 5 1835 ---- .197B .148A .148A .149 -.038 .187 1840 ---- .204B .152A .152A .153 -.040 .193 1845 ---- .211B .157A .157A .158 -.040 10 .198 10 29 1850 ---- .217B .161A .161A .162 -.042 5 .204 14 41 1855 ---- .224B .166A .166A .167 -.043 .210 1860 ---- .231B .171A .171A .172 -.044 .216 1865 .190 .239B .176A .176A .177 -.046 10 .223 15 1870 .210 .246B .181A .181A .182 -.047 30 .229 1875 ---- .254B .186A .186A .188 -.048 .236 16 1880 ---- .262B .191A .191A .193 -.050 .243 1885 ---- .270B .197A .197A .199 -.051 .250 1890 ---- .279B .202A .202A .205 -.052 .257 1 1895 ---- .287B .208A .208A .211 -.054 .265 5 5 1900 ---- .296B .214A .214A .218 -.055 1 .273 2 14 1905 ---- .308B .220A .220A .224 -.057 .281 1910 .300 .317B .227A .227A .231 -.058 5 .289 2 2 1915 ---- .327B .233A .233A .238 -.059 .297 1920 ---- .337B .240A .240A .245 -.061 .306 1925 ---- .347B .247A .247A .252 -.063 .315 1 1930 ---- .358B .254A .254A .260 -.065 .325 1935 ---- .369B .262A .262A .267 -.067 .334 1940 ---- .381B .269A .269A .275 -.069 .344 1945 ---- .392B .277A .277A .283 -.071 .354 1950 ---- .404B .285A .285A .292 -.072 .364 1 26 1955 ---- .416B .293A .293A .300 -.075 .375 1960 ---- .430B .301A .301A .309 -.077 .386 1 1965 ---- .442B .310A .310A .318 -.079 .397 1970 ---- .455B .319A .319A .328 -.081 .409 1975 ---- .470B .328A .328A .337 -.084 .421 12 1980 ---- .484B .338A .338A .347 -.086 .433 1985 ---- .498B .347A .347A .357 -.089 .446 5 1990 ---- .512B .357A .357A .368 -.091 .459 1995 ---- .526B .367A .367A .378 -.094 .472 5 2000 .389 .541B .378A .378A .389 -.096 4 .485 1 74 2005 ---- .558B .389A .389A .401 -.098 .499 2010 ---- .574B .400A .400A .412 -.101 .513 2015 ---- .590B .411A .411A .424 -.104 .528 2020 ---- .608B .422A .422A .436 -.107 .543 2025 ---- .623B .434A .434A .448 -.110 .558 2 2030 ---- .642B .446A .446A .461 -.113 .574 2035 ---- .659B .459A .459A .474 -.116 .590 2040 ---- .678B .472A .472A .487 -.119 .606 2045 ---- .696B .485A .485A .501 -.122 .623 2050 ---- .715B .498A .498A .515 -.125 .640 2 9 2055 ---- .734B .512A .512A .529 -.129 .658 1 2060 ---- .754B .526A .526A .544 -.131 .675 1 2065 ---- .773B .540A .540A .558 -.135 .693 1 2070 ---- .794B .555A .555A .574 -.138 .712 2075 ---- .816B .570A .570A .589 -.142 .731 3 2080 ---- .836B .585A .585A .605 -.145 .750 2085 ---- .858B .601A .601A .621 -.149 .770 2090 ---- .880B .617A .617A .638 -.152 .790 2095 ---- .902B .634A .634A .655 -.155 .810 14 24 2100 ---- .924B .653A .653A .672 -.159 2 .831 1 2105 ---- .948B .670A .670A .690 -.162 .852 2110 ---- .971B .687A .687A .708 -.166 .874 2115 ---- .994B .705A .705A .726 -.169 .895 2120 ---- 1.019B .724A .724A .745 -.173 .918 2125 ---- 1.044B .742A .742A .764 -.176 .940 14 2130 ---- 1.068B .761A .761A .783 -.180 .963 2135 ---- 1.094B .781A .781A .803 -.184 .987 2140 ---- 1.119B .800A .800A .823 -.187 1.010 2145 ---- 1.147B .821A .821A .844 -.190 1.034 2150 1.140 1.174B .841A .841A .864 -.195 2 1.059 5 2155 ---- 1.198B .862A .862A .886 -.198 1.084 2160 ---- 1.149B .883A 1.149B .908 -.201 1.109 2165 ---- 1.176B .905A 1.176B .930 -.205 1.135 2170 ---- 1.204B .927A 1.204B .952 -.209 1.161 2175 ---- 1.231B .949A 1.231B .975 -.212 1.187 1 2180 ---- 1.259B .972A 1.259B .998 -.216 1.214 2185 ---- 1.288B .995A 1.288B 1.022 -.219 1.241 2190 ---- 1.316B 1.019A 1.316B 1.046 -.223 1.269 1 2195 ---- 1.346B 1.043A 1.346B 1.071 -.226 1.297 2200 1.299 1.375B 1.067A 1.067A 1.095 -.230 2 1.325 1 8 2205 ---- 1.405B 1.092A 1.405B 1.121 -.232 1.353 2210 ---- 1.435B 1.117A 1.435B 1.146 -.236 1.382 2215 ---- 1.466B 1.142A 1.466B 1.172 -.240 1.412 2220 ---- 1.497B 1.168A 1.497B 1.198 -.243 1.441 2225 ---- 1.528B 1.194A 1.528B 1.225 -.246 1.471 4 2230 ---- 1.560B 1.221A 1.560B 1.252 -.249 1.501 2235 ---- 1.591B 1.248A 1.591B 1.279 -.253 1.532 2240 ---- 1.624B 1.275A 1.624B 1.307 -.256 1.563 2245 ---- 1.656B 1.303A 1.656B 1.335 -.259 1.594 2250 ---- 1.689B 1.331A 1.689B 1.364 -.262 1.626 5 2255 ---- 1.722B 1.359A 1.722B 1.392 -.266 1.658 2260 ---- 1.757B 1.388A 1.757B 1.421 -.269 1.690 2265 ---- 1.791B 1.417A 1.791B 1.451 -.272 1.723 2270 ---- 1.824B 1.446A 1.824B 1.481 -.274 1.755 2275 ---- 1.859B 1.476A 1.859B 1.511 -.278 1.789 1 2280 ---- 1.887B 1.506A 1.887B 1.541 -.281 1.822 2285 ---- 1.922B 1.536A 1.536A 1.572 -.284 1.856 2290 ---- 1.957B 1.567A 1.567A 1.603 -.287 1.890 2295 ---- 1.993B 1.598A 1.598A 1.635 -.289 1.924 2300 ---- 2.036B 1.629A 2.036B 1.667 -.292 1.959 6 2305 ---- 2.065B 1.661A 1.661A 1.699 -.295 1.994 2310 ---- 2.102B 1.693A 2.094B 1.731 -.298 2.029 2315 ---- 2.138B 1.725A 2.131B 1.764 -.301 2.065 2320 ---- 2.175B 1.758A 2.168B 1.797 -.303 2.100 2325 ---- 2.220B 1.791A 2.220B 1.830 -.306 2.136 2330 ---- 2.250B 1.824A 2.243B 1.864 -.309 2.173 2335 ---- 2.288B 1.857A 2.284B 1.898 -.311 2.209 2340 ---- 2.326B 1.891A 2.322B 1.932 -.314 2.246 2345 ---- 2.353B 1.931A 1.931A 1.967 -.316 2.283 4 2350 ---- 2.410B 1.959A 2.410B 2.001 -.319 2.320 2355 ---- 2.390B 2.000A 2.380B 2.036 -.322 2.358 2360 ---- 2.397B 2.035A 2.397B 2.072 -.324 2.396 2365 ---- ---- 2.070A 2.070A 2.107 -.327 2.434 2370 ---- ---- 2.106A 2.106A 2.143 -.329 2.472 2375 ---- 2.606B 2.136A 2.606B 2.180 -.331 2.511 2 2380 ---- 2.550B 2.177A 2.177A 2.216 -.333 2.549 2385 ---- 2.591B 2.214A 2.214A 2.253 -.335 2.588 2400 ---- 2.807B 2.319A 2.807B 2.364 -.342 2.706 1 2425 ---- 3.013B 2.508A 3.013B 2.555 -.352 2.907 2450 ---- 3.224B 2.704A 3.224B 2.752 -.361 3.113 1 2475 ---- 3.439B 2.904A 3.439B 2.953 -.370 3.323 2500 ---- 3.657B 3.110A 3.657B 3.159 -.378 3.537 2 2525 ---- 3.879B 3.319A 3.879B 3.370 -.384 3.754 2 2550 ---- 4.103B 3.533A 4.103B 3.584 -.391 3.975 2575 ---- 4.330B 3.750A 4.330B 3.802 -.396 4.198 2600 ---- 4.559B 3.970A 4.559B 4.023 -.401 4.424 2625 ---- 4.790B 4.194A 4.790B 4.246 -.405 4.651 2650 ---- 5.022B 4.419A 5.022B 4.473 -.409 4.882 2675 ---- 5.257B 4.647A 5.257B 4.701 -.412 5.113 2700 ---- 5.493B 4.877A 5.493B 4.932 -.415 5.347 2 2725 ---- 5.730B 5.110A 5.730B 5.164 -.418 5.582 2750 ---- 5.968B 5.344A 5.968B 5.398 -.420 5.818 2775 ---- 6.208B 5.579A 6.208B 5.634 -.422 6.056 2800 ---- 6.448B 5.816A 6.448B 5.871 -.423 6.294 2825 ---- 6.690B 6.054A 6.690B 6.109 -.425 6.534 2850 ---- 6.932B 6.293A 6.932B 6.348 -.426 6.774 1 1 2875 ---- 7.174B 6.532A 7.174B 6.588 -.428 7.016 2900 ---- 7.418B 6.773A 7.418B 6.829 -.429 7.258 2925 ---- 7.662B 7.015A 7.662B 7.070 -.430 7.500 1 2950 ---- 7.906B 7.257A 7.906B 7.313 -.431 7.744 2975 ---- 8.151B 7.500A 8.151B 7.556 -.432 7.988 3000 ---- 8.396B 7.743A 8.396B 7.799 -.433 8.232 3025 ---- 8.526B 7.987A 8.526B 8.043 -.434 8.477 3050 ---- ---- 8.232A 8.232A 8.288 -.434 8.722 3075 ---- ---- 8.477A 8.477A 8.533 -.435 8.968 3100 ---- ---- ---- ---- 8.778 -.436 9.214 3125 ---- ---- ---- ---- 9.024 -.436 9.460 4 3150 ---- ---- ---- ---- 9.270 -.437 9.707 3175 ---- ---- ---- ---- 9.517 -.437 9.954 3200 ---- ---- ---- ---- 9.764 -.437 10.201 2 3400 ---- ---- ---- ---- 11.745 -.441 12.186 2 3500 ---- ---- ---- ---- 12.740 -.442 13.182 3600 ---- ---- ---- ---- 13.736 -.443 14.179 3800 ---- ---- ---- ---- 15.733 -.445 16.178 4000 ---- ---- ---- ---- 17.733 -.445 18.178 4500 ---- ---- ---- ---- 22.733 -.445 23.178 5000 ---- ---- ---- ---- 27.733 -.445 28.178 5500 ---- ---- ---- ---- 32.733 -.445 33.178 6000 ---- ---- ---- ---- 37.733 -.445 38.178 6500 ---- ---- ---- ---- 42.733 -.445 43.178 7000 ---- ---- ---- ---- 47.733 -.445 48.178 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.733 -.445 78.178 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 11 1125 ---- ---- ---- ---- .011 UNCH .011 1150 ---- ---- ---- ---- .012 -.001 .013 1 1175 ---- ---- ---- ---- .013 -.001 .014 5 1200 ---- ---- ---- ---- .014 -.002 .016 19 1225 ---- ---- ---- ---- .016 -.002 .018 230 1250 ---- ---- ---- ---- .017 -.003 .020 11 1275 ---- ---- ---- ---- .019 -.003 .022 1300 ---- ---- ---- ---- .021 -.004 .025 245 1325 ---- ---- ---- ---- .024 -.004 .028 2 1350 ---- ---- ---- ---- .026 -.005 .031 6 1375 ---- ---- ---- ---- .029 -.005 .034 5 1400 ---- ---- .037A .037A .032 -.006 .038 110 1425 ---- ---- .041A .041A .036 -.006 .042 3 1450 ---- ---- .045A .045A .040 -.007 .047 91 1475 ---- ---- .050A .050A .045 -.008 .053 7 1500 .053 .053 .053 .053 .050 -.009 1 .059 325 1525 ---- ---- .060A .060A .056 -.010 .066 13 1550 ---- ---- .066A .066A .062 -.011 .073 260 1575 ---- ---- .073A .073A .070 -.012 .082 16 1600 ---- ---- .081A .081A .078 -.014 .092 46 1625 ---- ---- .090A .090A .088 -.015 .103 75 1650 .094 .094 .094 .094 .099 -.017 1 .116 67 1675 ---- ---- .113A .113A .112 -.019 .131 10 1700 .129 .150B .126A .126A .126 -.022 1 .148 4 299 1725 ---- .172B .143A .143A .142 -.026 .168 35 1750 ---- .197B .161A .161A .161 -.029 .190 131 1775 ---- .227B .182A .182A .183 -.033 .216 3 1800 .200 .260B .200 .200 .207 -.039 2 .246 2 639 1825 ---- .298B .233A .233A .235 -.044 .279 34 1850 ---- .339B .263A .263A .267 -.051 .318 1 25 1875 ---- .387B .298A .298A .302 -.059 .361 225 1900 .340 .443B .335 .336B .343 -.066 2 .409 117 1925 ---- .502B .381A .381A .388 -.076 .464 46 1950 ---- .571B .430A .430A .439 -.086 .525 132 1975 ---- .644B .485A .485A .495 -.097 .592 33 2000 ---- .728B .546A .546A .558 -.109 .667 3 252 2025 ---- .817B .614A .614A .628 -.121 .749 3 2050 ---- .915B .689A .689A .705 -.134 .839 9 2075 ---- 1.021B .771A .771A .789 -.148 .937 156 2100 ---- 1.136B .861A .861A .882 -.162 1.044 117 2125 ---- 1.259B .959A .959A .982 -.177 1.159 10 2150 1.140 1.388B 1.065A 1.065A 1.090 -.192 5 1.282 166 2175 ---- 1.453B 1.180A 1.453B 1.206 -.207 4 1.413 2 2200 ---- 1.597B 1.302A 1.597B 1.330 -.222 6 1.552 4 92 2225 ---- 1.749B 1.432A 1.749B 1.462 -.236 1.698 3 2250 ---- 1.908B 1.569A 1.908B 1.602 -.249 1.851 2 2275 ---- 2.074B 1.715A 2.074B 1.749 -.262 2.011 2 2300 ---- 2.248B 1.867A 2.248B 1.903 -.275 2.178 54 2325 ---- 2.427B 2.027A 2.427B 2.064 -.288 2.352 2 2350 ---- 2.612B 2.193A 2.612B 2.231 -.301 2.532 12 2375 ---- 2.802B 2.365A 2.802B 2.405 -.312 2.717 1 2400 ---- 2.997B 2.543A 2.997B 2.585 -.322 2.907 10 2425 ---- 3.196B 2.727A 3.196B 2.770 -.332 3.102 4 2450 ---- 3.400B 2.914A 3.400B 2.961 -.340 3.301 2 2475 ---- 3.608B 3.111A 3.608B 3.156 -.348 3.504 2 2500 ---- 3.819B 3.309A 3.819B 3.355 -.356 3.711 5 2525 ---- 4.033B 3.512A 4.033B 3.559 -.362 3.921 2550 ---- 4.250B 3.718A 4.250B 3.766 -.369 4.135 1 2575 ---- 4.470B 3.928A 4.470B 3.977 -.374 4.351 2600 ---- 4.693B 4.141A 4.693B 4.190 -.380 4.570 6 2625 ---- 4.917B 4.357A 4.917B 4.407 -.384 4.791 2650 ---- 5.143B 4.575A 5.143B 4.626 -.389 5.015 5 2675 ---- 5.372B 4.796A 5.372B 4.847 -.393 5.240 2700 ---- 5.602B 5.019A 5.602B 5.071 -.396 5.467 20 2725 ---- 5.833B 5.245A 5.833B 5.296 -.400 5.696 1 2750 ---- 6.066B 5.472A 6.066B 5.523 -.404 5.927 2 2775 ---- 6.298B 5.700A 6.298B 5.752 -.407 6.159 2800 ---- 6.534B 5.930A 6.534B 5.983 -.409 6.392 2 2825 ---- 6.770B 6.162A 6.770B 6.215 -.411 6.626 4 2850 ---- 7.007B 6.395A 7.007B 6.448 -.413 6.861 2 2875 ---- 7.245B 6.630A 7.245B 6.682 -.415 7.097 9 2900 ---- 7.484B 6.865A 7.484B 6.917 -.418 7.335 1 2925 ---- 7.723B 7.101A 7.723B 7.154 -.419 7.573 2 2950 ---- 7.964B 7.338A 7.964B 7.391 -.421 7.812 3 2975 ---- 8.205B 7.576A 8.205B 7.629 -.422 8.051 5 3000 ---- 8.447B 7.815A 8.447B 7.868 -.424 8.292 5 3025 ---- 8.689B 8.055A 8.689B 8.107 -.426 8.533 2 3 3050 ---- 8.932B 8.295A 8.932B 8.348 -.426 8.774 1 3075 8.907 9.175B 8.536A 8.970B 8.589 -.428 2 9.017 4 3100 9.150 9.419B 8.778A 9.211B 8.830 -.429 2 9.259 2 3125 ---- 9.663B 9.020A 9.663B 9.073 -.429 9.502 3 3150 ---- 9.908B 9.262A 9.908B 9.315 -.431 9.746 2 3175 ---- 10.153B 9.506A 10.153B 9.559 -.431 9.990 3200 ---- 10.398B 9.749A 10.398B 9.802 -.432 10.234 4 3225 ---- 10.539B 9.993A 10.539B 10.046 -.433 10.479 8 3250 ---- ---- 10.238A 10.238A 10.291 -.433 10.724 3 3275 ---- ---- 10.483A 10.483A 10.536 -.433 10.969 6 3300 ---- ---- 10.743A 10.743A 10.781 -.434 11.215 2 3325 ---- ---- ---- ---- 11.027 -.434 11.461 1 3350 ---- ---- ---- ---- 11.273 -.435 11.708 3375 ---- ---- ---- ---- 11.519 -.435 11.954 1 3400 ---- ---- ---- ---- 11.765 -.436 12.201 2 3425 ---- ---- ---- ---- 12.012 -.436 12.448 2 3450 ---- ---- ---- ---- 12.259 -.437 12.696 3 3475 ---- ---- ---- ---- 12.506 -.437 12.943 1 3500 ---- ---- ---- ---- 12.754 -.437 13.191 1 3525 ---- ---- ---- ---- 13.001 -.438 13.439 2 3550 ---- ---- ---- ---- 13.249 -.439 13.688 3 3575 ---- ---- ---- ---- 13.497 -.439 13.936 1 3600 ---- ---- ---- ---- 13.745 -.440 14.185 3625 ---- ---- ---- ---- 13.993 -.440 14.433 2 3650 ---- ---- ---- ---- 14.242 -.440 14.682 1 3675 ---- ---- ---- ---- 14.491 -.440 14.931 1 3700 ---- ---- ---- ---- 14.739 -.441 15.180 3725 ---- ---- ---- ---- 14.988 -.442 15.430 4000 ---- ---- ---- ---- 17.733 -.445 18.178 1 4500 ---- ---- ---- ---- 22.733 -.445 23.178 5000 ---- ---- ---- ---- 27.733 -.445 28.178 6000 ---- ---- ---- ---- 37.733 -.445 38.178 7500 ---- ---- ---- ---- 52.733 -.445 53.178 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 1025 ---- ---- ---- ---- .011 UNCH .011 1050 ---- ---- ---- ---- .012 -.001 .013 1075 ---- ---- ---- ---- .014 -.001 .015 1100 ---- ---- ---- ---- .015 -.001 .016 1125 ---- ---- ---- ---- .017 -.002 .019 1150 ---- ---- ---- ---- .019 -.002 .021 1175 ---- ---- ---- ---- .021 -.002 .023 1200 ---- ---- ---- ---- .023 -.003 .026 1225 ---- ---- ---- ---- .026 -.003 .029 1250 ---- ---- ---- ---- .029 -.004 .033 1275 ---- ---- ---- ---- .032 -.004 .036 1300 ---- ---- ---- ---- .035 -.005 .040 1325 ---- ---- .044A .044A .039 -.006 .045 1350 ---- ---- .048A .048A .043 -.006 .049 1375 ---- ---- .052A .052A .047 -.008 .055 1400 ---- ---- .057A .057A .052 -.009 .061 1425 ---- ---- .062A .062A .057 -.010 .067 1450 ---- ---- .068A .068A .063 -.011 .074 1475 ---- ---- .075A .075A .070 -.012 .082 1500 ---- ---- .082A .082A .078 -.013 2 .091 11 1525 ---- ---- .090A .090A .087 -.014 .101 1550 ---- ---- .099A .099A .096 -.016 1 .112 20 1575 ---- ---- .110A .110A .107 -.018 .125 1600 ---- ---- .121A .121A .119 -.020 .139 5 1625 ---- ---- .135A .135A .133 -.023 .156 1650 ---- ---- .150A .150A .149 -.025 1 .174 1675 ---- .196B .167A .167A .167 -.028 .195 100 1700 ---- .221B .186A .186A .187 -.031 .218 58 1725 ---- .250B .208A .208A .209 -.035 .244 2 1750 ---- .281B .233A .233A .234 -.040 .274 1775 ---- .317B .260A .260A .263 -.044 .307 1800 ---- .359B .291A .291A .294 -.050 .344 6 1825 ---- .404B .326A .326A .330 -.055 .385 4 1850 ---- .453B .364A .364A .369 -.062 .431 8 1875 ---- .509B .407A .407A .413 -.069 .482 9 1900 ---- .570B .454A .454A .462 -.076 2 .538 10 1925 ---- .637B .506A .506A .515 -.085 .600 4 1950 ---- .709B .563A .563A .574 -.094 .668 5 1975 ---- .791B .626A .626A .638 -.104 .742 5 2000 ---- .877B .695A .695A .708 -.114 .822 12 2025 ---- .972B .769A .769A .784 -.125 .909 14 2050 ---- 1.072B .851A .851A .867 -.135 1.002 2075 ---- 1.178B .939A .939A .955 -.148 1.103 2 2100 1.076 1.295B 1.033A 1.107B 1.050 -.161 1 1.211 3 2125 ---- 1.417B 1.134A 1.134A 1.152 -.173 1.325 2150 ---- 1.546B 1.241A 1.241A 1.260 -.187 1.447 2175 ---- 1.681B 1.356A 1.356A 1.376 -.199 1.575 5 2200 1.660 1.753B 1.477A 1.477A 1.498 -.213 1 1.711 11 2225 ---- 1.900B 1.604A 1.900B 1.627 -.226 1.853 2250 ---- 2.054B 1.739A 2.054B 1.763 -.238 2.001 4 2275 ---- 2.213B 1.880A 2.213B 1.906 -.250 2.156 2300 ---- 2.379B 2.028A 2.379B 2.056 -.261 2.317 2325 ---- 2.551B 2.182A 2.551B 2.212 -.272 2.484 2350 ---- 2.728B 2.342A 2.728B 2.374 -.282 2.656 2375 ---- 2.910B 2.508A 2.910B 2.542 -.291 2.833 2400 ---- 3.097B 2.678A 3.097B 2.715 -.300 3.015 2425 ---- 3.288B 2.854A 3.288B 2.893 -.308 3.201 2 2450 ---- 3.483B 3.036A 3.483B 3.075 -.317 3.392 2475 ---- 3.682B 3.221A 3.682B 3.262 -.325 3.587 2 2500 ---- 3.884B 3.412A 3.884B 3.453 -.332 3.785 2525 ---- 4.090B 3.606A 4.090B 3.648 -.339 3.987 2550 ---- 4.299B 3.804A 4.299B 3.847 -.345 4.192 2575 ---- 4.510B 4.005A 4.510B 4.049 -.351 4.400 2600 ---- 4.724B 4.210A 4.724B 4.254 -.357 4.611 2625 ---- 4.941B 4.417A 4.941B 4.463 -.361 4.824 2650 ---- 5.160B 4.628A 5.160B 4.674 -.366 5.040 2675 ---- 5.381B 4.841A 5.381B 4.887 -.371 5.258 2700 ---- 5.603B 5.056A 5.603B 5.103 -.375 5.478 2725 ---- 5.828B 5.274A 5.828B 5.322 -.378 5.700 2750 ---- 6.054B 5.494A 6.054B 5.542 -.382 5.924 2775 ---- 6.282B 5.715A 6.282B 5.764 -.385 6.149 2800 ---- 6.511B 5.939A 6.511B 5.987 -.389 6.376 2825 ---- 6.741B 6.164A 6.741B 6.213 -.391 6.604 2850 ---- 6.973B 6.390A 6.973B 6.439 -.394 6.833 2875 ---- 7.205B 6.618A 7.205B 6.667 -.396 7.063 2900 ---- 7.439B 6.847A 7.439B 6.897 -.398 7.295 2925 ---- 7.673B 7.078A 7.673B 7.127 -.401 7.528 2950 ---- 7.908B 7.310A 7.908B 7.358 -.403 7.761 2975 ---- 8.144B 7.542A 8.144B 7.591 -.405 7.996 3000 ---- 8.381B 7.776A 8.381B 7.825 -.406 8.231 3025 ---- 8.619B 8.011A 8.619B 8.059 -.408 8.467 3050 ---- 8.857B 8.247A 8.857B 8.294 -.410 8.704 3075 ---- 9.097B 8.483A 9.097B 8.530 -.412 8.942 3100 ---- 9.336B 8.720A 9.336B 8.767 -.413 9.180 3125 ---- 9.576B 8.958A 9.576B 9.005 -.414 9.419 3150 ---- 9.817B 9.196A 9.817B 9.243 -.415 9.658 3175 ---- 10.059B 9.435A 10.059B 9.482 -.417 9.899 3200 ---- 10.301B 9.675A 10.301B 9.722 -.417 10.139 3500 ---- ---- 12.586A 12.586A 12.634 -.427 13.061 4000 ---- ---- ---- ---- 17.581 -.437 18.018 5000 ---- ---- ---- ---- 27.579 -.438 28.017 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 -.001 .009 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .015 -.001 .016 10000 ---- ---- ---- ---- 77.579 -.438 78.017 1025 ---- ---- ---- ---- .016 -.002 .018 1050 ---- ---- ---- ---- .018 -.002 .020 1075 ---- ---- ---- ---- .021 -.002 .023 1100 ---- ---- ---- ---- .023 -.002 .025 1125 ---- ---- ---- ---- .025 -.003 .028 1150 ---- ---- ---- ---- .028 -.003 .031 1175 ---- ---- ---- ---- .031 -.003 .034 1200 ---- ---- ---- ---- .034 -.004 .038 1225 ---- ---- ---- ---- .037 -.005 .042 1250 ---- ---- ---- ---- .041 -.005 .046 1275 ---- ---- ---- ---- .045 -.006 .051 1300 ---- ---- ---- ---- .050 -.006 .056 233 1325 ---- ---- ---- ---- .055 -.007 .062 1 1350 ---- ---- .067A .067A .060 -.009 .069 1375 ---- ---- .073A .073A .066 -.010 .076 1 1400 ---- ---- .079A .079A .073 -.011 .084 1 1425 ---- ---- .087A .087A .080 -.012 .092 1450 ---- ---- .095A .095A .089 -.013 .102 1475 ---- ---- .103A .103A .098 -.015 .113 1500 ---- ---- .113A .113A .109 -.016 .125 1000 1525 ---- ---- .125A .125A .120 -.019 .139 6 1550 ---- ---- .136A .136A .133 -.021 .154 40 1575 ---- ---- .150A .150A .148 -.023 .171 17 1600 ---- ---- .166A .166A .164 -.025 .189 2000 1625 ---- ---- .184A .184A .182 -.028 .210 13 1650 ---- ---- .204A .204A .202 -.032 .234 61 1675 ---- ---- .225A .225A .225 -.035 .260 106 1700 ---- ---- .251A .251A .250 -.039 .289 1002 1725 ---- .323B .278A .278A .278 -.043 .321 25 1750 ---- .360B .307A .307A .309 -.047 .356 136 1775 ---- .404B .342A .342A .343 -.053 .396 12 1800 ---- .450B .379A .379A .381 -.058 .439 10 42 1825 ---- .502B .420A .420A .423 -.064 .487 9 1850 ---- .558B .464A .464A .469 -.071 .540 8 1875 ---- .621B .512A .512A .519 -.078 .597 100 1900 ---- .689B .565A .565A .575 -.085 .660 17 1925 ---- .761B .623A .623A .635 -.093 .728 1950 ---- .842B .687A .687A .700 -.102 .802 1975 ---- .925B .756A .756A .770 -.112 .882 7 2000 ---- 1.017B .831A .831A .847 -.121 .968 137 2025 ---- 1.118B .913A .913A .929 -.131 1.060 2050 ---- 1.223B 1.000A 1.000A 1.017 -.141 1.158 2075 ---- 1.334B 1.095A 1.095A 1.111 -.153 1.264 2100 ---- 1.452B 1.197A 1.197A 1.211 -.165 1.376 6 2125 ---- 1.578B 1.303A 1.303A 1.318 -.177 1.495 2150 ---- 1.709B 1.415A 1.415A 1.432 -.188 1.620 5 2175 ---- 1.846B 1.534A 1.534A 1.551 -.201 1.752 2200 ---- 1.925B 1.658A 1.925B 1.677 -.213 1.890 4 2225 ---- 2.072B 1.788A 2.072B 1.809 -.224 2.033 2250 ---- 2.226B 1.924A 2.226B 1.947 -.236 2.183 1 2275 ---- 2.385B 2.066A 2.385B 2.092 -.246 2.338 2 2300 ---- 2.550B 2.214A 2.550B 2.241 -.257 2.498 2325 ---- 2.720B 2.368A 2.720B 2.397 -.267 2.664 2350 ---- 2.894B 2.528A 2.894B 2.558 -.276 2.834 2375 ---- 3.074B 2.693A 3.074B 2.724 -.285 3.009 2400 ---- 3.258B 2.862A 3.258B 2.894 -.294 3.188 1 2425 ---- 3.446B 3.036A 3.446B 3.070 -.302 3.372 4 2450 ---- 3.639B 3.215A 3.639B 3.250 -.309 3.559 2 2475 ---- 3.833B 3.398A 3.833B 3.434 -.317 3.751 6 2500 ---- 4.033B 3.586A 4.033B 3.622 -.323 3.945 4 2525 ---- 4.235B 3.777A 4.235B 3.814 -.329 4.143 2550 ---- 4.438B 3.972A 4.438B 4.009 -.335 4.344 2575 ---- 4.647B 4.170A 4.647B 4.207 -.341 4.548 2600 ---- 4.857B 4.370A 4.857B 4.409 -.346 4.755 3 2625 ---- 5.070B 4.575A 5.070B 4.613 -.351 4.964 2650 ---- 5.284B 4.780A 5.284B 4.820 -.355 5.175 2675 ---- 5.501B 4.990A 5.501B 5.030 -.359 5.389 2700 ---- 5.720B 5.201A 5.720B 5.241 -.364 5.605 2725 ---- 5.940B 5.414A 5.940B 5.455 -.368 5.823 2750 ---- 6.162B 5.630A 6.162B 5.671 -.371 6.042 1 2775 ---- 6.386B 5.847A 6.386B 5.889 -.374 6.263 2800 ---- 6.611B 6.067A 6.611B 6.109 -.377 6.486 2825 ---- 6.838B 6.288A 6.838B 6.330 -.380 6.710 2850 ---- 7.066B 6.510A 7.066B 6.553 -.383 6.936 2875 ---- 7.295B 6.735A 7.295B 6.778 -.385 7.163 2900 ---- 7.525B 6.960A 7.525B 7.003 -.388 7.391 2925 ---- 7.756B 7.187A 7.756B 7.230 -.390 7.620 2950 ---- 7.989B 7.415A 7.989B 7.458 -.393 7.851 2975 ---- 8.222B 7.644A 8.222B 7.688 -.394 8.082 3000 ---- 8.456B 7.874A 8.456B 7.918 -.396 8.314 3025 ---- 8.691B 8.105A 8.691B 8.149 -.399 8.548 1 3050 ---- 8.926B 8.337A 8.926B 8.381 -.401 8.782 1 3075 ---- 9.162B 8.571A 9.162B 8.614 -.403 9.017 1 3100 ---- 9.399B 8.804A 9.399B 8.848 -.404 9.252 3125 ---- 9.636B 9.039A 9.636B 9.083 -.406 9.489 5 3150 ---- 9.875B 9.274A 9.875B 9.319 -.407 9.726 1 3175 ---- 10.113B 9.511A 10.113B 9.555 -.408 9.963 2 3200 ---- 10.353B 9.748A 10.353B 9.792 -.409 10.201 3 3225 ---- 10.593B 9.986A 10.593B 10.029 -.411 10.440 4 3250 ---- 10.833B 10.224A 10.833B 10.267 -.413 10.680 2 3275 ---- 11.074B 10.462A 11.074B 10.506 -.413 10.919 7 3300 ---- 11.316B 10.701A 11.316B 10.745 -.415 11.160 4 3325 ---- 11.557B 10.941A 11.557B 10.985 -.416 11.401 7 3350 ---- 11.800B 11.181A 11.800B 11.225 -.417 11.642 11 3375 11.936 12.042B 11.422A 11.508B 11.466 -.417 4 11.883 1 16 3400 ---- 12.285B 11.663A 12.285B 11.707 -.419 12.126 16 3500 ---- 13.260B 12.632A 13.260B 12.676 -.421 13.097 12 4000 ---- ---- ---- ---- 17.592 -.432 18.024 5000 ---- ---- ---- ---- 27.579 -.438 28.017 6000 ---- ---- ---- ---- 37.579 -.438 38.017 7000 ---- ---- ---- ---- 47.579 -.438 48.017 800 ---- ---- ---- ---- .005 UNCH .005 1 8000 ---- ---- ---- ---- 57.579 -.438 58.017 825 ---- ---- ---- ---- .006 UNCH .006 850 ---- ---- ---- ---- .007 UNCH .007 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 67.579 -.438 68.017 925 ---- ---- ---- ---- .010 -.001 .011 950 ---- ---- ---- ---- .012 UNCH .012 975 ---- ---- ---- ---- .013 -.001 .014 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.002 .034 10000 ---- ---- ---- ---- 77.413 -.433 77.846 1025 ---- ---- ---- ---- .034 -.002 .036 1050 ---- ---- ---- ---- .037 -.002 .039 1075 ---- ---- ---- ---- .039 -.003 .042 1100 ---- ---- ---- ---- .043 -.003 .046 1125 ---- ---- ---- ---- .046 -.004 .050 1150 ---- ---- ---- ---- .050 -.005 .055 1175 ---- ---- ---- ---- .054 -.006 .060 1200 ---- ---- ---- ---- .059 -.007 .066 9 1225 ---- ---- ---- ---- .065 -.007 .072 1250 ---- ---- ---- ---- .071 -.008 .079 1275 ---- ---- ---- ---- .078 -.009 .087 1300 ---- ---- ---- ---- .086 -.010 .096 1325 ---- ---- .104A .104A .095 -.010 .105 1350 ---- ---- .113A .113A .104 -.012 .116 1375 ---- ---- .122A .122A .115 -.013 .128 1400 ---- ---- .133A .133A .126 -.014 .140 102 1425 ---- ---- .145A .145A .139 -.015 .154 1450 ---- ---- .158A .158A .152 -.017 .169 1475 ---- ---- .172A .172A .167 -.019 .186 1500 ---- ---- .188A .188A .184 -.020 .204 1525 ---- ---- .205A .205A .201 -.023 .224 6 1550 ---- ---- .225A .225A .221 -.025 .246 1575 ---- ---- .246A .246A .243 -.028 .271 1600 ---- ---- .270A .270A .266 -.031 .297 41 1625 ---- ---- .295A .295A .292 -.034 .326 42 1650 ---- ---- .324A .324A .321 -.037 .358 42 1675 ---- ---- .355A .355A .352 -.041 .393 1 1700 ---- ---- .389A .389A .386 -.046 .432 113 1725 ---- ---- .426A .426A .424 -.050 .474 2 1750 ---- ---- .466A .466A .464 -.055 .519 2 19 1775 ---- ---- .510A .510A .508 -.061 .569 1800 ---- ---- .557A .557A .556 -.066 .622 21 1825 ---- ---- .608A .608A .608 -.072 .680 1850 ---- ---- .663A .663A .664 -.078 .742 125 1875 ---- .810B .722A .722A .724 -.085 .809 13 1900 ---- .884B .786A .786A .789 -.092 .881 1 1925 ---- .963B .855A .855A .859 -.099 .958 1950 ---- 1.047B .929A .929A .933 -.108 1.041 1975 ---- 1.137B 1.007A 1.007A 1.013 -.115 1.128 2000 ---- 1.232B 1.090A 1.090A 1.098 -.123 1.221 151 2025 ---- 1.329B 1.179A 1.179A 1.188 -.131 1.319 2050 ---- 1.436B 1.273A 1.273A 1.283 -.140 1.423 2075 ---- 1.548B 1.376A 1.376A 1.384 -.149 1.533 1 2100 ---- 1.666B 1.481A 1.481A 1.489 -.159 1.648 9 2125 ---- 1.791B 1.592A 1.592A 1.601 -.168 1.769 2150 ---- 1.921B 1.707A 1.707A 1.718 -.178 1.896 4 2175 ---- 2.056B 1.829A 1.829A 1.840 -.187 2.027 2200 ---- 2.197B 1.955A 1.955A 1.967 -.198 2.165 1 100 2225 ---- 2.343B 2.087A 2.087A 2.099 -.208 2.307 8 2250 ---- 2.493B 2.224A 2.493B 2.237 -.218 2.455 2275 ---- 2.649B 2.366A 2.649B 2.380 -.227 2.607 2300 ---- 2.809B 2.513A 2.809B 2.527 -.237 2.764 2325 ---- 2.974B 2.665A 2.974B 2.680 -.245 2.925 2350 ---- 3.143B 2.821A 3.143B 2.837 -.254 3.091 6 2375 ---- 3.316B 2.982A 3.316B 2.998 -.262 3.260 2400 ---- 3.492B 3.147A 3.492B 3.164 -.270 3.434 21 2425 ---- 3.673B 3.316A 3.673B 3.334 -.277 3.611 2450 ---- 3.857B 3.489A 3.857B 3.508 -.284 3.792 2475 ---- 4.044B 3.665A 4.044B 3.685 -.290 3.975 2500 ---- 4.235B 3.845A 4.235B 3.866 -.296 4.162 12 2525 ---- 4.428B 4.029A 4.428B 4.051 -.301 4.352 2550 ---- 4.625B 4.216A 4.625B 4.239 -.306 4.545 2575 ---- 4.824B 4.406A 4.824B 4.430 -.311 4.741 2600 ---- 5.025B 4.598A 5.025B 4.624 -.315 4.939 16 2625 ---- 5.230B 4.794A 5.230B 4.820 -.320 5.140 2650 ---- 5.436B 4.992A 5.436B 5.020 -.323 5.343 1 2675 ---- 5.644B 5.193A 5.644B 5.221 -.327 5.548 2700 ---- 5.855B 5.396A 5.855B 5.425 -.331 5.756 1 2725 ---- 6.067B 5.601A 6.067B 5.631 -.334 5.965 2750 ---- 6.281B 5.809A 6.281B 5.839 -.337 6.176 2775 ---- 6.497B 6.018A 6.497B 6.048 -.342 6.390 2800 ---- 6.714B 6.229A 6.713B 6.260 -.344 6.604 2825 ---- 6.933B 6.442A 6.933B 6.473 -.348 6.821 2850 ---- 7.153B 6.657A 7.153B 6.688 -.351 7.039 2875 ---- 7.375B 6.873A 7.375B 6.905 -.353 7.258 2900 ---- 7.598B 7.091A 7.598B 7.123 -.356 7.479 2925 ---- 7.822B 7.310A 7.822B 7.342 -.359 7.701 2950 ---- 8.048B 7.530A 8.048B 7.563 -.362 7.925 2975 ---- 8.274B 7.752A 8.274B 7.785 -.364 8.149 3000 ---- 8.501B 7.975A 8.500B 8.008 -.367 8.375 3025 ---- 8.730B 8.199A 8.730B 8.232 -.369 8.601 3050 ---- 8.959B 8.425A 8.959B 8.458 -.371 8.829 3075 ---- 9.189B 8.651A 9.189B 8.684 -.373 9.057 3100 ---- 9.420B 8.878A 9.420B 8.911 -.376 9.287 3125 ---- 9.652B 9.106A 9.652B 9.139 -.378 9.517 3150 ---- 9.884B 9.335A 9.884B 9.368 -.380 9.748 3175 ---- 10.117B 9.565A 10.117B 9.598 -.381 9.979 3200 ---- 10.351B 9.796A 10.351B 9.829 -.383 10.212 3225 ---- 10.586B 10.027A 10.586B 10.061 -.384 10.445 3250 ---- 10.821B 10.260A 10.821B 10.293 -.386 10.679 3275 ---- 11.056B 10.492A 11.056B 10.526 -.387 10.913 3300 ---- 11.293B 10.726A 11.293B 10.759 -.389 11.148 2 3325 ---- 11.529B 10.960A 11.529B 10.993 -.391 11.384 3350 ---- 11.766B 11.195A 11.766B 11.228 -.392 11.620 3375 ---- 12.004B 11.430A 12.004B 11.464 -.393 11.857 3400 ---- 12.242B 11.666A 12.242B 11.699 -.395 12.094 3425 ---- 12.481B 11.902A 12.481B 11.936 -.396 12.332 3450 ---- 12.720B 12.139A 12.720B 12.173 -.397 12.570 3475 ---- 12.960B 12.376A 12.960B 12.410 -.398 12.808 3500 ---- 13.200B 12.614A 13.200B 12.648 -.399 13.047 3525 ---- 13.440B 12.852A 13.440B 12.886 -.401 13.287 3550 ---- 13.681B 13.091A 13.681B 13.125 -.402 13.527 3575 ---- 13.921B 13.330A 13.921B 13.364 -.403 13.767 3600 ---- 14.163B 13.569A 14.163B 13.604 -.403 14.007 3625 ---- 14.404B 13.809A 14.404B 13.844 -.404 14.248 3650 ---- 14.646B 14.049A 14.646B 14.084 -.405 14.489 3675 ---- 14.889B 14.290A 14.889B 14.325 -.406 14.731 3700 ---- 15.131B 14.531A 15.131B 14.566 -.407 14.973 3725 ---- 15.374B 14.772A 15.374B 14.807 -.408 15.215 3750 ---- 15.618B 15.014A 15.618B 15.049 -.409 15.458 3775 ---- 15.861B 15.256A 15.861B 15.291 -.410 15.701 3800 ---- 16.105B 15.498A 16.105B 15.533 -.411 15.944 3825 ---- 16.350B 15.740A 16.350B 15.776 -.411 16.187 3850 ---- 16.594B 15.983A 16.594B 16.019 -.412 16.431 3875 ---- 16.839B 16.226A 16.839B 16.262 -.413 16.675 3900 ---- 17.083B 16.470A 17.083B 16.506 -.413 16.919 3925 ---- 17.328B 16.714A 17.328B 16.749 -.415 17.164 3950 ---- 17.573B 16.958A 17.573B 16.994 -.415 17.409 3975 ---- 17.819B 17.202A 17.819B 17.238 -.416 17.654 4000 ---- 18.064B 17.446A 18.064B 17.482 -.417 17.899 4025 ---- 18.310B 17.691A 18.310B 17.727 -.417 18.144 4050 ---- 18.482B 17.935A 18.482B 17.972 -.418 18.390 4075 ---- 18.647B 18.180A 18.180A 18.218 -.418 18.636 4500 ---- ---- ---- ---- 22.419 -.429 22.848 5000 ---- ---- ---- ---- 27.413 -.433 27.846 6000 ---- ---- ---- ---- 37.413 -.433 37.846 7000 ---- ---- ---- ---- 47.413 -.433 47.846 725 ---- ---- ---- ---- .014 +.001 .013 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .017 +.001 .016 800 ---- ---- ---- ---- .018 UNCH .018 8000 ---- ---- ---- ---- 57.413 -.433 57.846 825 ---- ---- ---- ---- .020 +.001 .019 850 ---- ---- ---- ---- .021 UNCH .021 875 ---- ---- ---- ---- .023 UNCH .023 900 ---- ---- ---- ---- .025 UNCH .025 9000 ---- ---- ---- ---- 67.413 -.433 67.846 925 ---- ---- ---- ---- .026 -.001 .027 950 ---- ---- ---- ---- .028 -.001 .029 975 ---- ---- ---- ---- .030 -.001 .031 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .043 -.003 .046 10000 ---- ---- ---- ---- 77.276 -.433 77.709 1025 ---- ---- ---- ---- .047 -.003 .050 1050 ---- ---- ---- ---- .052 -.003 .055 1075 ---- ---- ---- ---- .056 -.004 .060 1100 ---- ---- ---- ---- .062 -.003 .065 1125 ---- ---- ---- ---- .067 -.004 .071 1150 ---- ---- ---- ---- .073 -.005 .078 1175 ---- ---- ---- ---- .080 -.005 .085 1200 ---- ---- ---- ---- .087 -.006 .093 1225 ---- ---- ---- ---- .095 -.007 .102 1250 ---- ---- ---- ---- .103 -.008 .111 1275 ---- ---- ---- ---- .113 -.009 .122 1300 ---- ---- ---- ---- .124 -.009 .133 1325 ---- ---- ---- ---- .135 -.011 .146 1350 ---- ---- ---- ---- .148 -.012 .160 1375 ---- ---- .174A .174A .162 -.014 .176 1400 ---- ---- .189A .189A .177 -.016 .193 100 1425 ---- ---- .206A .206A .194 -.017 .211 1450 ---- ---- .225A .225A .213 -.018 .231 1475 ---- ---- .245A .245A .233 -.021 .254 1500 ---- ---- .267A .267A .255 -.023 .278 1525 ---- ---- .291A .291A .279 -.025 .304 1550 ---- ---- .318A .318A .306 -.027 .333 1575 ---- ---- .346A .346A .334 -.030 .364 1600 ---- ---- .378A .378A .366 -.032 .398 1625 ---- ---- .412A .412A .399 -.036 .435 1650 ---- ---- .448A .448A .436 -.038 .474 1675 ---- ---- .488A .488A .475 -.042 .517 1700 ---- ---- .530A .530A .517 -.046 .563 1725 ---- ---- .576A .576A .563 -.049 .612 1750 ---- .667B .624A .667B .612 -.053 .665 1775 ---- .725B .676A .725B .664 -.058 .722 1800 ---- .787B .732A .787B .720 -.062 .782 1825 ---- .854B .791A .854B .779 -.067 .846 19 1850 ---- .925B .855A .925B .842 -.072 .914 1875 ---- 1.000B .922A 1.000B .910 -.077 .987 1900 ---- 1.080B .994A 1.080B .982 -.083 1.065 1925 ---- 1.165B 1.070A 1.165B 1.058 -.089 1.147 1950 ---- 1.255B 1.150A 1.255B 1.139 -.096 1.235 1975 ---- 1.350B 1.234A 1.350B 1.225 -.103 1.328 2000 ---- 1.444B 1.324A 1.324A 1.315 -.111 1.426 2025 ---- 1.549B 1.418A 1.418A 1.411 -.119 1.530 2050 ---- 1.660B 1.517A 1.517A 1.512 -.127 1.639 1 2075 ---- 1.775B 1.628A 1.628A 1.617 -.137 1.754 2100 ---- 1.896B 1.737A 1.737A 1.728 -.146 1.874 2125 ---- 2.022B 1.851A 1.851A 1.844 -.155 1.999 2150 ---- 2.152B 1.970A 1.970A 1.964 -.166 2.130 2175 ---- 2.288B 2.094A 2.094A 2.089 -.176 2.265 2200 ---- 2.427B 2.222A 2.222A 2.220 -.185 2.405 3 2225 ---- 2.572B 2.355A 2.355A 2.354 -.196 2.550 2250 ---- 2.721B 2.493A 2.493A 2.494 -.205 2.699 2 2275 ---- 2.874B 2.635A 2.635A 2.638 -.215 2.853 2300 ---- 3.032B 2.781A 2.781A 2.786 -.225 3.011 10 2325 ---- 3.193B 2.932A 2.932A 2.938 -.235 3.173 2350 ---- 3.358B 3.087A 3.087A 3.094 -.245 3.339 2375 ---- 3.527B 3.245A 3.245A 3.255 -.253 3.508 2400 ---- 3.699B 3.407A 3.407A 3.419 -.262 3.681 2425 ---- 3.875B 3.573A 3.573A 3.587 -.270 3.857 2450 ---- 4.054B 3.743A 3.743A 3.758 -.278 4.036 2475 ---- 4.236B 3.916A 3.916A 3.932 -.285 4.217 2500 ---- 4.421B 4.092A 4.092A 4.110 -.292 4.402 2525 ---- 4.610B 4.271A 4.271A 4.290 -.299 4.589 2550 ---- 4.800B 4.453A 4.453A 4.474 -.304 4.778 2575 ---- 4.994B 4.638A 4.638A 4.660 -.309 4.969 2600 ---- 5.190B 4.826A 4.826A 4.848 -.314 5.162 2625 ---- 5.388B 5.016A 5.016A 5.039 -.318 5.357 2650 ---- 5.588B 5.209A 5.209A 5.233 -.321 5.554 2675 ---- 5.791B 5.404A 5.404A 5.428 -.325 5.753 2700 ---- 5.995B 5.601A 5.601A 5.626 -.327 5.953 2725 ---- 6.202B 5.801A 5.801A 5.826 -.330 6.156 2750 ---- 6.410B 6.002A 6.002A 6.028 -.332 6.360 2775 ---- 6.620B 6.206A 6.206A 6.232 -.334 6.566 2800 ---- 6.831B 6.411A 6.411A 6.437 -.337 6.774 2825 ---- 7.044B 6.618A 6.618A 6.644 -.340 6.984 2850 ---- 7.259B 6.827A 6.827A 6.853 -.342 7.195 2875 ---- 7.475B 7.037A 7.037A 7.064 -.344 7.408 2900 ---- 7.692B 7.249A 7.692B 7.276 -.346 7.622 2925 ---- 7.910B 7.463A 7.910B 7.489 -.349 7.838 2950 ---- 8.130B 7.677A 8.130B 7.704 -.351 8.055 2975 ---- 8.351B 7.894A 8.351B 7.920 -.354 8.274 3000 ---- 8.573B 8.111A 8.573B 8.137 -.357 8.494 3025 ---- 8.796B 8.329A 8.796B 8.356 -.358 8.714 3050 ---- 9.020B 8.549A 9.020B 8.575 -.361 8.936 3075 ---- 9.245B 8.770A 9.245B 8.796 -.363 9.159 3100 ---- 9.471B 8.992A 9.471B 9.018 -.365 9.383 3125 ---- 9.698B 9.215A 9.698B 9.240 -.368 9.608 3150 ---- 9.925B 9.438A 9.925B 9.464 -.370 9.834 3175 ---- 10.154B 9.663A 10.154B 9.688 -.373 10.061 3200 ---- 10.383B 9.889A 10.383B 9.914 -.374 10.288 3225 ---- 10.613B 10.115A 10.613B 10.140 -.376 10.516 3500 ---- 13.182B 12.652A 13.182B 12.674 -.393 13.067 4000 ---- 17.984B 17.414A 17.984B 17.434 -.411 17.845 4500 ---- ---- 22.290A 22.290A 22.316 -.422 22.738 5000 ---- ---- ---- ---- 27.277 -.432 27.709 6000 ---- ---- ---- ---- 37.276 -.433 37.709 7000 ---- ---- ---- ---- 47.276 -.433 47.709 8000 ---- ---- ---- ---- 57.276 -.433 57.709 825 ---- ---- ---- ---- .022 UNCH .022 850 ---- ---- ---- ---- .024 -.001 .025 875 ---- ---- ---- ---- .027 -.001 .028 900 ---- ---- ---- ---- .030 -.001 .031 9000 ---- ---- ---- ---- 67.276 -.433 67.709 925 ---- ---- ---- ---- .033 -.001 .034 950 ---- ---- ---- ---- .036 -.002 .038 975 ---- ---- ---- ---- .040 -.002 .042 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .027 -.004 .031 1 10000 ---- ---- ---- ---- 77.038 -.433 77.471 1025 ---- ---- ---- ---- .032 -.004 .036 1050 ---- ---- ---- ---- .038 -.004 .042 1075 ---- ---- ---- ---- .044 -.006 .050 1100 ---- ---- ---- ---- .052 -.006 .058 1125 ---- ---- ---- ---- .060 -.007 .067 1150 ---- ---- ---- ---- .069 -.007 .076 1175 ---- ---- ---- ---- .079 -.009 .088 1200 ---- ---- ---- ---- .090 -.010 .100 1225 ---- ---- ---- ---- .103 -.010 .113 1250 ---- ---- ---- ---- .117 -.011 .128 1275 ---- ---- ---- ---- .132 -.013 .145 1300 ---- ---- ---- ---- .148 -.014 .162 1325 ---- ---- ---- ---- .166 -.016 .182 1350 ---- ---- ---- ---- .186 -.017 .203 1 1375 ---- ---- ---- ---- .207 -.019 .226 1 1400 ---- ---- ---- ---- .230 -.021 .251 1425 ---- ---- ---- ---- .255 -.023 .278 1450 ---- ---- ---- ---- .282 -.025 .307 1475 ---- ---- ---- ---- .312 -.026 .338 1500 ---- ---- ---- ---- .343 -.029 .372 1525 ---- ---- ---- ---- .377 -.031 .408 1550 ---- ---- ---- ---- .413 -.034 .447 1575 ---- ---- ---- ---- .451 -.037 .488 1600 ---- ---- ---- ---- .493 -.039 .532 1 1625 ---- ---- ---- ---- .537 -.043 .580 1650 ---- ---- ---- ---- .584 -.046 .630 1675 ---- ---- ---- ---- .634 -.050 .684 1700 ---- ---- ---- ---- .686 -.054 .740 1725 ---- ---- ---- ---- .743 -.058 .801 1750 ---- ---- ---- ---- .802 -.063 .865 1775 ---- ---- ---- ---- .865 -.067 .932 1800 ---- ---- ---- ---- .931 -.072 1.003 17 1825 ---- ---- ---- ---- 1.001 -.078 1.079 5 1850 ---- ---- ---- ---- 1.075 -.083 1.158 100 1875 ---- ---- ---- ---- 1.152 -.089 1.241 1900 ---- ---- ---- ---- 1.233 -.096 1.329 1925 ---- ---- ---- ---- 1.319 -.101 1.420 1950 ---- ---- ---- ---- 1.408 -.108 1.516 1975 ---- ---- ---- ---- 1.501 -.115 1.616 2000 ---- ---- ---- ---- 1.598 -.122 1.720 1 2025 ---- ---- ---- ---- 1.699 -.129 1.828 2050 ---- ---- ---- ---- 1.804 -.136 1.940 2075 ---- ---- ---- ---- 1.913 -.144 2.057 2100 ---- ---- ---- ---- 2.026 -.151 2.177 1 2125 ---- ---- ---- ---- 2.143 -.159 2.302 2150 ---- ---- ---- ---- 2.264 -.167 2.431 2175 ---- ---- ---- ---- 2.389 -.174 2.563 2200 ---- ---- ---- ---- 2.518 -.182 2.700 25 2225 ---- ---- ---- ---- 2.650 -.190 2.840 2250 ---- ---- ---- ---- 2.787 -.197 2.984 2275 ---- ---- ---- ---- 2.927 -.205 3.132 1 2300 ---- ---- ---- ---- 3.071 -.212 3.283 2325 ---- ---- ---- ---- 3.219 -.219 3.438 2350 ---- ---- ---- ---- 3.371 -.225 3.596 2375 ---- ---- ---- ---- 3.525 -.233 3.758 100 2400 ---- ---- ---- ---- 3.684 -.238 3.922 8 2425 ---- ---- ---- ---- 3.845 -.245 4.090 2450 ---- ---- ---- ---- 4.010 -.251 4.261 2475 ---- ---- ---- ---- 4.178 -.256 4.434 2500 ---- ---- ---- ---- 4.349 -.262 4.611 2525 ---- ---- ---- ---- 4.523 -.267 4.790 6 2550 ---- ---- ---- ---- 4.700 -.272 4.972 2575 ---- ---- ---- ---- 4.880 -.276 5.156 2600 ---- ---- ---- ---- 5.062 -.281 5.343 2625 ---- ---- ---- ---- 5.247 -.284 5.531 2650 ---- ---- ---- ---- 5.434 -.289 5.723 2675 ---- ---- ---- ---- 5.623 -.293 5.916 2700 ---- ---- ---- ---- 5.815 -.296 6.111 2725 ---- ---- ---- ---- 6.008 -.300 6.308 2750 ---- ---- ---- ---- 6.204 -.303 6.507 2775 ---- ---- ---- ---- 6.402 -.305 6.707 2800 ---- ---- ---- ---- 6.601 -.309 6.910 2825 ---- ---- ---- ---- 6.802 -.312 7.114 2850 ---- ---- ---- ---- 7.005 -.314 7.319 2875 ---- ---- ---- ---- 7.209 -.317 7.526 2900 ---- ---- ---- ---- 7.415 -.319 7.734 2925 ---- ---- ---- ---- 7.622 -.322 7.944 2950 ---- ---- ---- ---- 7.830 -.325 8.155 2975 ---- ---- ---- ---- 8.040 -.326 8.366 3000 ---- ---- ---- ---- 8.251 -.328 8.579 13 3025 ---- ---- ---- ---- 8.463 -.330 8.793 3050 ---- ---- ---- ---- 8.676 -.332 9.008 3075 ---- ---- ---- ---- 8.890 -.334 9.224 3100 ---- ---- ---- ---- 9.105 -.335 9.440 3125 ---- ---- ---- ---- 9.322 -.336 9.658 3150 ---- ---- ---- ---- 9.539 -.338 9.877 3175 ---- ---- ---- ---- 9.757 -.340 10.097 3200 ---- ---- ---- ---- 9.977 -.340 10.317 3225 ---- ---- ---- ---- 10.197 -.342 10.539 3250 ---- ---- ---- ---- 10.418 -.344 10.762 3275 ---- ---- ---- ---- 10.639 -.347 10.986 15 3300 ---- ---- ---- ---- 10.862 -.349 11.211 3325 ---- ---- ---- ---- 11.085 -.351 11.436 3350 ---- ---- ---- ---- 11.309 -.353 11.662 3375 ---- ---- ---- ---- 11.534 -.355 11.889 3400 ---- ---- ---- ---- 11.760 -.357 12.117 3425 ---- ---- ---- ---- 11.986 -.360 12.346 3450 ---- ---- ---- ---- 12.213 -.362 12.575 3475 ---- ---- ---- ---- 12.440 -.364 12.804 3500 ---- ---- ---- ---- 12.668 -.366 13.034 3525 ---- ---- ---- ---- 12.897 -.368 13.265 3550 ---- ---- ---- ---- 13.126 -.370 13.496 3575 ---- ---- ---- ---- 13.356 -.372 13.728 3600 ---- ---- ---- ---- 13.586 -.374 13.960 3625 ---- ---- ---- ---- 13.817 -.375 14.192 3650 ---- ---- ---- ---- 14.049 -.376 14.425 3675 ---- ---- ---- ---- 14.281 -.378 14.659 3700 ---- ---- ---- ---- 14.513 -.380 14.893 3725 ---- ---- ---- ---- 14.746 -.381 15.127 3750 ---- ---- ---- ---- 14.979 -.383 15.362 3775 ---- ---- ---- ---- 15.213 -.384 15.597 3800 ---- ---- ---- ---- 15.447 -.385 15.832 3825 ---- ---- ---- ---- 15.682 -.386 16.068 3850 ---- ---- ---- ---- 15.917 -.387 16.304 3875 ---- ---- ---- ---- 16.153 -.388 16.541 3900 ---- ---- ---- ---- 16.388 -.390 16.778 3925 ---- ---- ---- ---- 16.625 -.390 17.015 3950 ---- ---- ---- ---- 16.861 -.392 17.253 3975 ---- ---- ---- ---- 17.098 -.393 17.491 4000 ---- ---- ---- ---- 17.336 -.393 17.729 4025 ---- ---- ---- ---- 17.573 -.395 17.968 4050 ---- ---- ---- ---- 17.811 -.395 18.206 4075 ---- ---- ---- ---- 18.050 -.396 18.446 4500 ---- ---- ---- ---- 22.148 -.408 22.556 5000 ---- ---- ---- ---- 27.058 -.422 27.480 6000 ---- ---- ---- ---- 37.038 -.433 37.471 7000 ---- ---- ---- ---- 47.038 -.433 47.471 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .003 -.001 .004 775 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- .005 -.001 .006 8000 ---- ---- ---- ---- 57.038 -.433 57.471 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .009 -.001 .010 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .013 -.002 .015 9000 ---- ---- ---- ---- 67.038 -.433 67.471 925 ---- ---- ---- ---- .016 -.002 .018 950 ---- ---- ---- ---- .019 -.003 .022 975 ---- ---- ---- ---- .023 -.003 .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .199 +.001 .198 1025 ---- ---- ---- ---- .208 +.001 .207 1050 ---- ---- ---- ---- .218 +.001 .217 1075 ---- ---- ---- ---- .227 -.001 .228 1100 ---- ---- ---- ---- .237 -.001 .238 1125 ---- ---- ---- ---- .247 -.002 .249 1150 ---- ---- ---- ---- .258 -.003 .261 1175 ---- ---- ---- ---- .269 -.004 .273 1200 ---- ---- ---- ---- .281 -.005 .286 1225 ---- ---- ---- ---- .294 -.005 .299 1250 ---- ---- ---- ---- .307 -.006 .313 1275 ---- ---- ---- ---- .321 -.007 .328 1300 ---- ---- ---- ---- .336 -.008 .344 1325 ---- ---- ---- ---- .353 -.008 .361 1350 ---- ---- ---- ---- .370 -.009 .379 1375 ---- ---- ---- ---- .389 -.010 .399 1400 ---- ---- ---- ---- .410 -.010 .420 1425 ---- ---- ---- ---- .432 -.011 .443 1450 ---- ---- ---- ---- .456 -.012 .468 1475 ---- ---- ---- ---- .483 -.012 .495 1500 ---- ---- ---- ---- .512 -.013 .525 1525 ---- ---- ---- ---- .544 -.013 .557 1550 ---- ---- ---- ---- .579 -.013 .592 1575 ---- ---- ---- ---- .618 -.012 .630 1600 ---- ---- ---- ---- .660 -.012 .672 1625 ---- ---- ---- ---- .706 -.011 .717 1650 ---- ---- ---- ---- .756 -.011 .767 1675 ---- ---- ---- ---- .811 -.010 .821 1700 ---- ---- ---- ---- .871 -.008 .879 1725 ---- ---- ---- ---- .935 -.007 .942 1750 ---- ---- ---- ---- 1.003 -.006 1.009 1775 ---- ---- ---- ---- 1.076 -.005 1.081 1800 ---- ---- ---- ---- 1.153 -.005 1.158 12 1825 ---- ---- ---- ---- 1.234 -.005 1.239 1850 ---- ---- ---- ---- 1.319 -.006 1.325 1875 ---- ---- ---- ---- 1.408 -.007 1.415 1900 ---- ---- ---- ---- 1.500 -.010 1.510 1925 ---- ---- ---- ---- 1.595 -.014 1.609 1950 ---- ---- ---- ---- 1.692 -.020 1.712 1975 ---- ---- ---- ---- 1.792 -.027 1.819 2000 ---- ---- ---- ---- 1.893 -.037 1.930 2025 ---- ---- ---- ---- 1.997 -.047 2.044 2050 ---- ---- ---- ---- 2.104 -.058 2.162 2075 ---- ---- ---- ---- 2.212 -.073 2.285 2100 ---- ---- ---- ---- 2.323 -.087 2.410 2125 ---- ---- ---- ---- 2.437 -.103 2.540 2150 ---- ---- ---- ---- 2.553 -.119 2.672 2175 ---- ---- ---- ---- 2.671 -.138 2.809 2200 ---- ---- ---- ---- 2.793 -.155 2.948 2225 ---- ---- ---- ---- 2.917 -.174 3.091 2250 ---- ---- ---- ---- 3.044 -.194 3.238 2275 ---- ---- ---- ---- 3.175 -.212 3.387 2300 ---- ---- ---- ---- 3.308 -.232 3.540 2325 ---- ---- ---- ---- 3.445 -.250 3.695 2350 ---- ---- ---- ---- 3.585 -.269 3.854 2375 ---- ---- ---- ---- 3.728 -.287 4.015 2400 ---- ---- ---- ---- 3.875 -.304 4.179 2425 ---- ---- ---- ---- 4.026 -.319 4.345 2450 ---- ---- ---- ---- 4.181 -.333 4.514 2475 ---- ---- ---- ---- 4.339 -.347 4.686 2500 ---- ---- ---- ---- 4.501 -.359 4.860 2525 ---- ---- ---- ---- 4.667 -.369 5.036 2550 ---- ---- ---- ---- 4.836 -.379 5.215 2575 ---- ---- ---- ---- 5.009 -.387 5.396 2600 ---- ---- ---- ---- 5.185 -.394 5.579 2625 ---- ---- ---- ---- 5.364 -.401 5.765 2650 ---- ---- ---- ---- 5.547 -.406 5.953 2675 ---- ---- ---- ---- 5.733 -.410 6.143 2700 ---- ---- ---- ---- 5.921 -.414 6.335 2725 ---- ---- ---- ---- 6.112 -.417 6.529 2750 ---- ---- ---- ---- 6.306 -.419 6.725 2775 ---- ---- ---- ---- 6.503 -.420 6.923 2800 ---- ---- ---- ---- 6.702 -.421 7.123 2825 ---- ---- ---- ---- 6.903 -.422 7.325 2850 ---- ---- ---- ---- 7.107 -.422 7.529 2875 ---- ---- ---- ---- 7.312 -.423 7.735 2900 ---- ---- ---- ---- 7.520 -.423 7.943 2925 ---- ---- ---- ---- 7.730 -.423 8.153 2950 ---- ---- ---- ---- 7.941 -.424 8.365 2975 ---- ---- ---- ---- 8.155 -.423 8.578 3000 ---- ---- ---- ---- 8.369 -.424 8.793 3025 ---- ---- ---- ---- 8.586 -.424 9.010 3050 ---- ---- ---- ---- 8.804 -.425 9.229 3075 ---- ---- ---- ---- 9.023 -.426 9.449 3100 ---- ---- ---- ---- 9.244 -.427 9.671 3125 ---- ---- ---- ---- 9.465 -.429 9.894 3150 ---- ---- ---- ---- 9.688 -.431 10.119 3175 ---- ---- ---- ---- 9.912 -.433 10.345 3200 ---- ---- ---- ---- 10.137 -.435 10.572 3225 ---- ---- ---- ---- 10.363 -.437 10.800 3250 ---- ---- ---- ---- 10.590 -.439 11.029 3275 ---- ---- ---- ---- 10.818 -.442 11.260 3300 ---- ---- ---- ---- 11.046 -.444 11.490 3325 ---- ---- ---- ---- 11.275 -.447 11.722 3350 ---- ---- ---- ---- 11.505 -.449 11.954 3375 ---- ---- ---- ---- 11.735 -.452 12.187 3400 ---- ---- ---- ---- 11.966 -.454 12.420 3425 ---- ---- ---- ---- 12.197 -.457 12.654 3450 ---- ---- ---- ---- 12.428 -.460 12.888 3475 ---- ---- ---- ---- 12.660 -.462 13.122 3500 ---- ---- ---- ---- 12.892 -.464 13.356 3525 ---- ---- ---- ---- 13.125 -.465 13.590 3550 ---- ---- ---- ---- 13.357 -.468 13.825 3575 ---- ---- ---- ---- 13.590 -.469 14.059 3600 ---- ---- ---- ---- 13.823 -.470 14.293 3625 ---- ---- ---- ---- 14.056 -.471 14.527 3650 ---- ---- ---- ---- 14.289 -.471 14.760 3675 ---- ---- ---- ---- 14.522 -.472 14.994 3700 ---- ---- ---- ---- 14.755 -.472 15.227 3725 ---- ---- ---- ---- 14.988 -.472 15.460 3750 ---- ---- ---- ---- 15.221 -.471 15.692 3775 ---- ---- ---- ---- 15.454 -.471 15.925 3800 ---- ---- ---- ---- 15.688 -.470 16.158 3825 ---- ---- ---- ---- 15.921 -.469 16.390 3850 ---- ---- ---- ---- 16.155 -.468 16.623 3875 ---- ---- ---- ---- 16.389 -.467 16.856 3900 ---- ---- ---- ---- 16.623 -.466 17.089 3925 ---- ---- ---- ---- 16.858 -.464 17.322 3950 ---- ---- ---- ---- 17.093 -.462 17.555 3975 ---- ---- ---- ---- 17.328 -.461 17.789 4000 ---- ---- ---- ---- 17.564 -.459 18.023 4025 ---- ---- ---- ---- 17.799 -.458 18.257 4050 ---- ---- ---- ---- 18.036 -.456 18.492 4075 ---- ---- ---- ---- 18.272 -.455 18.727 4100 ---- ---- ---- ---- 18.509 -.454 18.963 725 ---- ---- ---- ---- .106 +.004 .102 750 ---- ---- ---- ---- .114 +.004 .110 775 ---- ---- ---- ---- .122 +.004 .118 800 ---- ---- ---- ---- .131 +.005 .126 825 ---- ---- ---- ---- .139 +.005 .134 850 ---- ---- ---- ---- .147 +.004 .143 875 ---- ---- ---- ---- .156 +.004 .152 900 ---- ---- ---- ---- .164 +.003 .161 925 ---- ---- ---- ---- .173 +.003 .170 950 ---- ---- ---- ---- .181 +.002 .179 975 ---- ---- ---- ---- .190 +.002 .188 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .387 +.004 .383 1025 ---- ---- ---- ---- .405 +.005 .400 1050 ---- ---- ---- ---- .422 +.005 .417 1075 ---- ---- ---- ---- .441 +.007 .434 1100 ---- ---- ---- ---- .459 +.007 .452 1125 ---- ---- ---- ---- .478 +.008 .470 1150 ---- ---- ---- ---- .497 +.008 .489 1175 ---- ---- ---- ---- .517 +.009 .508 1200 ---- ---- ---- ---- .537 +.010 .527 1225 ---- ---- ---- ---- .558 +.010 .548 1250 ---- ---- ---- ---- .579 +.010 .569 1275 ---- ---- ---- ---- .602 +.011 .591 1300 ---- ---- ---- ---- .625 +.012 .613 1325 ---- ---- ---- ---- .649 +.012 .637 1350 ---- ---- ---- ---- .674 +.012 .662 1375 ---- ---- ---- ---- .700 +.011 .689 1400 ---- ---- ---- ---- .728 +.011 .717 1425 ---- ---- ---- ---- .757 +.011 .746 1450 ---- ---- ---- ---- .787 +.009 .778 1475 ---- ---- ---- ---- .819 +.008 .811 1500 ---- ---- ---- ---- .853 +.006 .847 1525 ---- ---- ---- ---- .889 +.005 .884 1550 ---- ---- ---- ---- .927 +.002 .925 1575 ---- ---- ---- ---- .968 UNCH .968 1600 ---- ---- ---- ---- 1.011 -.003 1.014 1625 ---- ---- ---- ---- 1.056 -.008 1.064 1650 ---- ---- ---- ---- 1.105 -.012 1.117 1675 ---- ---- ---- ---- 1.157 -.017 1.174 1700 ---- ---- ---- ---- 1.212 -.023 1.235 1725 ---- ---- ---- ---- 1.271 -.029 1.300 1750 ---- ---- ---- ---- 1.334 -.035 1.369 1775 ---- ---- ---- ---- 1.400 -.043 1.443 1800 ---- ---- ---- ---- 1.470 -.052 1.522 1825 ---- ---- ---- ---- 1.544 -.061 1.605 1850 ---- ---- ---- ---- 1.622 -.070 1.692 1875 ---- ---- ---- ---- 1.704 -.080 1.784 1900 ---- ---- ---- ---- 1.790 -.091 1.881 1925 ---- ---- ---- ---- 1.880 -.102 1.982 1950 ---- ---- ---- ---- 1.975 -.113 2.088 1975 ---- ---- ---- ---- 2.074 -.124 2.198 2000 ---- ---- ---- ---- 2.177 -.136 2.313 2025 ---- ---- ---- ---- 2.284 -.149 2.433 2050 ---- ---- ---- ---- 2.396 -.160 2.556 2075 ---- ---- ---- ---- 2.512 -.172 2.684 2100 ---- ---- ---- ---- 2.632 -.184 2.816 2125 ---- ---- ---- ---- 2.756 -.195 2.951 2150 ---- ---- ---- ---- 2.884 -.207 3.091 2175 ---- ---- ---- ---- 3.016 -.218 3.234 2200 ---- ---- ---- ---- 3.152 -.228 3.380 2225 ---- ---- ---- ---- 3.291 -.239 3.530 2250 ---- ---- ---- ---- 3.435 -.248 3.683 2275 ---- ---- ---- ---- 3.582 -.257 3.839 2300 ---- ---- ---- ---- 3.732 -.266 3.998 2325 ---- ---- ---- ---- 3.886 -.273 4.159 2350 ---- ---- ---- ---- 4.044 -.280 4.324 2375 ---- ---- ---- ---- 4.205 -.287 4.492 2400 ---- ---- ---- ---- 4.369 -.293 4.662 2425 ---- ---- ---- ---- 4.536 -.299 4.835 2450 ---- ---- ---- ---- 4.706 -.305 5.011 2475 ---- ---- ---- ---- 4.880 -.309 5.189 2500 ---- ---- ---- ---- 5.056 -.314 5.370 2525 ---- ---- ---- ---- 5.235 -.318 5.553 2550 ---- ---- ---- ---- 5.417 -.321 5.738 2575 ---- ---- ---- ---- 5.601 -.324 5.925 2600 ---- ---- ---- ---- 5.788 -.327 6.115 2625 ---- ---- ---- ---- 5.977 -.329 6.306 2650 ---- ---- ---- ---- 6.169 -.331 6.500 2675 ---- ---- ---- ---- 6.363 -.333 6.696 2700 ---- ---- ---- ---- 6.559 -.334 6.893 2725 ---- ---- ---- ---- 6.757 -.335 7.092 2750 ---- ---- ---- ---- 6.957 -.336 7.293 2775 ---- ---- ---- ---- 7.159 -.336 7.495 2800 ---- ---- ---- ---- 7.363 -.336 7.699 2825 ---- ---- ---- ---- 7.568 -.337 7.905 2850 ---- ---- ---- ---- 7.775 -.337 8.112 2875 ---- ---- ---- ---- 7.984 -.337 8.321 2900 ---- ---- ---- ---- 8.194 -.336 8.530 2925 ---- ---- ---- ---- 8.406 -.336 8.742 2950 ---- ---- ---- ---- 8.619 -.335 8.954 2975 ---- ---- ---- ---- 8.833 -.335 9.168 3000 ---- ---- ---- ---- 9.048 -.334 9.382 3025 ---- ---- ---- ---- 9.264 -.334 9.598 3050 ---- ---- ---- ---- 9.482 -.333 9.815 3075 ---- ---- ---- ---- 9.700 -.333 10.033 3100 ---- ---- ---- ---- 9.919 -.333 10.252 3125 ---- ---- ---- ---- 10.139 -.332 10.471 3150 ---- ---- ---- ---- 10.360 -.332 10.692 3175 ---- ---- ---- ---- 10.581 -.332 10.913 3200 ---- ---- ---- ---- 10.804 -.331 11.135 3225 ---- ---- ---- ---- 11.027 -.331 11.358 3250 ---- ---- ---- ---- 11.250 -.332 11.582 3275 ---- ---- ---- ---- 11.475 -.332 11.807 3300 ---- ---- ---- ---- 11.700 -.332 12.032 3325 ---- ---- ---- ---- 11.925 -.333 12.258 3350 ---- ---- ---- ---- 12.152 -.332 12.484 3375 ---- ---- ---- ---- 12.379 -.333 12.712 3400 ---- ---- ---- ---- 12.606 -.334 12.940 3425 ---- ---- ---- ---- 12.835 -.333 13.168 3450 ---- ---- ---- ---- 13.063 -.334 13.397 3475 ---- ---- ---- ---- 13.292 -.335 13.627 3500 ---- ---- ---- ---- 13.522 -.336 13.858 3525 ---- ---- ---- ---- 13.753 -.335 14.088 3550 ---- ---- ---- ---- 13.984 -.336 14.320 3575 ---- ---- ---- ---- 14.215 -.337 14.552 3600 ---- ---- ---- ---- 14.447 -.338 14.785 3625 ---- ---- ---- ---- 14.679 -.339 15.018 3650 ---- ---- ---- ---- 14.912 -.339 15.251 3675 ---- ---- ---- ---- 15.145 -.340 15.485 3700 ---- ---- ---- ---- 15.379 -.341 15.720 3725 ---- ---- ---- ---- 15.613 -.342 15.955 3750 ---- ---- ---- ---- 15.848 -.342 16.190 3775 ---- ---- ---- ---- 16.083 -.343 16.426 3800 ---- ---- ---- ---- 16.319 -.343 16.662 3825 ---- ---- ---- ---- 16.555 -.344 16.899 3850 ---- ---- ---- ---- 16.791 -.345 17.136 3875 ---- ---- ---- ---- 17.028 -.345 17.373 3900 ---- ---- ---- ---- 17.265 -.346 17.611 3925 ---- ---- ---- ---- 17.503 -.346 17.849 3950 ---- ---- ---- ---- 17.741 -.347 18.088 3975 ---- ---- ---- ---- 17.979 -.348 18.327 4000 ---- ---- ---- ---- 18.218 -.348 18.566 4025 ---- ---- ---- ---- 18.457 -.349 18.806 4050 ---- ---- ---- ---- 18.696 -.350 19.046 4075 ---- ---- ---- ---- 18.936 -.350 19.286 4100 ---- ---- ---- ---- 19.176 -.351 19.527 725 ---- ---- ---- ---- .209 -.001 .210 750 ---- ---- ---- ---- .224 -.001 .225 775 ---- ---- ---- ---- .239 -.001 .240 800 ---- ---- ---- ---- .255 UNCH .255 825 ---- ---- ---- ---- .270 -.001 .271 850 ---- ---- ---- ---- .287 +.001 .286 875 ---- ---- ---- ---- .303 +.001 .302 900 ---- ---- ---- ---- .319 +.001 .318 925 ---- ---- ---- ---- .336 +.002 .334 950 ---- ---- ---- ---- .353 +.003 .350 975 ---- ---- ---- ---- .370 +.003 .367 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .203 -.020 .223 1025 ---- ---- ---- ---- .226 -.021 .247 1050 ---- ---- ---- ---- .251 -.022 .273 1075 ---- ---- ---- ---- .278 -.023 .301 1100 ---- ---- ---- ---- .306 -.024 .330 1125 ---- ---- ---- ---- .336 -.025 .361 1150 ---- ---- ---- ---- .368 -.027 .395 1175 ---- ---- ---- ---- .402 -.028 .430 1200 ---- ---- ---- ---- .438 -.028 .466 1225 ---- ---- ---- ---- .476 -.029 .505 1250 ---- ---- ---- ---- .516 -.030 .546 1275 ---- ---- ---- ---- .557 -.032 .589 1300 ---- ---- ---- ---- .601 -.033 .634 1325 ---- ---- ---- ---- .647 -.034 .681 1350 ---- ---- ---- ---- .695 -.035 .730 1375 ---- ---- ---- ---- .746 -.035 .781 1400 ---- ---- ---- ---- .798 -.036 .834 1425 ---- ---- ---- ---- .853 -.036 .889 1450 ---- ---- ---- ---- .909 -.037 .946 1475 ---- ---- ---- ---- .968 -.038 1.006 1500 ---- ---- ---- ---- 1.029 -.038 1.067 1525 ---- ---- ---- ---- 1.092 -.039 1.131 1550 ---- ---- ---- ---- 1.158 -.039 1.197 1575 ---- ---- ---- ---- 1.225 -.040 1.265 1600 ---- ---- ---- ---- 1.295 -.040 1.335 1625 ---- ---- ---- ---- 1.367 -.040 1.407 1650 ---- ---- ---- ---- 1.441 -.041 1.482 1675 ---- ---- ---- ---- 1.518 -.040 1.558 1700 ---- ---- ---- ---- 1.596 -.041 1.637 1725 ---- ---- ---- ---- 1.677 -.041 1.718 1750 ---- ---- ---- ---- 1.760 -.042 1.802 1775 ---- ---- ---- ---- 1.846 -.042 1.888 1800 ---- ---- ---- ---- 1.934 -.042 1.976 1825 ---- ---- ---- ---- 2.025 -.043 2.068 1850 ---- ---- ---- ---- 2.118 -.044 2.162 1875 ---- ---- ---- ---- 2.214 -.046 2.260 1900 ---- ---- ---- ---- 2.314 -.047 2.361 1925 ---- ---- ---- ---- 2.416 -.049 2.465 1950 ---- ---- ---- ---- 2.521 -.053 2.574 1975 ---- ---- ---- ---- 2.629 -.057 2.686 2000 ---- ---- ---- ---- 2.740 -.062 2.802 2025 ---- ---- ---- ---- 2.855 -.067 2.922 2050 ---- ---- ---- ---- 2.974 -.073 3.047 2075 ---- ---- ---- ---- 3.096 -.080 3.176 2100 ---- ---- ---- ---- 3.221 -.088 3.309 2125 ---- ---- ---- ---- 3.349 -.096 3.445 2150 ---- ---- ---- ---- 3.481 -.105 3.586 2175 ---- ---- ---- ---- 3.616 -.115 3.731 2200 ---- ---- ---- ---- 3.755 -.124 3.879 2225 ---- ---- ---- ---- 3.897 -.134 4.031 2250 ---- ---- ---- ---- 4.042 -.144 4.186 2275 ---- ---- ---- ---- 4.190 -.155 4.345 2300 ---- ---- ---- ---- 4.341 -.166 4.507 2325 ---- ---- ---- ---- 4.496 -.176 4.672 2350 ---- ---- ---- ---- 4.653 -.187 4.840 2375 ---- ---- ---- ---- 4.814 -.197 5.011 2400 ---- ---- ---- ---- 4.977 -.207 5.184 2425 ---- ---- ---- ---- 5.143 -.217 5.360 2450 ---- ---- ---- ---- 5.312 -.227 5.539 2475 ---- ---- ---- ---- 5.484 -.235 5.719 2500 ---- ---- ---- ---- 5.659 -.243 5.902 2525 ---- ---- ---- ---- 5.836 -.251 6.087 2550 ---- ---- ---- ---- 6.016 -.257 6.273 2575 ---- ---- ---- ---- 6.198 -.263 6.461 2600 ---- ---- ---- ---- 6.383 -.268 6.651 2625 ---- ---- ---- ---- 6.570 -.273 6.843 2650 ---- ---- ---- ---- 6.759 -.277 7.036 2675 ---- ---- ---- ---- 6.950 -.281 7.231 2700 ---- ---- ---- ---- 7.143 -.284 7.427 2725 ---- ---- ---- ---- 7.339 -.286 7.625 2750 ---- ---- ---- ---- 7.536 -.289 7.825 2775 ---- ---- ---- ---- 7.735 -.290 8.025 2800 ---- ---- ---- ---- 7.936 -.292 8.228 2825 ---- ---- ---- ---- 8.138 -.293 8.431 2850 ---- ---- ---- ---- 8.342 -.294 8.636 2875 ---- ---- ---- ---- 8.547 -.295 8.842 2900 ---- ---- ---- ---- 8.754 -.295 9.049 2925 ---- ---- ---- ---- 8.962 -.295 9.257 2950 ---- ---- ---- ---- 9.172 -.295 9.467 2975 ---- ---- ---- ---- 9.382 -.295 9.677 3000 ---- ---- ---- ---- 9.594 -.295 9.889 3025 ---- ---- ---- ---- 9.807 -.294 10.101 3050 ---- ---- ---- ---- 10.020 -.295 10.315 3075 ---- ---- ---- ---- 10.235 -.295 10.530 3100 ---- ---- ---- ---- 10.451 -.294 10.745 3125 ---- ---- ---- ---- 10.667 -.294 10.961 3150 ---- ---- ---- ---- 10.884 -.294 11.178 3175 ---- ---- ---- ---- 11.101 -.296 11.397 3200 ---- ---- ---- ---- 11.320 -.295 11.615 3225 ---- ---- ---- ---- 11.539 -.296 11.835 3250 ---- ---- ---- ---- 11.758 -.297 12.055 3275 ---- ---- ---- ---- 11.979 -.298 12.277 3300 ---- ---- ---- ---- 12.200 -.298 12.498 3325 ---- ---- ---- ---- 12.421 -.300 12.721 3350 ---- ---- ---- ---- 12.644 -.300 12.944 3375 ---- ---- ---- ---- 12.866 -.302 13.168 3400 ---- ---- ---- ---- 13.090 -.303 13.393 3425 ---- ---- ---- ---- 13.314 -.304 13.618 3450 ---- ---- ---- ---- 13.539 -.305 13.844 3475 ---- ---- ---- ---- 13.764 -.307 14.071 3500 ---- ---- ---- ---- 13.989 -.309 14.298 3525 ---- ---- ---- ---- 14.216 -.309 14.525 3550 ---- ---- ---- ---- 14.442 -.312 14.754 3575 ---- ---- ---- ---- 14.670 -.313 14.983 3600 ---- ---- ---- ---- 14.897 -.315 15.212 3625 ---- ---- ---- ---- 15.126 -.316 15.442 3650 ---- ---- ---- ---- 15.354 -.318 15.672 3675 ---- ---- ---- ---- 15.584 -.319 15.903 3700 ---- ---- ---- ---- 15.814 -.321 16.135 3725 ---- ---- ---- ---- 16.044 -.323 16.367 3750 ---- ---- ---- ---- 16.274 -.325 16.599 3775 ---- ---- ---- ---- 16.506 -.326 16.832 3800 ---- ---- ---- ---- 16.737 -.328 17.065 3825 ---- ---- ---- ---- 16.969 -.330 17.299 3850 ---- ---- ---- ---- 17.202 -.331 17.533 3875 ---- ---- ---- ---- 17.435 -.332 17.767 3900 ---- ---- ---- ---- 17.668 -.334 18.002 3925 ---- ---- ---- ---- 17.902 -.336 18.238 3950 ---- ---- ---- ---- 18.136 -.338 18.474 3975 ---- ---- ---- ---- 18.371 -.339 18.710 4000 ---- ---- ---- ---- 18.606 -.340 18.946 4025 ---- ---- ---- ---- 18.842 -.341 19.183 4050 ---- ---- ---- ---- 19.077 -.344 19.421 4075 ---- ---- ---- ---- 19.314 -.344 19.658 4100 ---- ---- ---- ---- 19.550 -.346 19.896 4125 ---- ---- ---- ---- 19.787 -.348 20.135 925 ---- ---- ---- ---- .143 -.016 .159 950 ---- ---- ---- ---- .162 -.017 .179 975 ---- ---- ---- ---- .182 -.018 .200 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .267 -.003 .270 1025 ---- ---- ---- ---- .295 -.004 .299 1050 ---- ---- ---- ---- .325 -.004 .329 1075 ---- ---- ---- ---- .357 -.005 .362 1100 ---- ---- ---- ---- .390 -.007 .397 1125 ---- ---- ---- ---- .426 -.007 .433 1150 ---- ---- ---- ---- .463 -.009 .472 1175 ---- ---- ---- ---- .503 -.010 .513 1200 ---- ---- ---- ---- .544 -.012 .556 1225 ---- ---- ---- ---- .588 -.013 .601 1250 ---- ---- ---- ---- .634 -.014 .648 1275 ---- ---- ---- ---- .681 -.017 .698 1300 ---- ---- ---- ---- .731 -.018 .749 1325 ---- ---- ---- ---- .783 -.020 .803 1350 ---- ---- ---- ---- .837 -.022 .859 1375 ---- ---- ---- ---- .893 -.024 .917 1400 ---- ---- ---- ---- .952 -.026 .978 1425 ---- ---- ---- ---- 1.012 -.028 1.040 1450 ---- ---- ---- ---- 1.075 -.030 1.105 1475 ---- ---- ---- ---- 1.140 -.032 1.172 1500 ---- ---- ---- ---- 1.208 -.034 1.242 1525 ---- ---- ---- ---- 1.278 -.035 1.313 1550 ---- ---- ---- ---- 1.350 -.037 1.387 1575 ---- ---- ---- ---- 1.424 -.039 1.463 1600 ---- ---- ---- ---- 1.501 -.040 1.541 1625 ---- ---- ---- ---- 1.580 -.042 1.622 1650 ---- ---- ---- ---- 1.661 -.044 1.705 1675 ---- ---- ---- ---- 1.745 -.044 1.789 1700 ---- ---- ---- ---- 1.831 -.045 1.876 1725 ---- ---- ---- ---- 1.920 -.046 1.966 1750 ---- ---- ---- ---- 2.011 -.046 2.057 1775 ---- ---- ---- ---- 2.105 -.046 2.151 1800 ---- ---- ---- ---- 2.201 -.046 2.247 1825 ---- ---- ---- ---- 2.300 -.045 2.345 1850 ---- ---- ---- ---- 2.401 -.045 2.446 1875 ---- ---- ---- ---- 2.504 -.046 2.550 1900 ---- ---- ---- ---- 2.610 -.046 2.656 1925 ---- ---- ---- ---- 2.718 -.047 2.765 1950 ---- ---- ---- ---- 2.829 -.047 2.876 1975 ---- ---- ---- ---- 2.942 -.048 2.990 2000 ---- ---- ---- ---- 3.058 -.050 3.108 2025 ---- ---- ---- ---- 3.176 -.052 3.228 2050 ---- ---- ---- ---- 3.297 -.054 3.351 2075 ---- ---- ---- ---- 3.420 -.058 3.478 2100 ---- ---- ---- ---- 3.545 -.062 3.607 2125 ---- ---- ---- ---- 3.673 -.067 3.740 2150 ---- ---- ---- ---- 3.803 -.074 3.877 2175 ---- ---- ---- ---- 3.936 -.081 4.017 2200 ---- ---- ---- ---- 4.071 -.089 4.160 2225 ---- ---- ---- ---- 4.208 -.099 4.307 2250 ---- ---- ---- ---- 4.348 -.109 4.457 2275 ---- ---- ---- ---- 4.491 -.120 4.611 2300 ---- ---- ---- ---- 4.637 -.130 4.767 2325 ---- ---- ---- ---- 4.785 -.143 4.928 2350 ---- ---- ---- ---- 4.937 -.154 5.091 2375 ---- ---- ---- ---- 5.091 -.166 5.257 2400 ---- ---- ---- ---- 5.249 -.178 5.427 2425 ---- ---- ---- ---- 5.410 -.189 5.599 2450 ---- ---- ---- ---- 5.574 -.201 5.775 2475 ---- ---- ---- ---- 5.741 -.212 5.953 2500 ---- ---- ---- ---- 5.912 -.223 6.135 2525 ---- ---- ---- ---- 6.087 -.232 6.319 2550 ---- ---- ---- ---- 6.265 -.241 6.506 2575 ---- ---- ---- ---- 6.447 -.248 6.695 2600 ---- ---- ---- ---- 6.632 -.255 6.887 2625 ---- ---- ---- ---- 6.820 -.261 7.081 2650 ---- ---- ---- ---- 7.011 -.267 7.278 2675 ---- ---- ---- ---- 7.205 -.271 7.476 2700 ---- ---- ---- ---- 7.402 -.275 7.677 2725 ---- ---- ---- ---- 7.601 -.279 7.880 2750 ---- ---- ---- ---- 7.803 -.281 8.084 2775 ---- ---- ---- ---- 8.007 -.283 8.290 2800 ---- ---- ---- ---- 8.213 -.285 8.498 2825 ---- ---- ---- ---- 8.421 -.286 8.707 2850 ---- ---- ---- ---- 8.630 -.287 8.917 2875 ---- ---- ---- ---- 8.841 -.288 9.129 2900 ---- ---- ---- ---- 9.054 -.287 9.341 2925 ---- ---- ---- ---- 9.268 -.287 9.555 2950 ---- ---- ---- ---- 9.483 -.286 9.769 2975 ---- ---- ---- ---- 9.698 -.287 9.985 3000 ---- ---- ---- ---- 9.915 -.286 10.201 3025 ---- ---- ---- ---- 10.132 -.285 10.417 3050 ---- ---- ---- ---- 10.349 -.285 10.634 3075 ---- ---- ---- ---- 10.567 -.284 10.851 3100 ---- ---- ---- ---- 10.785 -.284 11.069 3125 ---- ---- ---- ---- 11.003 -.283 11.286 3150 ---- ---- ---- ---- 11.221 -.283 11.504 3175 ---- ---- ---- ---- 11.438 -.284 11.722 3200 ---- ---- ---- ---- 11.656 -.284 11.940 3225 ---- ---- ---- ---- 11.873 -.285 12.158 3250 ---- ---- ---- ---- 12.090 -.286 12.376 3275 ---- ---- ---- ---- 12.308 -.286 12.594 3300 ---- ---- ---- ---- 12.525 -.288 12.813 3325 ---- ---- ---- ---- 12.742 -.290 13.032 3350 ---- ---- ---- ---- 12.960 -.291 13.251 3375 ---- ---- ---- ---- 13.178 -.292 13.470 3400 ---- ---- ---- ---- 13.396 -.294 13.690 3425 ---- ---- ---- ---- 13.614 -.296 13.910 3450 ---- ---- ---- ---- 13.833 -.297 14.130 3475 ---- ---- ---- ---- 14.052 -.299 14.351 3500 ---- ---- ---- ---- 14.271 -.301 14.572 3525 ---- ---- ---- ---- 14.491 -.303 14.794 3550 ---- ---- ---- ---- 14.711 -.305 15.016 3575 ---- ---- ---- ---- 14.932 -.306 15.238 3600 ---- ---- ---- ---- 15.154 -.308 15.462 3625 ---- ---- ---- ---- 15.376 -.309 15.685 3650 ---- ---- ---- ---- 15.598 -.312 15.910 3675 ---- ---- ---- ---- 15.821 -.314 16.135 3700 ---- ---- ---- ---- 16.045 -.315 16.360 3725 ---- ---- ---- ---- 16.269 -.317 16.586 3750 ---- ---- ---- ---- 16.494 -.318 16.812 3775 ---- ---- ---- ---- 16.719 -.320 17.039 3800 ---- ---- ---- ---- 16.945 -.321 17.266 3825 ---- ---- ---- ---- 17.171 -.323 17.494 3850 ---- ---- ---- ---- 17.398 -.325 17.723 3875 ---- ---- ---- ---- 17.625 -.326 17.951 3900 ---- ---- ---- ---- 17.853 -.327 18.180 3925 ---- ---- ---- ---- 18.081 -.329 18.410 3950 ---- ---- ---- ---- 18.309 -.331 18.640 3975 ---- ---- ---- ---- 18.538 -.332 18.870 4000 ---- ---- ---- ---- 18.767 -.334 19.101 4025 ---- ---- ---- ---- 18.997 -.335 19.332 4050 ---- ---- ---- ---- 19.227 -.337 19.564 4075 ---- ---- ---- ---- 19.458 -.338 19.796 4100 ---- ---- ---- ---- 19.689 -.339 20.028 4125 ---- ---- ---- ---- 19.920 -.341 20.261 925 ---- ---- ---- ---- .194 -.001 .195 950 ---- ---- ---- ---- .216 -.002 .218 975 ---- ---- ---- ---- .241 -.002 .243 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .355 -.004 .359 1050 ---- ---- ---- ---- .388 -.005 .393 1075 ---- ---- ---- ---- .424 -.005 .429 1100 ---- ---- ---- ---- .462 -.006 .468 1125 ---- ---- ---- ---- .502 -.006 .508 1150 ---- ---- ---- ---- .543 -.008 .551 1175 ---- ---- ---- ---- .587 -.008 .595 1200 ---- ---- ---- ---- .633 -.009 .642 1225 ---- ---- ---- ---- .681 -.009 .690 1250 ---- ---- ---- ---- .731 -.010 .741 1275 ---- ---- ---- ---- .783 -.011 .794 1300 ---- ---- ---- ---- .837 -.012 .849 1325 ---- ---- ---- ---- .893 -.013 .906 1350 ---- ---- ---- ---- .951 -.014 .965 1375 ---- ---- ---- ---- 1.011 -.016 1.027 1400 ---- ---- ---- ---- 1.074 -.016 1.090 1425 ---- ---- ---- ---- 1.139 -.017 1.156 1450 ---- ---- ---- ---- 1.205 -.019 1.224 1475 ---- ---- ---- ---- 1.274 -.020 1.294 1500 ---- ---- ---- ---- 1.345 -.021 1.366 1525 ---- ---- ---- ---- 1.418 -.022 1.440 1550 ---- ---- ---- ---- 1.494 -.023 1.517 1575 ---- ---- ---- ---- 1.571 -.024 1.595 1600 ---- ---- ---- ---- 1.650 -.026 1.676 1625 ---- ---- ---- ---- 1.732 -.026 1.758 1650 ---- ---- ---- ---- 1.816 -.027 1.843 1675 ---- ---- ---- ---- 1.901 -.029 1.930 1700 ---- ---- ---- ---- 1.989 -.029 2.018 1725 ---- ---- ---- ---- 2.079 -.030 2.109 1750 ---- ---- ---- ---- 2.171 -.031 2.202 1775 ---- ---- ---- ---- 2.265 -.032 2.297 1800 ---- ---- ---- ---- 2.361 -.033 2.394 1825 ---- ---- ---- ---- 2.460 -.033 2.493 1850 ---- ---- ---- ---- 2.560 -.034 2.594 1875 ---- ---- ---- ---- 2.663 -.034 2.697 1900 ---- ---- ---- ---- 2.767 -.035 2.802 1925 ---- ---- ---- ---- 2.874 -.036 2.910 1950 ---- ---- ---- ---- 2.983 -.038 3.021 1975 ---- ---- ---- ---- 3.095 -.039 3.134 2000 ---- ---- ---- ---- 3.209 -.040 3.249 2025 ---- ---- ---- ---- 3.325 -.042 3.367 2050 ---- ---- ---- ---- 3.443 -.045 3.488 2075 ---- ---- ---- ---- 3.564 -.049 3.613 2100 ---- ---- ---- ---- 3.688 -.052 3.740 2125 ---- ---- ---- ---- 3.814 -.056 3.870 2150 ---- ---- ---- ---- 3.942 -.062 4.004 2175 ---- ---- ---- ---- 4.074 -.067 4.141 2200 ---- ---- ---- ---- 4.207 -.074 4.281 2225 ---- ---- ---- ---- 4.344 -.081 4.425 2250 ---- ---- ---- ---- 4.483 -.090 4.573 2275 ---- ---- ---- ---- 4.625 -.099 4.724 2300 ---- ---- ---- ---- 4.770 -.109 4.879 2325 ---- ---- ---- ---- 4.918 -.119 5.037 2350 ---- ---- ---- ---- 5.068 -.131 5.199 2375 ---- ---- ---- ---- 5.222 -.142 5.364 2400 ---- ---- ---- ---- 5.378 -.153 5.531 2425 ---- ---- ---- ---- 5.537 -.165 5.702 2450 ---- ---- ---- ---- 5.698 -.178 5.876 2475 ---- ---- ---- ---- 5.863 -.189 6.052 2500 ---- ---- ---- ---- 6.030 -.201 6.231 2525 ---- ---- ---- ---- 6.200 -.212 6.412 2550 ---- ---- ---- ---- 6.373 -.222 6.595 2575 ---- ---- ---- ---- 6.549 -.231 6.780 2600 ---- ---- ---- ---- 6.728 -.240 6.968 2625 ---- ---- ---- ---- 6.909 -.248 7.157 2650 ---- ---- ---- ---- 7.093 -.255 7.348 2675 ---- ---- ---- ---- 7.280 -.261 7.541 2700 ---- ---- ---- ---- 7.469 -.266 7.735 2725 ---- ---- ---- ---- 7.661 -.270 7.931 2750 ---- ---- ---- ---- 7.855 -.273 8.128 2775 ---- ---- ---- ---- 8.051 -.276 8.327 2800 ---- ---- ---- ---- 8.250 -.278 8.528 2825 ---- ---- ---- ---- 8.450 -.280 8.730 2850 ---- ---- ---- ---- 8.653 -.280 8.933 2875 ---- ---- ---- ---- 8.857 -.281 9.138 2900 ---- ---- ---- ---- 9.063 -.281 9.344 2925 ---- ---- ---- ---- 9.271 -.280 9.551 2950 ---- ---- ---- ---- 9.480 -.280 9.760 2975 ---- ---- ---- ---- 9.691 -.278 9.969 3000 ---- ---- ---- ---- 9.903 -.277 10.180 3025 ---- ---- ---- ---- 10.117 -.275 10.392 3050 ---- ---- ---- ---- 10.332 -.273 10.605 3075 ---- ---- ---- ---- 10.547 -.272 10.819 3100 ---- ---- ---- ---- 10.764 -.270 11.034 3125 ---- ---- ---- ---- 10.982 -.268 11.250 3150 ---- ---- ---- ---- 11.200 -.267 11.467 3175 ---- ---- ---- ---- 11.420 -.265 11.685 3200 ---- ---- ---- ---- 11.640 -.263 11.903 3225 ---- ---- ---- ---- 11.860 -.263 12.123 3250 ---- ---- ---- ---- 12.081 -.262 12.343 3275 ---- ---- ---- ---- 12.302 -.262 12.564 3300 ---- ---- ---- ---- 12.525 -.261 12.786 3325 ---- ---- ---- ---- 12.747 -.261 13.008 3350 ---- ---- ---- ---- 12.970 -.261 13.231 3375 ---- ---- ---- ---- 13.194 -.261 13.455 3400 ---- ---- ---- ---- 13.418 -.262 13.680 3425 ---- ---- ---- ---- 13.643 -.262 13.905 3450 ---- ---- ---- ---- 13.869 -.262 14.131 3475 ---- ---- ---- ---- 14.095 -.262 14.357 3500 ---- ---- ---- ---- 14.321 -.264 14.585 3525 ---- ---- ---- ---- 14.548 -.264 14.812 3550 ---- ---- ---- ---- 14.776 -.265 15.041 3575 ---- ---- ---- ---- 15.004 -.266 15.270 3600 ---- ---- ---- ---- 15.233 -.266 15.499 3625 ---- ---- ---- ---- 15.462 -.267 15.729 3650 ---- ---- ---- ---- 15.692 -.268 15.960 3675 ---- ---- ---- ---- 15.923 -.268 16.191 3700 ---- ---- ---- ---- 16.154 -.269 16.423 3725 ---- ---- ---- ---- 16.386 -.269 16.655 3750 ---- ---- ---- ---- 16.618 -.270 16.888 3775 ---- ---- ---- ---- 16.851 -.270 17.121 3800 ---- ---- ---- ---- 17.084 -.271 17.355 3825 ---- ---- ---- ---- 17.318 -.271 17.589 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .464 +.006 .458 1050 ---- ---- ---- ---- .504 +.007 .497 1075 ---- ---- ---- ---- .545 +.006 .539 1100 ---- ---- ---- ---- .588 +.005 .583 1125 ---- ---- ---- ---- .633 +.005 .628 1150 ---- ---- ---- ---- .680 +.004 .676 1175 ---- ---- ---- ---- .729 +.003 .726 1200 ---- ---- ---- ---- .780 +.002 .778 1225 ---- ---- ---- ---- .833 +.001 .832 1250 ---- ---- ---- ---- .888 +.001 .887 1275 ---- ---- ---- ---- .945 UNCH .945 1300 ---- ---- ---- ---- 1.004 -.001 1.005 1325 ---- ---- ---- ---- 1.065 -.002 1.067 1350 ---- ---- ---- ---- 1.127 -.004 1.131 1375 ---- ---- ---- ---- 1.192 -.005 1.197 1400 ---- ---- ---- ---- 1.258 -.007 1.265 1425 ---- ---- ---- ---- 1.327 -.008 1.335 1450 ---- ---- ---- ---- 1.398 -.010 1.408 1475 ---- ---- ---- ---- 1.470 -.012 1.482 1500 ---- ---- ---- ---- 1.544 -.014 1.558 1525 ---- ---- ---- ---- 1.621 -.015 1.636 1550 ---- ---- ---- ---- 1.699 -.017 1.716 1575 ---- ---- ---- ---- 1.780 -.018 1.798 1600 ---- ---- ---- ---- 1.862 -.020 1.882 1625 ---- ---- ---- ---- 1.946 -.022 1.968 1650 ---- ---- ---- ---- 2.032 -.024 2.056 1675 ---- ---- ---- ---- 2.120 -.026 2.146 1700 ---- ---- ---- ---- 2.210 -.027 2.237 1725 ---- ---- ---- ---- 2.302 -.029 2.331 1750 ---- ---- ---- ---- 2.396 -.030 2.426 1775 ---- ---- ---- ---- 2.492 -.032 2.524 1800 ---- ---- ---- ---- 2.590 -.033 2.623 1825 ---- ---- ---- ---- 2.689 -.035 2.724 1850 ---- ---- ---- ---- 2.791 -.036 2.827 1875 ---- ---- ---- ---- 2.895 -.036 2.931 1900 ---- ---- ---- ---- 3.001 -.037 3.038 1925 ---- ---- ---- ---- 3.109 -.038 3.147 1950 ---- ---- ---- ---- 3.219 -.040 3.259 1975 ---- ---- ---- ---- 3.331 -.041 3.372 2000 ---- ---- ---- ---- 3.445 -.043 3.488 2025 ---- ---- ---- ---- 3.562 -.045 3.607 2050 ---- ---- ---- ---- 3.681 -.047 3.728 2075 ---- ---- ---- ---- 3.803 -.050 3.853 2100 ---- ---- ---- ---- 3.927 -.053 3.980 2125 ---- ---- ---- ---- 4.054 -.056 4.110 2150 ---- ---- ---- ---- 4.183 -.060 4.243 2175 ---- ---- ---- ---- 4.314 -.066 4.380 2200 ---- ---- ---- ---- 4.449 -.071 4.520 2225 ---- ---- ---- ---- 4.586 -.077 4.663 2250 ---- ---- ---- ---- 4.726 -.084 4.810 2275 ---- ---- ---- ---- 4.869 -.092 4.961 2300 ---- ---- ---- ---- 5.015 -.101 5.116 2325 ---- ---- ---- ---- 5.164 -.110 5.274 2350 ---- ---- ---- ---- 5.315 -.120 5.435 2375 ---- ---- ---- ---- 5.469 -.131 5.600 2400 ---- ---- ---- ---- 5.626 -.142 5.768 2425 ---- ---- ---- ---- 5.786 -.153 5.939 2450 ---- ---- ---- ---- 5.948 -.164 6.112 2475 ---- ---- ---- ---- 6.113 -.176 6.289 2500 ---- ---- ---- ---- 6.281 -.186 6.467 2525 ---- ---- ---- ---- 6.451 -.198 6.649 2550 ---- ---- ---- ---- 6.624 -.208 6.832 2575 ---- ---- ---- ---- 6.800 -.217 7.017 2600 ---- ---- ---- ---- 6.978 -.226 7.204 2625 ---- ---- ---- ---- 7.158 -.235 7.393 2650 ---- ---- ---- ---- 7.341 -.243 7.584 2675 ---- ---- ---- ---- 7.526 -.250 7.776 2700 ---- ---- ---- ---- 7.713 -.256 7.969 2725 ---- ---- ---- ---- 7.903 -.261 8.164 2750 ---- ---- ---- ---- 8.095 -.265 8.360 2775 ---- ---- ---- ---- 8.288 -.269 8.557 2800 ---- ---- ---- ---- 8.484 -.272 8.756 2825 ---- ---- ---- ---- 8.681 -.275 8.956 2850 ---- ---- ---- ---- 8.881 -.276 9.157 2875 ---- ---- ---- ---- 9.082 -.277 9.359 2900 ---- ---- ---- ---- 9.284 -.279 9.563 2925 ---- ---- ---- ---- 9.488 -.279 9.767 2950 ---- ---- ---- ---- 9.694 -.279 9.973 2975 ---- ---- ---- ---- 9.901 -.279 10.180 3000 ---- ---- ---- ---- 10.109 -.279 10.388 3025 ---- ---- ---- ---- 10.318 -.279 10.597 3050 ---- ---- ---- ---- 10.529 -.278 10.807 3075 ---- ---- ---- ---- 10.740 -.277 11.017 3100 ---- ---- ---- ---- 10.953 -.276 11.229 3125 ---- ---- ---- ---- 11.167 -.275 11.442 3150 ---- ---- ---- ---- 11.381 -.274 11.655 3175 ---- ---- ---- ---- 11.596 -.274 11.870 3200 ---- ---- ---- ---- 11.811 -.274 12.085 3225 ---- ---- ---- ---- 12.028 -.273 12.301 3250 ---- ---- ---- ---- 12.245 -.273 12.518 3275 ---- ---- ---- ---- 12.462 -.273 12.735 3300 ---- ---- ---- ---- 12.680 -.274 12.954 3325 ---- ---- ---- ---- 12.898 -.275 13.173 3350 ---- ---- ---- ---- 13.117 -.276 13.393 3375 ---- ---- ---- ---- 13.336 -.277 13.613 3400 ---- ---- ---- ---- 13.556 -.278 13.834 3425 ---- ---- ---- ---- 13.776 -.280 14.056 3450 ---- ---- ---- ---- 13.997 -.282 14.279 3475 ---- ---- ---- ---- 14.219 -.283 14.502 3500 ---- ---- ---- ---- 14.441 -.285 14.726 3525 ---- ---- ---- ---- 14.663 -.287 14.950 3550 ---- ---- ---- ---- 14.886 -.289 15.175 3575 ---- ---- ---- ---- 15.110 -.291 15.401 3600 ---- ---- ---- ---- 15.334 -.293 15.627 3625 ---- ---- ---- ---- 15.559 -.295 15.854 3650 ---- ---- ---- ---- 15.785 -.296 16.081 3675 ---- ---- ---- ---- 16.010 -.299 16.309 3700 ---- ---- ---- ---- 16.237 -.300 16.537 3725 ---- ---- ---- ---- 16.464 -.302 16.766 3750 ---- ---- ---- ---- 16.691 -.305 16.996 3775 ---- ---- ---- ---- 16.920 -.305 17.225 3800 ---- ---- ---- ---- 17.148 -.308 17.456 3825 ---- ---- ---- ---- 17.377 -.310 17.687 3850 ---- ---- ---- ---- 17.607 -.311 17.918 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .528 -.006 .534 1050 ---- ---- ---- ---- .572 -.007 .579 1075 ---- ---- ---- ---- .617 -.008 .625 1100 ---- ---- ---- ---- .665 -.009 .674 1125 ---- ---- ---- ---- .715 -.010 .725 1150 ---- ---- ---- ---- .767 -.011 .778 1175 ---- ---- ---- ---- .821 -.012 .833 1200 ---- ---- ---- ---- .876 -.014 .890 1225 ---- ---- ---- ---- .934 -.015 .949 1250 ---- ---- ---- ---- .994 -.016 1.010 1275 ---- ---- ---- ---- 1.056 -.017 1.073 1300 ---- ---- ---- ---- 1.121 -.018 1.139 1325 ---- ---- ---- ---- 1.187 -.019 1.206 1350 ---- ---- ---- ---- 1.255 -.021 1.276 1375 ---- ---- ---- ---- 1.325 -.023 1.348 1400 ---- ---- ---- ---- 1.397 -.024 1.421 1425 ---- ---- ---- ---- 1.471 -.026 1.497 1450 ---- ---- ---- ---- 1.547 -.028 1.575 1475 ---- ---- ---- ---- 1.625 -.030 1.655 1500 ---- ---- ---- ---- 1.705 -.031 1.736 1525 ---- ---- ---- ---- 1.787 -.033 1.820 1550 ---- ---- ---- ---- 1.871 -.035 1.906 1575 ---- ---- ---- ---- 1.957 -.036 1.993 1600 ---- ---- ---- ---- 2.045 -.038 2.083 1625 ---- ---- ---- ---- 2.135 -.040 2.175 1650 ---- ---- ---- ---- 2.227 -.041 2.268 1675 ---- ---- ---- ---- 2.321 -.042 2.363 1700 ---- ---- ---- ---- 2.416 -.045 2.461 1725 ---- ---- ---- ---- 2.514 -.046 2.560 1750 ---- ---- ---- ---- 2.613 -.047 2.660 1775 ---- ---- ---- ---- 2.715 -.048 2.763 1800 ---- ---- ---- ---- 2.818 -.050 2.868 1825 ---- ---- ---- ---- 2.923 -.051 2.974 1850 ---- ---- ---- ---- 3.030 -.052 3.082 1875 ---- ---- ---- ---- 3.139 -.053 3.192 1900 ---- ---- ---- ---- 3.250 -.054 3.304 1925 ---- ---- ---- ---- 3.363 -.055 3.418 1950 ---- ---- ---- ---- 3.479 -.055 3.534 1975 ---- ---- ---- ---- 3.596 -.057 3.653 2000 ---- ---- ---- ---- 3.716 -.058 3.774 2025 ---- ---- ---- ---- 3.838 -.059 3.897 2050 ---- ---- ---- ---- 3.962 -.061 4.023 2075 ---- ---- ---- ---- 4.088 -.064 4.152 2100 ---- ---- ---- ---- 4.217 -.066 4.283 2125 ---- ---- ---- ---- 4.349 -.068 4.417 2150 ---- ---- ---- ---- 4.483 -.071 4.554 2175 ---- ---- ---- ---- 4.620 -.075 4.695 2200 ---- ---- ---- ---- 4.759 -.079 4.838 2225 ---- ---- ---- ---- 4.901 -.084 4.985 2250 ---- ---- ---- ---- 5.046 -.090 5.136 2275 ---- ---- ---- ---- 5.193 -.096 5.289 2300 ---- ---- ---- ---- 5.344 -.103 5.447 2325 ---- ---- ---- ---- 5.497 -.110 5.607 2350 ---- ---- ---- ---- 5.654 -.118 5.772 2375 ---- ---- ---- ---- 5.813 -.126 5.939 2400 ---- ---- ---- ---- 5.975 -.134 6.109 2425 ---- ---- ---- ---- 6.139 -.143 6.282 2450 ---- ---- ---- ---- 6.307 -.152 6.459 2475 ---- ---- ---- ---- 6.477 -.160 6.637 2500 ---- ---- ---- ---- 6.651 -.168 6.819 2525 ---- ---- ---- ---- 6.826 -.177 7.003 2550 ---- ---- ---- ---- 7.005 -.184 7.189 2575 ---- ---- ---- ---- 7.187 -.191 7.378 2600 ---- ---- ---- ---- 7.371 -.198 7.569 2625 ---- ---- ---- ---- 7.558 -.204 7.762 2650 ---- ---- ---- ---- 7.748 -.208 7.956 2675 ---- ---- ---- ---- 7.940 -.213 8.153 2700 ---- ---- ---- ---- 8.135 -.216 8.351 2725 ---- ---- ---- ---- 8.332 -.219 8.551 2750 ---- ---- ---- ---- 8.532 -.221 8.753 2775 ---- ---- ---- ---- 8.733 -.224 8.957 2800 ---- ---- ---- ---- 8.937 -.224 9.161 2825 ---- ---- ---- ---- 9.143 -.225 9.368 2850 ---- ---- ---- ---- 9.351 -.225 9.576 2875 ---- ---- ---- ---- 9.560 -.225 9.785 2900 ---- ---- ---- ---- 9.771 -.225 9.996 2925 ---- ---- ---- ---- 9.984 -.224 10.208 2950 ---- ---- ---- ---- 10.198 -.224 10.422 2975 ---- ---- ---- ---- 10.414 -.222 10.636 3000 ---- ---- ---- ---- 10.631 -.221 10.852 3025 ---- ---- ---- ---- 10.849 -.220 11.069 3050 ---- ---- ---- ---- 11.068 -.219 11.287 3075 ---- ---- ---- ---- 11.288 -.218 11.506 3100 ---- ---- ---- ---- 11.509 -.218 11.727 3125 ---- ---- ---- ---- 11.730 -.218 11.948 3150 ---- ---- ---- ---- 11.953 -.217 12.170 3175 ---- ---- ---- ---- 12.176 -.217 12.393 3200 ---- ---- ---- ---- 12.399 -.218 12.617 3225 ---- ---- ---- ---- 12.622 -.219 12.841 3250 ---- ---- ---- ---- 12.846 -.221 13.067 3275 ---- ---- ---- ---- 13.071 -.222 13.293 3300 ---- ---- ---- ---- 13.295 -.225 13.520 3325 ---- ---- ---- ---- 13.520 -.228 13.748 3350 ---- ---- ---- ---- 13.745 -.231 13.976 3375 ---- ---- ---- ---- 13.971 -.234 14.205 3400 ---- ---- ---- ---- 14.198 -.237 14.435 3425 ---- ---- ---- ---- 14.425 -.240 14.665 3450 ---- ---- ---- ---- 14.653 -.243 14.896 3475 ---- ---- ---- ---- 14.882 -.246 15.128 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1898 2165 41106 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.267 +.445 5.822 1625 ---- ---- ---- ---- 6.017 +.445 5.572 1650 ---- ---- ---- ---- 5.767 +.444 5.323 1675 ---- ---- ---- ---- 5.517 +.443 5.074 1700 ---- ---- ---- ---- 5.267 +.442 4.825 1725 ---- ---- ---- ---- 5.018 +.442 4.576 1750 ---- ---- ---- ---- 4.768 +.439 4.329 1775 ---- ---- ---- ---- 4.520 +.439 4.081 1800 ---- ---- ---- ---- 4.271 +.436 3.835 1825 ---- ---- ---- ---- 4.024 +.435 3.589 1850 ---- ---- ---- ---- 3.777 +.433 3.344 1875 ---- ---- ---- ---- 3.531 +.429 3.102 1900 ---- ---- 2.693A 2.693A 3.286 +.425 2.861 1925 ---- 2.797B 2.455A 2.455A 3.043 +.421 2.622 1950 ---- 2.800B 2.221A 2.221A 2.802 +.415 2.387 1975 ---- 2.619B 1.993A 1.993A 2.564 +.407 2.157 1990 ---- ---- ---- ---- 2.422 +.401 2.021 1995 ---- ---- ---- ---- 2.376 +.399 1.977 2000 ---- 2.383B 1.771A 1.771A 2.329 +.397 1.932 2005 ---- ---- 1.815A 1.815A 2.283 +.395 1.888 2010 ---- ---- 1.773A 1.773A 2.237 +.392 1.845 2015 ---- ---- 1.730A 1.730A 2.191 +.390 1.801 2020 ---- 1.791B 1.688A 1.688A 2.145 +.387 1.758 2025 ---- 2.152B 1.558A 1.558A 2.100 +.384 1.716 2030 ---- 1.794B 1.605A 1.605A 2.054 +.381 1.673 2035 ---- 1.808B 1.565A 1.565A 2.010 +.379 1.631 2040 ---- 1.837B 1.524A 1.524A 1.965 +.375 1.590 2045 ---- 1.812B 1.485A 1.485A 1.921 +.372 1.549 2050 ---- 1.927B 1.358A 1.358A 1.877 +.368 1.509 2055 ---- 1.806B 1.407A 1.407A 1.833 +.364 1.469 2060 ---- 1.762B 1.369A 1.369A 1.790 +.361 1.429 2065 ---- 1.721B 1.332A 1.332A 1.747 +.357 1.390 2070 ---- 1.676B 1.295A 1.295A 1.704 +.352 1.352 2075 ---- 1.709B 1.170A 1.170A 1.662 +.348 1.314 2080 ---- 1.590B 1.224A 1.224A 1.620 +.344 1.276 2085 ---- 1.547B 1.190A 1.190A 1.579 +.339 1.240 2090 ---- 1.505B 1.157A 1.157A 1.538 +.334 1.204 2095 ---- 1.463B 1.124A 1.124A 1.497 +.329 1.168 2100 1.165 1.501B .999A 1.500B 1.457 +.324 1 1.133 1 2105 ---- 1.380B .972A .972A 1.417 +.318 1.099 2110 ---- 1.340B .941A .941A 1.378 +.312 1.066 2115 ---- 1.300B .910A .910A 1.339 +.306 1.033 2120 ---- 1.260B .880A .880A 1.301 +.300 1.001 2125 ---- 1.303B .845A .845A 1.263 +.294 .969 2130 ---- 1.183B .822A .822A 1.226 +.288 .938 2 2135 ---- 1.145B .788A .788A 1.190 +.282 .908 2140 ---- 1.107B .762A .762A 1.154 +.276 .878 2145 ---- 1.070B .735A .735A 1.119 +.270 .849 2150 .855 1.119B .709A .709A 1.085 +.264 2 .821 2 2155 ---- 1.010B .684A .684A 1.051 +.258 .793 2160 ---- 1.006B .660A .660A 1.018 +.252 .766 2165 ---- 1.002B .636A .636A .985 +.245 .740 4 2 2170 ---- .982B .614A .614A .954 +.240 .714 3 2175 ---- .951B .591A .591A .923 +.234 1 .689 2180 ---- .919B .570A .570A .892 +.227 .665 2185 ---- .888B .549A .549A .863 +.222 .641 2190 ---- .858B .528A .528A .834 +.216 .618 2195 ---- .826B .479A .479A .805 +.209 .596 5 5 2200 ---- .801B .462A .462A .777 +.203 .574 2 2 2205 ---- .772B .443A .443A .750 +.197 .553 3 3 2210 .656 .745B .428A .745B .724 +.191 2 .533 1 1 2215 ---- .719B .412A .412A .698 +.184 .514 1 1 2220 ---- .693B .396A .396A .672 +.177 .495 1 1 2225 ---- .668B .381A .381A .648 +.171 .477 5 5 2230 ---- .644B .366A .366A .624 +.165 .459 2235 ---- .620B .354A .354A .601 +.159 .442 2240 ---- .597B .340A .340A .578 +.152 .426 2245 ---- .575B .328A .328A .556 +.146 .410 2250 ---- .554B .315A .315A .535 +.140 .395 20 2255 ---- .533B .304A .304A .515 +.135 .380 2260 ---- .513B .292A .292A .496 +.130 .366 2265 ---- .493B .282A .282A .477 +.125 .352 2270 ---- .474B .271A .271A .459 +.120 .339 2275 ---- .456B .262A .262A .441 +.115 .326 2280 ---- .439B .251A .251A .424 +.110 .314 2285 ---- .422B .244A .244A .408 +.106 .302 2300 ---- .374B .218A .218A .363 +.094 .269 1 2325 ---- .306B .182A .305B .300 +.077 .223 1 2350 ---- .251B .154A .154A .247 +.062 .185 2375 ---- .206B .129A .129A .204 +.050 .154 2400 ---- .169B .110A .110A .169 +.039 .130 2425 ---- .139B .094A .094A .141 +.031 .110 2450 ---- .117B .081A .081A .117 +.024 .093 2475 ---- .098B .071A .071A .098 +.018 .080 2500 ---- .082B .062A .062A .082 +.013 .069 2525 ---- .070B .055A .055A .069 +.010 .059 2550 ---- .060B .049A .049A .058 +.007 .051 2575 ---- .051B .044A .044A .050 +.005 .045 2600 ---- .044B ---- .044B .042 +.003 .039 2625 ---- .039B ---- .039B .036 +.002 .034 2650 ---- .032B ---- .032B .031 +.001 .030 2675 ---- .028B ---- .028B .027 UNCH .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 22 50 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 -.002 .003 1625 ---- ---- ---- ---- .001 -.003 .004 1650 ---- ---- ---- ---- .002 -.003 .005 1675 ---- ---- ---- ---- .002 -.004 .006 1700 ---- ---- ---- ---- .003 -.005 .008 1725 ---- ---- ---- ---- .004 -.005 .009 1750 ---- ---- ---- ---- .005 -.006 .011 1775 ---- ---- .012A .012A .006 -.008 .014 1800 ---- ---- .014A .014A .008 -.010 .018 1825 ---- ---- .016A .016A .011 -.011 .022 1850 ---- ---- .019A .019A .014 -.013 .027 1875 ---- ---- .022A .022A .018 -.016 .034 1900 ---- ---- .027A .027A .023 -.020 .043 1925 .030 .030 .030 .030 .030 -.024 1 .054 1 1950 ---- .070B .040A .040A .039 -.030 .069 1975 ---- .095B .051A .051A .050 -.038 .088 1990 ---- .113B .059A .059A .059 -.044 .103 1995 ---- .123B .062A .062A .062 -.046 .108 2000 ---- .128B .065A .065A .065 -.048 .113 2005 ---- .138B .068A .068A .069 -.050 .119 2010 ---- .144B .072A .072A .073 -.053 .126 2015 ---- .154B .076A .076A .077 -.055 .132 2020 ---- .162B .080A .080A .081 -.058 .139 2025 ---- .172B .084A .084A .086 -.060 .146 2030 ---- .181B .089A .089A .090 -.064 .154 2035 ---- .191B .094A .094A .095 -.067 .162 2040 ---- .203B .099A .099A .101 -.070 .171 2045 ---- .215B .104A .104A .106 -.074 .180 5 2050 .160 .227B .109A .109A .112 -.077 2 .189 11 2055 ---- .239B .115A .115A .119 -.080 .199 1 2060 ---- .252B .121A .121A .125 -.084 .209 2065 ---- .266B .128A .128A .132 -.088 .220 2070 ---- .280B .135A .135A .140 -.092 .232 2075 ---- .295B .141A .141A .147 -.097 1 .244 2080 ---- .311B .149A .149A .155 -.101 .256 2085 ---- .327B .157A .157A .164 -.105 .269 2090 ---- .343B .166A .166A .173 -.110 .283 2095 ---- .362B .174A .174A .182 -.116 .298 2100 .293 .380B .176 .187B .192 -.121 4 .313 2105 ---- .399B .193A .193A .202 -.127 .329 14 2110 ---- .419B .203A .203A .213 -.132 .345 2115 ---- .440B .213A .213A .224 -.138 .362 2120 ---- .461B .224A .224A .236 -.144 .380 2125 ---- .483B .235A .235A .248 -.150 .398 2130 ---- .505B .248A .248A .261 -.156 .417 2135 ---- .529B .260A .260A .274 -.163 .437 2140 .458 .553B .274A .487B .289 -.168 4 .457 1 2145 ---- .578B .287A .287A .303 -.175 .478 2150 ---- .602B .302A .302A .319 -.181 .500 2155 ---- .628B .317A .317A .335 -.187 .522 2160 ---- .581B .334A .581B .352 -.193 .545 2165 ---- .607B .351A .607B .369 -.199 .568 2170 ---- .634B .369A .634B .388 -.204 .592 2175 ---- .662B .386A .662B .407 -.210 .617 2180 ---- .690B .405A .690B .426 -.217 .643 2185 .700 .719B .424A .424A .446 -.223 4 .669 4 4 2190 ---- .749B .444A .749B .467 -.229 1 .696 2 2 2195 ---- .779B .465A .779B .489 -.234 .723 2200 ---- .810B .486A .810B .511 -.241 .752 2205 ---- .842B .508A .842B .534 -.247 .781 2210 ---- .875B .531A .875B .557 -.254 .811 2215 ---- .904B .555A .897B .581 -.260 .841 2220 ---- .938B .579A .935B .606 -.266 .872 2225 ---- .976B .604A .976B .631 -.273 .904 2230 ---- 1.007B .630A .630A .657 -.279 .936 2235 ---- 1.041B .656A .656A .684 -.285 .969 2240 ---- 1.077B .683A 1.073B .711 -.292 1.003 2245 ---- 1.114B .711A .711A .739 -.298 1.037 2250 ---- 1.156B .739A 1.156B .768 -.304 1.072 1 2255 ---- 1.161B .768A 1.156B .798 -.309 1.107 2260 ---- 1.171B .798A 1.158B .828 -.315 1.143 2265 ---- 1.184B .828A 1.184B .859 -.320 1.179 2270 ---- ---- .859A .859A .891 -.325 1.216 2275 ---- 1.349B .891A 1.349B .923 -.330 1.253 2280 ---- ---- .923A .923A .956 -.334 1.290 2285 ---- 1.330B .959A .959A .990 -.338 1.328 2300 ---- 1.552B 1.058A 1.552B 1.095 -.350 1.445 2325 ---- 1.765B 1.238A 1.765B 1.281 -.367 1.648 2350 ---- 1.985B 1.431A 1.985B 1.478 -.382 1.860 2375 ---- 2.211B 1.635A 2.211B 1.685 -.394 2.079 2400 ---- 2.441B 1.847A 2.441B 1.900 -.404 2.304 2425 ---- 2.676B 2.066A 2.676B 2.121 -.413 2.534 2450 ---- 2.913B 2.292A 2.913B 2.347 -.420 2.767 2475 ---- 3.153B 2.523A 3.153B 2.577 -.426 3.003 2500 ---- 3.395B 2.756A 3.395B 2.811 -.430 3.241 2525 ---- 3.638B 2.993A 3.638B 3.048 -.434 3.482 2550 ---- 3.882B 3.233A 3.882B 3.287 -.437 3.724 2575 ---- 4.017B 3.474A 4.012B 3.528 -.439 3.967 2600 ---- ---- 3.717A 3.717A 3.770 -.441 4.211 2625 ---- ---- 3.960A 3.960A 4.014 -.442 4.456 2650 ---- ---- ---- ---- 4.259 -.443 4.702 2675 ---- ---- ---- ---- 4.504 -.444 4.948 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 6 40 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.518 ---- ---- 1700 ---- ---- ---- ---- 5.268 ---- ---- 1725 ---- ---- ---- ---- 5.020 ---- ---- 1750 ---- ---- ---- ---- 4.772 ---- ---- 1775 ---- ---- ---- ---- 4.524 ---- ---- 1800 ---- ---- ---- ---- 4.277 ---- ---- 1825 ---- ---- ---- ---- 4.032 ---- ---- 1850 ---- ---- ---- ---- 3.787 ---- ---- 1875 ---- ---- ---- 3.015A 3.543 ---- ---- 1900 ---- ---- ---- 2.775A 3.302 ---- ---- 1925 ---- ---- ---- 2.540A 3.062 ---- ---- 1950 ---- ---- ---- 2.315A 2.826 ---- ---- 1975 ---- ---- ---- 2.093A 2.593 ---- ---- 2000 ---- ---- ---- 1.878A 2.365 ---- ---- 2025 ---- ---- ---- 1.668A 2.142 ---- ---- 2050 ---- ---- ---- 1.476A 1.927 ---- ---- 2075 ---- ---- ---- 1.294A 1.721 ---- ---- 2080 ---- ---- ---- ---- 1.681 ---- ---- 2085 ---- ---- ---- ---- 1.641 ---- ---- 2090 ---- ---- ---- ---- 1.602 ---- ---- 2095 ---- ---- ---- ---- 1.563 ---- ---- 2100 ---- ---- ---- 1.125A 1.525 ---- ---- 2105 ---- ---- ---- ---- 1.487 ---- ---- 2110 ---- ---- ---- ---- 1.450 ---- ---- 2115 ---- ---- ---- ---- 1.413 ---- ---- 2120 ---- ---- ---- ---- 1.376 ---- ---- 2125 ---- ---- ---- .972A 1.341 ---- ---- 2130 ---- ---- ---- ---- 1.305 ---- ---- 2135 ---- ---- ---- .916A 1.271 ---- ---- 2140 ---- ---- ---- .886A 1.237 ---- ---- 2145 ---- ---- ---- .861A 1.203 ---- ---- 2150 ---- ---- ---- .833A 1.170 ---- ---- 2155 ---- ---- ---- .809A 1.138 ---- ---- 2160 ---- ---- ---- .784A 1.106 ---- ---- 2165 ---- ---- ---- .761A 1.075 ---- ---- 2170 ---- ---- ---- .736A 1.044 ---- ---- 2175 ---- ---- ---- .713A 1.014 ---- ---- 2180 ---- ---- ---- .690A .984 ---- ---- 2185 ---- ---- ---- .669A .956 ---- ---- 2190 ---- ---- ---- .647A .927 ---- ---- 2195 ---- ---- ---- .627A .900 ---- ---- 2200 ---- ---- ---- .606A .873 ---- ---- 2205 ---- ---- ---- .546A .846 ---- ---- 2210 ---- ---- ---- .529A .821 ---- ---- 2215 ---- ---- ---- .512A .795 ---- ---- 2220 ---- ---- ---- .497A .771 ---- ---- 2225 ---- ---- ---- .480A .747 ---- ---- 2230 ---- ---- ---- .466A .723 ---- ---- 2235 ---- ---- ---- .450A .700 ---- ---- 2240 ---- ---- ---- .436A .678 ---- ---- 2245 ---- ---- ---- .423A .656 ---- ---- 2250 ---- ---- ---- .408A .635 ---- ---- 2255 ---- ---- ---- .396A .614 ---- ---- 2260 ---- ---- ---- .383A .594 ---- ---- 2265 ---- ---- ---- .371A .575 ---- ---- 2270 .387 .569B .387 .568B .556 ---- 5 ---- 2275 .396 .550B .396 .373A .537 ---- 5 ---- 2280 ---- ---- ---- .337A .520 ---- ---- 2300 ---- ---- ---- .296A .454 ---- ---- 2325 ---- ---- ---- .254A .382 ---- ---- 2350 ---- ---- ---- .219A .322 ---- ---- 2375 ---- ---- ---- .189A .272 ---- ---- 2400 ---- ---- ---- .163A .230 ---- ---- 2425 ---- ---- ---- .141A .196 ---- ---- 2450 ---- ---- ---- .123A .167 ---- ---- 2475 ---- ---- ---- .107A .143 ---- ---- 2500 ---- ---- ---- .094A .124 ---- ---- 2525 ---- ---- ---- .084A .107 ---- ---- 2550 ---- ---- ---- .075A .093 ---- ---- 2575 ---- ---- ---- .067A .081 ---- ---- 2600 ---- ---- ---- .061A .072 ---- ---- 2625 ---- ---- ---- .055A .063 ---- ---- 2650 ---- ---- ---- .050A .056 ---- ---- 2675 ---- ---- ---- .046A .050 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- .012A .005 ---- ---- 1700 ---- ---- ---- .013A .007 ---- ---- 1725 ---- ---- ---- .015A .008 ---- ---- 1750 ---- ---- ---- .017A .010 ---- ---- 1775 ---- ---- ---- .020A .013 ---- ---- 1800 ---- ---- ---- .023A .017 ---- ---- 1825 ---- ---- ---- .026A .021 ---- ---- 1850 ---- ---- ---- .031A .026 ---- ---- 1875 ---- ---- ---- .036A .032 ---- ---- 1900 ---- ---- ---- .043A .041 ---- ---- 1925 ---- ---- ---- .052A .051 ---- ---- 1950 ---- ---- ---- .064A .064 ---- ---- 1975 ---- ---- ---- .080A .081 ---- ---- 2000 ---- ---- ---- .101A .102 ---- ---- 2025 .170 .170 .127A .171B .130 ---- 2 ---- 2050 ---- ---- ---- .158A .164 ---- ---- 2075 ---- ---- ---- .199A .207 ---- ---- 2080 ---- ---- ---- .209A .217 ---- ---- 2085 ---- ---- ---- .218A .227 ---- ---- 2090 ---- ---- ---- .228A .238 ---- ---- 2095 ---- ---- ---- .238A .249 ---- ---- 2100 ---- ---- ---- .249A .260 ---- ---- 2105 ---- ---- ---- .261A .273 ---- ---- 2110 ---- ---- ---- .272A .285 ---- ---- 2115 ---- ---- ---- .285A .298 ---- ---- 2120 ---- ---- ---- .297A .312 ---- ---- 2125 ---- ---- ---- .311A .326 ---- ---- 2130 ---- ---- ---- .324A .341 ---- ---- 2135 ---- ---- ---- .339A .356 ---- ---- 2140 ---- ---- ---- .354A .371 ---- ---- 2145 ---- ---- ---- .369A .388 ---- ---- 2150 ---- ---- ---- .387A .405 ---- ---- 2155 ---- ---- ---- .404A .422 ---- ---- 2160 ---- ---- ---- .422A .440 ---- ---- 2165 ---- ---- ---- .439A .459 ---- ---- 2170 ---- ---- ---- .458A .478 ---- ---- 2175 ---- ---- ---- .477A .498 ---- ---- 2180 ---- ---- ---- .497A .519 ---- ---- 2185 ---- ---- ---- .517A .540 ---- ---- 2190 ---- ---- ---- .538A .561 ---- ---- 2195 ---- ---- ---- .560A .584 ---- ---- 2200 ---- ---- ---- .582A .606 ---- ---- 2205 ---- ---- ---- .605A .630 ---- ---- 2210 ---- ---- ---- .628A .654 ---- ---- 2215 ---- ---- ---- .652A .679 ---- ---- 2220 ---- ---- ---- .677A .704 ---- ---- 2225 ---- ---- ---- .702A .730 ---- ---- 2230 ---- ---- ---- .728A .756 ---- ---- 2235 ---- ---- ---- .755A .783 ---- ---- 2240 ---- ---- ---- .782A .811 ---- ---- 2245 ---- ---- ---- .809A .839 ---- ---- 2250 ---- ---- ---- .838A .867 ---- ---- 2255 ---- ---- ---- .866A .897 ---- ---- 2260 ---- ---- ---- .896A .927 ---- ---- 2265 ---- ---- ---- .925A .957 ---- ---- 2270 ---- ---- ---- .956A .988 ---- ---- 2275 ---- ---- ---- .987A 1.019 ---- ---- 2280 ---- ---- ---- 1.018A 1.051 ---- ---- 2300 ---- ---- ---- 1.150A 1.185 ---- ---- 2325 ---- ---- ---- 1.325A 1.363 ---- ---- 2350 ---- ---- ---- 1.512A 1.553 ---- ---- 2375 ---- ---- ---- 1.709A 1.752 ---- ---- 2400 ---- ---- ---- 1.914A 1.960 ---- ---- 2425 ---- ---- ---- 2.127A 2.175 ---- ---- 2450 ---- ---- ---- 2.346A 2.396 ---- ---- 2475 ---- ---- ---- 2.570A 2.621 ---- ---- 2500 ---- ---- ---- 2.798A 2.851 ---- ---- 2525 ---- ---- ---- 3.030A 3.084 ---- ---- 2550 ---- ---- ---- 3.265A 3.320 ---- ---- 2575 ---- ---- ---- 3.503A 3.558 ---- ---- 2600 ---- ---- ---- 3.742A 3.798 ---- ---- 2625 ---- ---- ---- 3.983A 4.039 ---- ---- 2650 ---- ---- ---- 4.225A 4.281 ---- ---- 2675 ---- ---- ---- 4.469A 4.525 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 8.113 +.446 7.667 1425 ---- ---- ---- ---- 7.863 +.446 7.417 1450 ---- ---- ---- ---- 7.613 +.446 7.167 1475 ---- ---- ---- ---- 7.363 +.446 6.917 1500 ---- ---- ---- ---- 7.113 +.446 6.667 1525 ---- ---- ---- ---- 6.863 +.446 6.417 1550 ---- ---- ---- ---- 6.613 +.446 6.167 1575 ---- ---- ---- ---- 6.363 +.446 5.917 1600 ---- ---- ---- ---- 6.113 +.446 5.667 1625 ---- ---- ---- ---- 5.863 +.446 5.417 1650 ---- ---- ---- ---- 5.613 +.446 5.167 1675 ---- ---- ---- ---- 5.363 +.446 4.917 1700 ---- ---- ---- ---- 5.113 +.446 4.667 1725 ---- ---- ---- ---- 4.863 +.446 4.417 1750 ---- ---- ---- ---- 4.613 +.446 4.167 1775 ---- ---- ---- ---- 4.363 +.446 3.917 1800 ---- ---- ---- ---- 4.113 +.445 3.668 1805 ---- ---- ---- ---- 4.063 +.445 3.618 1810 ---- ---- ---- ---- 4.013 +.445 3.568 1815 ---- ---- ---- ---- 3.963 +.445 3.518 1820 ---- ---- ---- ---- 3.913 +.445 3.468 1825 ---- ---- ---- ---- 3.863 +.445 3.418 1830 ---- ---- ---- ---- 3.813 +.444 3.369 1835 ---- ---- ---- ---- 3.763 +.444 3.319 1840 ---- ---- ---- ---- 3.713 +.444 3.269 1845 ---- ---- ---- ---- 3.663 +.444 3.219 1850 ---- ---- ---- ---- 3.613 +.444 3.169 1855 ---- ---- ---- ---- 3.563 +.443 3.120 1860 ---- ---- ---- ---- 3.513 +.443 3.070 1865 ---- ---- ---- ---- 3.463 +.443 3.020 1870 ---- ---- ---- ---- 3.413 +.443 2.970 1875 ---- ---- ---- ---- 3.363 +.442 2.921 2 1880 ---- ---- ---- ---- 3.313 +.442 2.871 1885 ---- ---- ---- ---- 3.263 +.442 2.821 1890 ---- ---- ---- ---- 3.213 +.441 2.772 1895 ---- ---- ---- ---- 3.164 +.442 2.722 1900 ---- ---- ---- ---- 3.114 +.442 2.672 1 1905 ---- ---- ---- ---- 3.064 +.441 2.623 1910 ---- ---- ---- ---- 3.014 +.441 2.573 1915 ---- ---- ---- ---- 2.964 +.440 2.524 1920 ---- ---- ---- ---- 2.915 +.441 2.474 1925 ---- ---- ---- ---- 2.865 +.440 2.425 2 1930 ---- ---- ---- ---- 2.815 +.439 2.376 1935 ---- ---- ---- ---- 2.765 +.439 2.326 1940 ---- ---- ---- ---- 2.716 +.439 2.277 1945 ---- ---- ---- ---- 2.666 +.438 2.228 1950 ---- ---- ---- ---- 2.616 +.437 2.179 1 1955 ---- ---- ---- ---- 2.567 +.437 2.130 1960 ---- ---- ---- ---- 2.517 +.436 2.081 1965 ---- ---- ---- ---- 2.467 +.434 2.033 1970 ---- ---- ---- ---- 2.418 +.434 1.984 4 1975 ---- ---- ---- ---- 2.368 +.433 1.935 1 1980 ---- ---- ---- ---- 2.319 +.432 1.887 2 1985 ---- ---- ---- ---- 2.269 +.430 1.839 1990 ---- ---- ---- ---- 2.220 +.430 1.790 1995 ---- ---- ---- ---- 2.171 +.428 1.743 2000 ---- 1.730B 1.528A 1.528A 2.122 +.427 1.695 42 2005 ---- ---- ---- ---- 2.073 +.426 1.647 2010 ---- ---- ---- ---- 2.023 +.423 1.600 5 2015 ---- ---- ---- ---- 1.974 +.422 1.552 2020 ---- ---- ---- ---- 1.926 +.421 1.505 2025 1.636 1.708B 1.294A 1.294A 1.877 +.418 2 1.459 2030 ---- ---- ---- ---- 1.828 +.416 1.412 2035 ---- ---- ---- ---- 1.780 +.414 1.366 2 2040 ---- ---- ---- ---- 1.731 +.411 1.320 4 2045 ---- ---- ---- ---- 1.683 +.409 1.274 2050 1.399 1.642B 1.067A 1.416A 1.635 +.406 3 1.229 12 2055 ---- ---- 1.092A 1.092A 1.587 +.403 1.184 2060 ---- ---- 1.048A 1.048A 1.539 +.399 1.140 2065 ---- ---- 1.005A 1.005A 1.492 +.396 1.096 2070 ---- ---- .962A .962A 1.444 +.392 1.052 2075 1.401 1.460B .854A 1.354A 1.397 +.388 2 1.009 1 2080 ---- 1.061B .880A .880A 1.350 +.383 .967 2085 ---- 1.025B .841A .841A 1.304 +.379 .925 2090 ---- 1.033B .801A .801A 1.257 +.373 .884 2095 ---- 1.039B .763A .763A 1.212 +.368 .844 2100 .712 1.227B .661A 1.227B 1.166 +.362 18 .804 18 120 2105 ---- 1.053B .692A .692A 1.121 +.355 .766 2110 ---- 1.026B .657A .657A 1.076 +.348 .728 300 2115 ---- 1.044B .557A .557A 1.032 +.340 .692 2120 ---- 1.003B .530A .530A .989 +.332 .657 4 2125 ---- 1.002B .495A .495A .945 +.322 .623 1 2130 .562 .916B .467A .526A .903 +.313 1 .590 2135 .587 .873B .441A .562A .861 +.303 1 .558 2140 .435 .831B .413A .571B .820 +.293 4 .527 2145 ---- .789B .389A .389A .780 +.282 .498 2150 ---- .791B .365A .365A .741 +.271 .470 4 8 2155 .549 .710B .340A .533A .702 +.259 2 .443 2160 ---- .668B .320A .320A .665 +.247 .418 25 35 2165 ---- .629B .273A .273A .629 +.236 .393 12 2170 ---- .590B .245A .245A .594 +.224 .370 1 2175 ---- .601B .228A .228A .559 +.212 5 .347 4 6 2180 ---- .565B .214A .214A .527 +.201 .326 1 2185 ---- .534B .200A .200A .495 +.189 .306 6 2190 ---- .500B .188A .188A .465 +.178 .287 2195 ---- .469B .175A .175A .436 +.167 .269 2200 .245 .441B .164A .441B .408 +.156 22 .252 50 58 2205 ---- .412B .154A .154A .382 +.146 .236 2210 ---- .385B .143A .143A .357 +.136 .221 2215 ---- .360B .135A .135A .333 +.127 .206 2220 .200 .336B .127A .127A .310 +.117 10 .193 2225 .226 .313B .118A .313B .289 +.109 81 .180 14 2230 ---- .291B .111A .111A .269 +.101 .168 2235 ---- .271B .104A .104A .250 +.093 .157 2240 ---- .251B .098A .098A .233 +.086 .147 2245 ---- .233B .093A .093A .216 +.079 .137 2250 ---- .216B .087A .087A .201 +.073 .128 22 39 2255 ---- .201B .083A .083A .186 +.066 .120 2260 ---- .186B .077A .077A .173 +.061 .112 2265 ---- .172B .073A .073A .160 +.055 .105 2270 .100 .161B .069A .161B .149 +.051 10 .098 2275 ---- .149B .065A .065A .138 +.047 .091 64 71 2300 .066 .103B .049A .103B .095 +.030 131 .065 101 85 2325 ---- .070B .037A .037A .066 +.018 .048 2350 ---- .048B .029A .029A .046 +.011 .035 3 27 2375 ---- .035B .023A .035B .033 +.007 .026 2400 ---- .025B .019A .019A .025 +.005 .020 21 21 2425 .010 .018B .010 .018B .019 +.003 2 .016 2450 ---- ---- .010A .010A .014 +.002 .012 44 2475 ---- ---- ---- ---- .011 +.001 .010 5 5 2500 .007 .008 .007 .008 .009 +.001 3 .008 4 50 2525 ---- ---- ---- ---- .007 +.001 .006 5 2550 ---- ---- ---- ---- .006 +.001 .005 10 2575 ---- ---- ---- ---- .005 +.001 .004 2600 ---- ---- ---- ---- .004 UNCH .004 2625 ---- ---- ---- ---- .003 UNCH .003 2650 ---- ---- ---- ---- .003 UNCH .003 2675 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 297 321 1002 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 ---- ---- ---- ---- .001 -.001 .002 24 1800 ---- ---- ---- ---- .001 -.001 .002 2 1805 ---- ---- ---- ---- .001 -.001 .002 4 1810 ---- ---- ---- ---- .001 -.001 .002 1 1815 ---- ---- ---- ---- .001 -.001 .002 1820 ---- ---- ---- ---- .001 -.002 .003 14 1825 ---- ---- ---- ---- .001 -.002 .003 4 1830 ---- ---- ---- ---- .001 -.002 .003 1 1835 ---- ---- ---- ---- .001 -.002 .003 1840 ---- ---- ---- ---- .001 -.002 .003 2 1845 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- .002A .002A .001 -.003 .004 17 15 1855 ---- ---- .003A .003A .001 -.003 .004 13 1860 ---- ---- .003A .003A .001 -.003 .004 1865 ---- ---- .003A .003A .001 -.003 .004 1870 ---- ---- .003A .003A .001 -.004 .005 1875 ---- ---- .003A .003A .001 -.004 .005 2 1880 ---- ---- .003A .003A .001 -.004 .005 1885 ---- ---- .003A .003A .001 -.004 .005 4 8 1890 ---- ---- .004A .004A .001 -.005 .006 1895 ---- ---- .004A .004A .001 -.005 .006 1900 ---- ---- .004A .004A .002 -.005 .007 2 11 1905 ---- ---- .004A .004A .002 -.005 .007 1910 ---- ---- .004A .004A .002 -.006 .008 4 1915 ---- ---- .004A .004A .002 -.006 .008 1920 ---- ---- .004A .004A .002 -.007 .009 1 1925 ---- ---- .004A .004A .002 -.007 .009 4 1930 ---- ---- .004A .004A .003 -.007 .010 1935 ---- ---- .005A .005A .003 -.008 .011 1 1940 ---- ---- .005A .005A .003 -.008 .011 1945 ---- ---- .005A .005A .004 -.008 .012 1950 .010 .010 .005A .005A .004 -.009 2 .013 1 1 1955 ---- ---- .006A .006A .004 -.010 .014 1960 ---- ---- .006A .006A .005 -.010 .015 1965 ---- ---- .006A .006A .005 -.012 .017 1970 ---- ---- .007A .007A .005 -.013 .018 1975 ---- ---- .007A .007A .006 -.013 .019 1 1 1980 ---- ---- .009A .009A .007 -.014 .021 2 1985 ---- ---- .010A .010A .007 -.016 .023 1990 ---- ---- .010A .010A .008 -.016 .024 1995 ---- ---- .011A .011A .009 -.017 .026 5 2000 ---- ---- .012A .012A .009 -.020 1 .029 2 46 2005 ---- ---- .012A .012A .010 -.021 .031 2010 .020 .020 .013A .013A .011 -.023 1 .034 1 2015 ---- ---- .014A .014A .012 -.024 .036 13 2020 .018 .040B .015A .015A .013 -.026 2 .039 2 15 2025 .025 .044B .016A .016A .014 -.029 102 .043 5 2030 ---- .049B .017A .017A .016 -.030 .046 2035 ---- .054B .018A .018A .017 -.033 .050 2 13 2040 .030 .060B .019A .019A .019 -.035 11 .054 1 315 2045 ---- .067B .021A .021A .020 -.038 .058 2050 .058 .075B .023A .023A .022 -.041 7 .063 5 9 2055 ---- .081B .025A .025A .024 -.044 .068 2060 .030 .091B .026A .037B .027 -.047 10 .074 1 22 2065 ---- .100B .029A .029A .029 -.050 .079 10 11 2070 .100 .109B .031A .031A .032 -.054 10 .086 2 2 2075 .050 .120B .028 .032B .035 -.058 4 .093 76 2080 .100 .131B .037A .037A .038 -.062 10 .100 2085 ---- .143B .040A .040A .041 -.068 .109 2090 ---- .158B .043A .043A .045 -.073 .118 12 15 2095 ---- .172B .046A .046A .049 -.078 .127 2100 .136 .187B .049A .051B .053 -.085 30 .138 164 185 2105 .075 .205B .053A .053A .058 -.091 2 .149 1 1 2110 ---- .222B .058A .058A .064 -.098 .162 4 2115 .070 .240B .063A .072B .069 -.106 6 .175 56 2120 .200 .262B .068A .068A .076 -.114 22 .190 11 12 2125 .200 .283B .074A .074A .083 -.123 62 .206 131 131 2130 .100 .308B .081A .081A .090 -.133 5 .223 53 2135 .270 .331B .088A .088A .099 -.142 1 .241 10 10 2140 .296 .359B .097A .097A .108 -.153 1 .261 11 11 2145 .268 .322B .106A .106A .117 -.164 5 .281 2150 .211 .348B .115A .125B .128 -.175 207 .303 101 100 2155 ---- .375B .127A .375B .140 -.186 .326 2160 .393 .403B .138A .138A .152 -.199 3 .351 28 28 2165 ---- .432B .150A .432B .166 -.210 .376 2170 .235 .462B .163A .163A .181 -.222 4 .403 2175 .271 .495B .178A .178A .197 -.233 7 .430 2180 ---- .519B .194A .519B .214 -.245 .459 2185 ---- .553B .211A .553B .232 -.257 .489 2190 ---- .588B .229A .229A .252 -.268 .520 2195 ---- .623B .248A .248A .273 -.279 .552 2200 .341 .669B .269A .406B .295 -.290 36 .585 2205 ---- .649B .291A .649B .319 -.300 .619 2210 ---- .668B .314A .655B .344 -.309 .653 2215 ---- .709B .339A .339A .370 -.319 .689 2220 ---- .750B .365A .365A .397 -.329 .726 2225 ---- .867B .392A .867B .426 -.337 .763 2230 ---- .833B .420A .420A .456 -.345 .801 2235 ---- .876B .450A .450A .487 -.353 .840 2240 ---- .919B .480A .480A .519 -.361 .880 2245 ---- .962B .515A .515A .553 -.367 .920 2250 ---- 1.083B .544A 1.083B .587 -.374 .961 2255 ---- 1.053B .582A .582A .623 -.379 1.002 2260 ---- 1.098B .617A .617A .660 -.384 1.044 2265 ---- 1.144B .713A .713A .697 -.390 1.087 2270 ---- 1.191B .749A .749A .735 -.395 1.130 2275 1.214 1.309B .725A .725A .774 -.400 1 1.174 2300 ---- 1.542B .928A 1.542B .981 -.417 1.398 2325 ---- 1.781B 1.145A 1.781B 1.202 -.428 1.630 2350 1.754 2.023B 1.373A 1.824B 1.433 -.434 3 1.867 2375 ---- 2.162B 1.608A 2.160B 1.670 -.438 2.108 2 2 2400 ---- ---- 1.847A 1.847A 1.911 -.441 2.352 2425 ---- ---- ---- ---- 2.155 -.442 2.597 2 2450 ---- ---- ---- ---- 2.401 -.443 2.844 2 2475 ---- ---- ---- ---- 2.647 -.444 3.091 2500 ---- ---- ---- ---- 2.895 -.444 3.339 2525 ---- ---- ---- ---- 3.143 -.445 3.588 2550 ---- ---- ---- ---- 3.392 -.445 3.837 2575 ---- ---- ---- ---- 3.641 -.445 4.086 2600 ---- ---- ---- ---- 3.890 -.445 4.335 2625 ---- ---- ---- ---- 4.139 -.446 4.585 2650 ---- ---- ---- ---- 4.389 -.445 4.834 2675 ---- ---- ---- ---- 4.639 -.445 5.084 TOTAL EST.VOL VOLUME OPEN INT TOTAL 555 521 1294 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 8.017 +.445 7.572 1450 ---- ---- ---- ---- 7.767 +.445 7.322 1475 ---- ---- ---- ---- 7.517 +.445 7.072 1500 ---- ---- ---- ---- 7.267 +.445 6.822 1525 ---- ---- ---- ---- 7.017 +.445 6.572 1550 ---- ---- ---- ---- 6.767 +.445 6.322 1575 ---- ---- ---- ---- 6.517 +.445 6.072 1600 ---- ---- ---- ---- 6.267 +.445 5.822 1625 ---- ---- ---- ---- 6.017 +.445 5.572 1650 ---- ---- ---- ---- 5.767 +.445 5.322 1675 ---- ---- ---- ---- 5.517 +.445 5.072 1700 ---- ---- ---- ---- 5.267 +.445 4.822 1725 ---- ---- ---- ---- 5.017 +.444 4.573 1750 ---- ---- ---- ---- 4.767 +.443 4.324 1775 ---- ---- ---- ---- 4.517 +.442 4.075 1800 ---- ---- ---- ---- 4.268 +.441 3.827 1825 ---- ---- ---- ---- 4.018 +.439 3.579 1830 ---- ---- ---- ---- 3.969 +.440 3.529 1835 ---- ---- ---- ---- 3.919 +.439 3.480 1840 ---- ---- ---- ---- 3.869 +.438 3.431 1845 ---- ---- ---- ---- 3.819 +.438 3.381 1850 ---- ---- ---- ---- 3.769 +.437 3.332 1855 ---- ---- ---- ---- 3.720 +.437 3.283 1860 ---- ---- ---- ---- 3.670 +.437 3.233 1865 ---- ---- ---- ---- 3.620 +.436 3.184 1870 ---- ---- ---- ---- 3.570 +.435 3.135 1875 ---- ---- ---- ---- 3.521 +.435 3.086 1880 ---- ---- ---- ---- 3.471 +.435 3.036 1885 ---- ---- ---- ---- 3.421 +.434 2.987 1890 ---- ---- ---- ---- 3.372 +.434 2.938 1895 ---- ---- ---- ---- 3.322 +.433 2.889 1900 ---- ---- ---- ---- 3.273 +.432 2.841 1905 ---- ---- ---- ---- 3.223 +.431 2.792 1910 ---- ---- ---- ---- 3.174 +.431 2.743 1915 ---- ---- ---- ---- 3.124 +.430 2.694 1920 ---- ---- ---- ---- 3.075 +.429 2.646 1925 ---- ---- ---- ---- 3.025 +.428 2.597 1930 ---- ---- ---- ---- 2.976 +.427 2.549 1935 ---- ---- ---- ---- 2.927 +.427 2.500 1940 ---- ---- ---- ---- 2.877 +.425 2.452 1945 ---- ---- ---- ---- 2.828 +.424 2.404 1950 ---- ---- 2.186A 2.186A 2.779 +.423 2.356 1955 ---- ---- ---- ---- 2.730 +.422 2.308 1960 ---- ---- ---- ---- 2.681 +.421 2.260 1965 ---- ---- ---- ---- 2.632 +.420 2.212 1970 ---- ---- ---- ---- 2.583 +.418 2.165 1975 ---- 2.291B 1.949A 1.949A 2.534 +.417 2.117 1980 ---- ---- ---- ---- 2.486 +.416 2.070 1985 ---- ---- ---- ---- 2.437 +.414 2.023 1990 ---- ---- ---- ---- 2.389 +.412 1.977 1995 ---- ---- ---- ---- 2.340 +.410 1.930 2000 ---- 2.250B 1.717A 1.717A 2.292 +.408 1.884 2 2005 ---- ---- ---- ---- 2.244 +.407 1.837 2010 ---- ---- ---- ---- 2.196 +.404 1.792 5 2015 ---- ---- ---- ---- 2.149 +.403 1.746 2020 ---- ---- ---- ---- 2.101 +.400 1.701 2025 ---- 2.110B 1.493A 1.493A 2.054 +.398 1.656 2030 ---- ---- 1.527A 1.527A 2.006 +.395 1.611 2035 ---- ---- 1.484A 1.484A 1.959 +.392 1.567 2040 ---- ---- 1.440A 1.440A 1.913 +.390 1.523 2045 ---- ---- 1.398A 1.398A 1.866 +.387 1.479 2050 ---- 1.874B 1.277A 1.277A 1.820 +.384 1.436 1 2055 ---- 1.450B 1.314A 1.314A 1.774 +.380 1.394 2060 ---- 1.460B 1.273A 1.273A 1.728 +.377 1.351 2065 ---- 1.451B 1.233A 1.233A 1.682 +.372 1.310 2070 ---- 1.454B 1.193A 1.193A 1.637 +.368 1.269 2075 ---- 1.644B 1.076A 1.076A 1.592 +.364 1.228 2080 ---- 1.448B 1.116A 1.116A 1.548 +.360 1.188 2085 ---- 1.428B 1.078A 1.078A 1.504 +.355 1.149 2090 ---- 1.443B 1.042A 1.042A 1.460 +.350 1.110 2095 ---- 1.400B 1.006A 1.006A 1.416 +.344 1.072 2100 ---- 1.423B .893A .893A 1.373 +.339 1.034 2 2105 ---- 1.313B .936A .936A 1.331 +.333 .998 2110 ---- 1.270B .903A .903A 1.289 +.327 .962 2115 ---- 1.226B .798A .798A 1.247 +.321 .926 2120 ---- 1.184B .767A .767A 1.206 +.314 .892 4 4 2125 ---- 1.211B .729A .729A 1.166 +.308 .858 8 2130 ---- 1.101B .706A .706A 1.126 +.301 .825 2135 ---- 1.060B .677A .677A 1.086 +.293 .793 2140 ---- 1.020B .642A .642A 1.048 +.286 .762 2145 ---- .980B .616A .616A 1.010 +.278 .732 2150 1.000 1.012B .590A .928A .973 +.271 1 .702 3 2155 ---- .903B .564A .564A .936 +.262 .674 2160 ---- .866B .539A .539A .901 +.255 .646 4 2 2165 .660 .829B .515A .806B .866 +.247 2 .619 2170 ---- .811B .492A .492A .832 +.239 .593 2175 ---- .831B .470A .470A .798 +.231 .567 5 2180 ---- .794B .449A .449A .766 +.223 .543 2185 ---- .762B .428A .428A .735 +.216 .519 2190 ---- .731B .378A .378A .704 +.207 .497 2195 ---- .702B .362A .362A .674 +.199 .475 2200 ---- .672B .344A .344A .646 +.192 .454 1 2 2205 ---- .643B .328A .328A .618 +.184 .434 2210 ---- .614B .313A .313A .591 +.177 .414 2215 ---- .587B .299A .299A .565 +.170 .395 2220 ---- .561B .285A .285A .540 +.162 .378 2225 ---- .535B .272A .272A .515 +.155 .360 2230 ---- .511B .259A .259A .492 +.148 .344 2235 ---- .487B .247A .247A .469 +.141 .328 2240 ---- .465B .236A .236A .448 +.135 .313 2245 ---- .443B .225A .225A .427 +.128 .299 2250 .245 .422B .215A .234A .407 +.122 7 .285 1 6 2255 ---- .402B .205A .205A .388 +.116 .272 2260 ---- .383B .196A .196A .369 +.110 .259 2265 ---- .364B .188A .188A .351 +.104 .247 2270 ---- .347B .179A .179A .335 +.099 .236 2275 .232 .330B .173A .228A .318 +.093 1 .225 10 2280 .203 .314B .164A .314B .303 +.088 1 .215 2285 ---- .298B .158A .158A .288 +.083 .205 2300 ---- .256B .139A .139A .248 +.070 .178 24 2325 .140 .199B .113A .199B .193 +.051 11 .142 2350 ---- .154B .091A .091A .151 +.038 .113 2375 .120 .120 .075A .111A .118 +.026 1 .092 14 14 2400 ---- .094B .062A .062A .094 +.019 .075 2425 ---- .075B .052A .052A .075 +.014 .061 2450 ---- .059B .044A .044A .060 +.009 .051 2475 ---- .048B .038A .038A .049 +.006 .043 2500 .041 .041 .033A .041 .040 +.004 1 .036 2525 ---- .032B .029A .029A .034 +.003 .031 2550 ---- ---- ---- ---- .028 +.002 .026 2575 ---- ---- ---- ---- .024 +.001 .023 2600 ---- ---- ---- ---- .020 UNCH .020 2625 ---- ---- ---- ---- .017 UNCH .017 2650 ---- ---- ---- ---- .015 UNCH .015 2675 ---- ---- ---- ---- .013 UNCH .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 24 88 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 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.002 .003 1725 ---- ---- ---- ---- .001 -.003 .004 1750 ---- ---- ---- ---- .001 -.004 .005 1 1775 ---- ---- ---- ---- .002 -.004 .006 1 1800 ---- ---- .007A .007A .003 -.005 .008 1825 ---- ---- .007A .007A .003 -.007 .010 1830 ---- ---- .007A .007A .004 -.006 .010 1835 ---- ---- .008A .008A .004 -.007 .011 1840 ---- ---- .008A .008A .004 -.008 .012 1845 ---- ---- .008A .008A .004 -.008 .012 1850 ---- ---- .008A .008A .004 -.009 .013 15 1855 ---- ---- .008A .008A .005 -.008 .013 1860 ---- ---- .009A .009A .005 -.009 .014 1865 ---- ---- .009A .009A .005 -.010 .015 1870 ---- ---- .009A .009A .006 -.010 .016 1875 ---- ---- .010A .010A .006 -.011 .017 1880 ---- ---- .010A .010A .006 -.011 .017 1885 ---- ---- .010A .010A .007 -.011 .018 1890 ---- ---- .010A .010A .007 -.012 .019 1895 ---- ---- .011A .011A .007 -.013 .020 1900 ---- ---- .011A .011A .008 -.013 .021 1 3 1905 ---- ---- .012A .012A .008 -.014 .022 1910 ---- ---- .012A .012A .009 -.015 .024 1915 ---- ---- .013A .013A .009 -.016 .025 1920 ---- ---- .013A .013A .010 -.016 .026 1925 ---- ---- .014A .014A .010 -.018 .028 1930 ---- ---- .014A .014A .011 -.018 .029 1935 ---- ---- .015A .015A .012 -.019 .031 1940 ---- ---- .016A .016A .013 -.019 .032 1945 ---- ---- .016A .016A .013 -.021 .034 1950 .014 .014 .014 .014 .014 -.022 2 .036 3 1955 ---- ---- .018A .018A .015 -.023 .038 1960 ---- ---- .019A .019A .016 -.024 .040 1965 ---- ---- .020A .020A .017 -.026 .043 1970 ---- ---- .021A .021A .018 -.027 .045 1975 ---- ---- .022A .022A .019 -.029 .048 1980 ---- ---- .023A .023A .021 -.030 .051 1985 ---- ---- .024A .024A .022 -.032 .054 1990 ---- .058B .025A .025A .024 -.033 .057 1995 ---- .063B .027A .027A .025 -.035 .060 2000 ---- .068B .028A .028A .027 -.037 .064 6 2005 ---- .073B .030A .030A .029 -.039 .068 2010 ---- .078B .032A .032A .031 -.041 .072 2015 ---- .084B .034A .034A .033 -.043 .076 2020 ---- .090B .036A .036A .036 -.045 .081 2025 ---- .097B .038A .038A .038 -.048 .086 2030 ---- .104B .041A .041A .041 -.050 .091 2035 ---- .113B .043A .043A .044 -.053 .097 2040 ---- .119B .046A .046A .047 -.056 .103 2045 ---- .130B .049A .049A .051 -.058 .109 2050 ---- .138B .053A .053A .054 -.062 .116 2 2055 ---- .148B .056A .056A .058 -.065 .123 2060 ---- .158B .060A .060A .062 -.069 .131 1 2065 ---- .170B .064A .064A .067 -.072 .139 2070 ---- .183B .069A .069A .072 -.076 .148 2075 ---- .195B .073A .073A .077 -.080 .157 2 28 2080 ---- .208B .079A .079A .082 -.085 .167 2085 ---- .223B .084A .084A .088 -.090 .178 6 2090 ---- .238B .090A .090A .094 -.095 .189 2095 ---- .254B .096A .096A .101 -.100 .201 2100 .251 .270B .100 .102B .108 -.105 6 .213 2105 ---- .287B .109A .109A .115 -.112 .227 2110 ---- .306B .116A .116A .123 -.118 .241 2115 ---- .325B .123A .123A .131 -.124 .255 2120 ---- .344B .132A .132A .140 -.131 .271 2125 ---- .365B .139A .139A .150 -.137 .287 2 2130 ---- .388B .148A .148A .160 -.144 .304 2135 ---- .410B .158A .158A .170 -.152 .322 2140 .230 .434B .168A .234B .182 -.159 10 .341 6 6 2145 .200 .458B .179A .179A .194 -.166 10 .360 2150 .237 .484B .191A .191A .206 -.175 2 .381 1 6 2155 ---- .510B .203A .203A .220 -.182 .402 2160 .282 .464B .217A .301B .234 -.190 2 .424 2165 ---- .490B .230A .490B .249 -.198 .447 2170 ---- .517B .245A .517B .265 -.206 .471 2175 ---- .545B .263A .545B .282 -.214 .496 2 2180 ---- .573B .278A .573B .300 -.221 .521 2185 ---- .603B .297A .603B .318 -.229 .547 2190 ---- .633B .315A .633B .337 -.238 .575 2195 ---- .664B .333A .664B .358 -.245 .603 2200 .442 .697B .353A .353A .379 -.253 2 .632 2205 ---- .726B .374A .720B .401 -.260 .661 2210 ---- .759B .396A .753B .424 -.268 .692 2215 ---- .793B .419A .787B .448 -.275 .723 2220 ---- .828B .443A .443A .473 -.282 .755 2225 ---- .868B .468A .868B .498 -.290 .788 2230 ---- .900B .494A .494A .525 -.296 .821 2235 ---- .926B .520A .520A .552 -.304 .856 2240 ---- .925B .547A .921B .581 -.309 .890 2245 ---- .955B .575A .575A .610 -.316 .926 2250 ---- 1.057B .604A 1.057B .640 -.322 .962 2255 ---- 1.011B .634A .634A .670 -.329 .999 2260 ---- 1.052B .664A .664A .702 -.334 1.036 2265 ---- 1.092B .696A .696A .734 -.340 1.074 2270 ---- 1.133B .728A .728A .767 -.346 1.113 2275 ---- 1.261B .759A 1.261B .801 -.351 1.152 2280 ---- 1.217B .797A .797A .836 -.356 1.192 2285 ---- 1.260B .831A .831A .871 -.361 1.232 2300 .944 1.475B .934A 1.000B .980 -.375 1 1.355 1 2325 ---- 1.698B 1.125A 1.698B 1.175 -.393 1.568 2350 ---- 1.927B 1.330A 1.927B 1.383 -.406 1.789 2375 ---- 2.161B 1.546A 2.161B 1.600 -.417 2.017 2400 ---- 2.398B 1.769A 2.398B 1.825 -.425 2.250 2425 ---- 2.639B 1.999A 2.639B 2.056 -.431 2.487 2450 ---- 2.881B 2.234A 2.881B 2.291 -.435 2.726 2475 ---- 3.106B 2.471A 3.106B 2.530 -.437 2.967 2500 ---- ---- 2.712A 2.712A 2.771 -.440 3.211 2525 ---- ---- 2.955A 2.955A 3.014 -.441 3.455 2550 ---- ---- ---- ---- 3.259 -.442 3.701 2575 ---- ---- ---- ---- 3.504 -.443 3.947 2600 ---- ---- ---- ---- 3.750 -.444 4.194 2625 ---- ---- ---- ---- 3.997 -.444 4.441 2650 ---- ---- ---- ---- 4.245 -.444 4.689 2675 ---- ---- ---- ---- 4.493 -.444 4.937 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 11 82 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- ---- 5.767 +.444 5.323 1675 ---- ---- ---- ---- 5.517 +.442 5.075 1700 ---- ---- ---- ---- 5.268 +.442 4.826 1725 ---- ---- ---- ---- 5.019 +.440 4.579 1750 ---- ---- ---- ---- 4.771 +.440 4.331 1775 ---- ---- ---- ---- 4.523 +.438 4.085 1800 ---- ---- ---- ---- 4.275 +.435 3.840 1825 ---- ---- ---- ---- 4.029 +.433 3.596 1850 ---- ---- ---- ---- 3.783 +.430 3.353 1875 ---- ---- 2.944A 2.944A 3.538 +.426 3.112 1900 ---- 3.048B 2.705A 2.705A 3.295 +.422 2.873 1925 ---- 3.035B 2.471A 2.471A 3.054 +.417 2.637 1950 ---- 2.870B 2.241A 2.241A 2.815 +.410 2.405 1975 ---- 2.633B 2.017A 2.017A 2.580 +.401 2.179 2000 ---- 2.401B 1.801A 1.801A 2.349 +.390 1.959 2025 ---- 2.174B 1.594A 1.594A 2.124 +.376 1.748 2050 ---- 1.953B 1.399A 1.399A 1.906 +.360 1.546 2055 ---- ---- ---- ---- 1.863 +.356 1.507 2060 ---- ---- ---- ---- 1.821 +.352 1.469 2065 ---- ---- ---- ---- 1.779 +.348 1.431 2070 ---- ---- ---- ---- 1.737 +.343 1.394 2075 ---- 1.740B 1.217A 1.217A 1.696 +.339 1.357 2080 ---- ---- ---- ---- 1.655 +.334 1.321 2085 ---- ---- ---- ---- 1.615 +.329 1.286 2090 ---- ---- ---- ---- 1.575 +.324 1.251 2095 ---- ---- ---- ---- 1.535 +.319 1.216 2100 ---- 1.536B 1.051A 1.051A 1.496 +.314 1.182 2105 ---- ---- ---- ---- 1.457 +.308 1.149 2110 ---- ---- ---- ---- 1.419 +.303 1.116 2115 ---- ---- ---- ---- 1.381 +.297 1.084 2120 ---- ---- ---- ---- 1.344 +.291 1.053 2125 ---- 1.344B .901A .901A 1.308 +.286 1.022 2130 ---- ---- .872A .872A 1.272 +.281 .991 2135 ---- ---- .845A .845A 1.236 +.274 .962 2140 ---- ---- .818A .818A 1.202 +.269 .933 2145 ---- ---- .792A .792A 1.167 +.263 .904 2150 ---- 1.165B .767A .767A 1.134 +.258 .876 2155 ---- .885B .742A .742A 1.101 +.252 .849 2160 ---- .891B .718A .718A 1.069 +.247 .822 2165 ---- .881B .694A .694A 1.037 +.241 .796 2170 ---- .878B .672A .672A 1.006 +.235 .771 2175 ---- 1.002B .649A .649A .976 +.230 .746 2180 ---- .881B .628A .628A .946 +.225 .721 2185 ---- .879B .607A .607A .917 +.219 .698 2190 ---- .882B .586A .586A .889 +.214 .675 2195 ---- .881B .566A .566A .861 +.209 .652 2200 .611 .855B .513A .855B .834 +.203 4 .631 2205 ---- .828B .496A .496A .808 +.199 .609 2210 ---- .802B .479A .479A .782 +.193 .589 2215 ---- .776B .464A .464A .757 +.188 .569 2220 ---- .751B .447A .447A .732 +.182 .550 2225 ---- .726B .432A .432A .708 +.177 .531 2230 ---- .702B .417A .417A .685 +.172 .513 2235 ---- .677B .404A .404A .662 +.167 .495 2240 ---- .656B .390A .390A .640 +.162 .478 2245 ---- .634B .374A .374A .618 +.156 .462 2250 ---- .612B .363A .363A .597 +.151 .446 2255 ---- .591B .350A .350A .577 +.146 .431 2260 ---- .571B .337A .337A .557 +.141 .416 2265 ---- .551B .326A .326A .538 +.136 .402 2270 ---- .532B .314A .314A .519 +.131 .388 2275 ---- .514B .306A .306A .501 +.126 .375 2280 ---- .496B .294A .294A .484 +.122 .362 2285 ---- .478B .284A .284A .467 +.118 .349 2300 ---- .429B .256A .256A .419 +.104 .315 2325 ---- .358B .217A .217A .349 +.084 .265 2350 ---- .298B .184A .184A .291 +.067 .224 2375 ---- .248B .159A .159A .244 +.054 .190 2400 ---- .207B .136A .136A .204 +.043 .161 2425 ---- .173B .118A .118A .172 +.034 .138 2450 ---- .146B .103A .103A .146 +.028 .118 2475 ---- .122B .090A .090A .125 +.023 .102 2500 ---- .104B .079A .079A .107 +.019 .088 2525 ---- .089B .070A .070A .092 +.015 .077 2550 ---- .077B .062A .062A .079 +.012 .067 2575 ---- .066B .056A .056A .069 +.010 .059 2600 ---- .057B .051A .051A .060 +.008 .052 2625 ---- .050B ---- .050B .052 +.006 .046 2650 ---- .043B ---- .043B .046 +.005 .041 2675 ---- .038B ---- .038B .040 +.004 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- ---- .004 -.003 .007 1675 ---- ---- ---- ---- .005 -.003 .008 1700 ---- ---- ---- ---- .006 -.004 .010 1725 ---- ---- .012A .012A .007 -.006 .013 1750 ---- ---- .014A .014A .009 -.007 .016 1775 ---- ---- .016A .016A .011 -.008 .019 1800 ---- ---- .018A .018A .014 -.010 .024 1825 ---- ---- .021A .021A .017 -.013 .030 1850 ---- ---- .025A .025A .021 -.016 .037 1875 ---- ---- .030A .030A .027 -.018 .045 1900 ---- ---- .035A .035A .033 -.023 .056 1925 ---- .072B .043A .043A .042 -.028 .070 1950 ---- .095B .053A .053A .053 -.035 .088 1975 ---- .124B .067A .067A .068 -.043 .111 2000 ---- .161B .085A .085A .087 -.054 .141 2025 ---- .208B .108A .108A .111 -.068 .179 2050 ---- .269B .138A .138A .143 -.084 .227 2055 ---- .282B .144A .144A .150 -.088 .238 2060 ---- .298B .152A .152A .157 -.093 .250 2065 ---- .313B .159A .159A .165 -.097 .262 2070 ---- .328B .167A .167A .173 -.102 .275 2075 ---- .343B .175A .175A .182 -.106 .288 2080 ---- .359B .183A .183A .191 -.110 .301 2085 ---- .376B .192A .192A .200 -.116 .316 2090 ---- .395B .202A .202A .210 -.121 .331 2095 ---- .414B .211A .211A .221 -.125 .346 2100 ---- .431B .221A .221A .231 -.131 .362 2105 ---- .452B .232A .232A .243 -.136 .379 2110 ---- .473B .243A .243A .254 -.142 .396 2115 ---- .494B .255A .255A .267 -.147 .414 2120 ---- .516B .267A .267A .279 -.153 .432 2125 ---- .538B .279A .279A .293 -.158 .451 2130 ---- .561B .293A .293A .307 -.164 .471 2135 ---- .585B .306A .306A .321 -.170 .491 2140 ---- .609B .320A .320A .336 -.176 .512 2145 ---- .634B .335A .335A .352 -.181 .533 2150 ---- .659B .351A .351A .368 -.187 .555 2155 ---- .686B .368A .368A .386 -.191 .577 2160 ---- .636B .384A .636B .403 -.198 .601 2165 ---- .663B .403A .663B .422 -.202 .624 2170 ---- .690B .421A .690B .440 -.209 .649 2175 ---- .717B .440A .717B .460 -.214 .674 2180 ---- .746B .459A .746B .480 -.219 .699 2185 ---- .775B .479A .775B .501 -.225 .726 2190 ---- .804B .500A .804B .523 -.230 .753 2195 ---- .834B .521A .834B .545 -.235 .780 2200 ---- .865B .543A .865B .568 -.240 .808 2205 ---- .897B .566A .897B .591 -.246 .837 2210 ---- .928B .589A .928B .615 -.251 .866 2215 ---- .961B .613A .961B .640 -.256 .896 2220 ---- .981B .637A .981B .665 -.262 .927 2225 ---- 1.028B .662A 1.028B .691 -.267 .958 2230 ---- .997B .688A .997B .718 -.272 .990 2235 ---- ---- .715A .715A .745 -.277 1.022 2240 ---- ---- .742A .742A .773 -.282 1.055 2245 ---- ---- .769A .769A .801 -.288 1.089 2250 ---- 1.204B .798A 1.204B .830 -.293 1.123 2255 ---- ---- .827A .827A .859 -.298 1.157 2260 ---- ---- .856A .856A .890 -.302 1.192 2265 ---- ---- .886A .886A .920 -.308 1.228 2270 ---- ---- .917A .917A .951 -.313 1.264 2275 ---- 1.393B .948A 1.393B .983 -.317 1.300 2280 ---- ---- .980A .980A 1.016 -.322 1.338 2285 ---- ---- 1.012A 1.012A 1.048 -.327 1.375 2300 ---- 1.592B 1.113A 1.592B 1.150 -.340 1.490 2325 ---- 1.801B 1.290A 1.801B 1.330 -.360 1.690 2350 ---- 2.017B 1.479A 2.017B 1.522 -.376 1.898 2375 ---- 2.239B 1.679A 2.239B 1.724 -.389 2.113 2400 ---- 2.466B 1.886A 2.466B 1.934 -.401 2.335 2425 ---- 2.697B 2.102A 2.697B 2.152 -.409 2.561 2450 ---- 2.932B 2.323A 2.932B 2.375 -.416 2.791 2475 ---- 3.169B 2.550A 3.169B 2.603 -.421 3.024 2500 ---- 3.409B 2.780A 3.409B 2.835 -.425 3.260 2525 ---- 3.650B 3.014A 3.650B 3.069 -.429 3.498 2550 ---- 3.892B 3.251A 3.892B 3.306 -.432 3.738 2575 ---- 4.136B 3.490A 4.136B 3.546 -.433 3.979 2600 ---- 4.355B 3.731A 4.355B 3.786 -.436 4.222 2625 ---- ---- 3.973A 3.973A 4.029 -.437 4.466 2650 ---- ---- 4.216A 4.216A 4.272 -.438 4.710 2675 ---- ---- ---- ---- 4.516 -.440 4.956 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 9.113 +.446 8.667 1325 ---- ---- ---- ---- 8.863 +.446 8.417 1350 ---- ---- ---- ---- 8.613 +.446 8.167 1375 ---- ---- ---- ---- 8.363 +.446 7.917 1400 ---- ---- ---- ---- 8.113 +.446 7.667 1425 ---- ---- ---- ---- 7.863 +.446 7.417 1450 ---- ---- ---- ---- 7.613 +.446 7.167 1475 ---- ---- ---- ---- 7.363 +.446 6.917 1500 ---- ---- ---- ---- 7.113 +.446 6.667 1525 ---- ---- ---- ---- 6.863 +.446 6.417 1550 ---- ---- ---- ---- 6.613 +.446 6.167 1575 ---- ---- ---- ---- 6.363 +.446 5.917 1600 ---- ---- ---- ---- 6.113 +.446 5.667 1625 ---- ---- ---- ---- 5.863 +.446 5.417 1650 ---- ---- ---- ---- 5.613 +.446 5.167 1675 ---- ---- ---- ---- 5.363 +.446 4.917 1700 ---- ---- ---- ---- 5.113 +.446 4.667 1705 ---- ---- ---- ---- 5.064 +.447 4.617 1710 ---- ---- ---- ---- 5.014 +.447 4.567 1715 ---- ---- ---- ---- 4.964 +.447 4.517 1720 ---- ---- ---- ---- 4.914 +.447 4.467 1725 ---- ---- ---- ---- 4.864 +.447 4.417 1730 ---- ---- ---- ---- 4.814 +.447 4.367 1735 ---- ---- ---- ---- 4.764 +.447 4.317 1740 ---- ---- ---- ---- 4.714 +.447 4.267 1745 ---- ---- ---- ---- 4.664 +.447 4.217 1750 ---- ---- ---- ---- 4.614 +.447 4.167 1755 ---- ---- ---- ---- 4.564 +.447 4.117 1760 ---- ---- ---- ---- 4.514 +.447 4.067 1765 ---- ---- ---- ---- 4.464 +.447 4.017 1770 ---- ---- ---- ---- 4.414 +.447 3.967 1775 ---- ---- ---- ---- 4.364 +.447 3.917 1780 ---- ---- ---- ---- 4.314 +.447 3.867 1785 ---- ---- ---- ---- 4.264 +.447 3.817 1790 ---- ---- ---- ---- 4.214 +.447 3.767 1795 ---- ---- ---- ---- 4.164 +.447 3.717 1800 ---- ---- ---- ---- 4.114 +.447 3.667 1805 ---- ---- ---- ---- 4.064 +.447 3.617 1810 ---- ---- ---- ---- 4.014 +.447 3.567 1815 ---- ---- ---- ---- 3.964 +.447 3.517 1820 ---- ---- ---- ---- 3.914 +.447 3.467 1825 ---- ---- ---- ---- 3.864 +.447 3.417 1830 ---- ---- ---- ---- 3.814 +.447 3.367 1835 ---- ---- ---- ---- 3.764 +.447 3.317 1840 ---- ---- ---- ---- 3.714 +.447 3.267 1845 ---- ---- ---- ---- 3.664 +.447 3.217 2 1850 ---- ---- ---- ---- 3.614 +.447 3.167 1855 ---- ---- ---- ---- 3.564 +.446 3.118 1860 ---- ---- ---- ---- 3.514 +.446 3.068 1865 ---- ---- ---- ---- 3.464 +.446 3.018 1870 ---- ---- ---- ---- 3.414 +.446 2.968 1875 ---- ---- ---- ---- 3.364 +.446 2.918 1880 ---- ---- ---- ---- 3.314 +.446 2.868 1885 ---- ---- ---- ---- 3.264 +.446 2.818 1890 ---- ---- ---- ---- 3.214 +.445 2.769 1895 ---- ---- ---- ---- 3.164 +.445 2.719 1900 ---- ---- ---- ---- 3.114 +.445 2.669 1905 ---- ---- ---- ---- 3.064 +.445 2.619 1910 ---- ---- ---- ---- 3.014 +.445 2.569 1915 ---- ---- ---- ---- 2.964 +.445 2.519 1920 ---- ---- ---- ---- 2.914 +.444 2.470 1925 ---- ---- ---- ---- 2.864 +.444 2.420 1930 ---- ---- ---- ---- 2.814 +.444 2.370 1935 ---- ---- ---- ---- 2.764 +.443 2.321 1940 ---- ---- ---- ---- 2.714 +.443 2.271 1945 ---- ---- ---- ---- 2.664 +.443 2.221 1950 ---- ---- ---- ---- 2.614 +.442 2.172 1955 ---- ---- ---- ---- 2.564 +.442 2.122 1960 ---- ---- ---- ---- 2.514 +.441 2.073 1965 ---- ---- ---- ---- 2.464 +.441 2.023 1970 ---- ---- ---- ---- 2.414 +.440 1.974 2 1975 ---- ---- ---- ---- 2.364 +.440 1.924 1980 ---- ---- ---- ---- 2.314 +.439 1.875 1985 ---- ---- ---- ---- 2.264 +.438 1.826 1990 ---- ---- ---- ---- 2.214 +.438 1.776 2 1995 ---- ---- ---- ---- 2.165 +.438 1.727 2000 ---- ---- ---- ---- 2.115 +.437 1.678 9 2005 ---- ---- ---- ---- 2.065 +.436 1.629 2010 ---- ---- ---- ---- 2.015 +.435 1.580 2 2015 ---- ---- ---- ---- 1.966 +.434 1.532 2020 ---- ---- ---- ---- 1.916 +.433 1.483 2025 ---- ---- 1.271A 1.271A 1.866 +.431 1.435 2030 ---- ---- ---- ---- 1.817 +.431 1.386 2035 ---- ---- ---- ---- 1.767 +.429 1.338 2040 ---- ---- ---- ---- 1.718 +.428 1.290 2045 ---- ---- ---- ---- 1.668 +.425 1.243 2050 ---- 1.368B 1.034A 1.034A 1.619 +.423 1.196 2055 ---- ---- ---- ---- 1.570 +.421 1.149 2060 ---- ---- ---- ---- 1.520 +.418 1.102 2065 ---- ---- ---- ---- 1.471 +.415 1.056 2070 ---- ---- ---- ---- 1.422 +.412 1.010 2075 ---- 1.254B .808A .808A 1.374 +.409 .965 2080 ---- ---- .846A .846A 1.325 +.405 .920 2085 ---- ---- .801A .801A 1.276 +.400 .876 2090 ---- ---- .759A .759A 1.228 +.396 .832 2095 ---- ---- .717A .717A 1.180 +.390 .790 2100 ---- 1.194B .600A .600A 1.132 +.384 .748 2105 ---- .767B .641A .641A 1.084 +.377 .707 2110 ---- .753B .604A .604A 1.037 +.369 .668 2 2115 ---- .743B .569A .569A .989 +.360 .629 2120 ---- .741B .535A .535A .943 +.352 .591 2125 ---- .956B .423A .423A .896 +.341 .555 46 2130 ---- .723B .394A .394A .850 +.330 .520 2135 ---- .708B .363A .363A .805 +.319 .486 2140 ---- .689B .334A .334A .761 +.307 .454 2145 ---- .702B .310A .310A .717 +.294 .423 2150 ---- .729B .286A .286A .673 +.280 .393 50 51 2155 ---- .618B .263A .263A .631 +.266 .365 1 2160 ---- .574B .241A .241A .590 +.251 .339 1 2165 ---- .532B .183A .183A .550 +.237 .313 2170 .218 .550B .168A .549B .511 +.221 3 .290 2175 ---- .519B .154A .154A .474 +.207 .267 1 2180 ---- .475B .141A .141A .438 +.192 .246 2 2 2185 ---- .439B .129A .129A .403 +.176 .227 2190 ---- .404B .119A .119A .371 +.163 .208 2195 ---- .373B .110A .110A .340 +.149 .191 2200 .180 .343B .101A .343B .310 +.134 14 .176 3 10 2205 ---- .313B .094A .094A .283 +.122 .161 2210 .210 .285B .086A .285B .257 +.109 1 .148 2215 ---- .259B .081A .081A .233 +.097 .136 2220 ---- .242B .075A .075A .211 +.086 .125 2225 ---- .213B .069A .069A .191 +.076 .115 1 2230 ---- .193B .063A .063A .172 +.067 .105 2235 ---- .174B .059A .059A .155 +.058 .097 2240 ---- .157B .057A .057A .140 +.051 .089 2245 ---- .141B .053A .053A .126 +.044 .082 2250 ---- .127B .049A .049A .113 +.037 .076 4 2255 ---- .114B .045A .045A .102 +.032 .070 2260 ---- .102B .042A .042A .091 +.027 .064 2265 ---- .092B .039A .039A .082 +.023 .059 2270 ---- .082B .036A .036A .074 +.019 .055 2275 ---- .073B .034A .034A .066 +.015 .051 6 2300 ---- .042B .024A .024A .039 +.004 .035 10 10 2325 ---- ---- .019A .019A .025 +.001 .024 2350 ---- ---- .015A .015A .016 -.001 .017 1 2375 ---- ---- .012A .012A .011 -.002 .013 2400 .010 .010 .010 .010 .008 -.002 3 .010 2425 ---- ---- ---- ---- .006 -.002 .008 2450 ---- ---- ---- ---- .004 -.002 .006 2475 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .003 -.001 .004 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .002 UNCH .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 65 153 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 ---- ---- ---- ---- .001 -.001 .002 1865 ---- ---- ---- ---- .001 -.001 .002 1870 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 5 1880 ---- ---- ---- ---- .001 -.001 .002 1885 ---- ---- ---- ---- .001 -.001 .002 1890 ---- ---- ---- ---- .001 -.001 .002 1895 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1905 ---- ---- ---- ---- .001 -.002 .003 1910 ---- ---- ---- ---- .001 -.002 .003 1915 ---- ---- ---- ---- .001 -.002 .003 5 1920 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .001 -.003 .004 1930 ---- ---- ---- ---- .001 -.003 .004 1935 ---- ---- ---- ---- .001 -.003 .004 1940 ---- ---- ---- ---- .001 -.004 .005 1945 ---- ---- ---- ---- .001 -.004 .005 1950 ---- ---- ---- ---- .001 -.004 .005 1955 ---- ---- .005A .005A .001 -.005 .006 1960 ---- ---- .005A .005A .001 -.005 .006 1 1965 ---- ---- .005A .005A .001 -.006 .007 1970 ---- ---- .005A .005A .001 -.006 .007 1975 ---- ---- .005A .005A .001 -.007 .008 1980 ---- ---- .005A .005A .001 -.008 .009 1985 ---- ---- .005A .005A .002 -.007 .009 1990 ---- ---- .006A .006A .002 -.008 .010 1995 ---- ---- .006A .006A .002 -.009 .011 2000 ---- ---- .006A .006A .002 -.010 .012 2 2 2005 ---- ---- .006A .006A .002 -.011 .013 2010 ---- ---- .006A .006A .003 -.011 .014 2015 ---- ---- .007A .007A .003 -.012 .015 7 2020 ---- ---- .007A .007A .003 -.014 .017 2025 ---- ---- .007A .007A .004 -.014 .018 4 2030 ---- ---- .008A .008A .004 -.016 .020 2035 ---- ---- .008A .008A .004 -.018 .022 2040 ---- ---- .009A .009A .005 -.019 .024 2045 .019 .019 .009A .020B .006 -.020 1 .026 2050 ---- ---- .010A .010A .006 -.023 .029 1 2055 ---- .035B .010A .010A .007 -.025 .032 2060 ---- .041B .011A .011A .008 -.027 .035 2065 ---- .046B .012A .012A .009 -.030 .039 2070 ---- .053B .013A .013A .010 -.033 .043 2075 ---- .060B .013A .013A .011 -.037 .048 4 4 2080 ---- .070B .014A .014A .012 -.041 .053 2085 ---- .078B .016A .016A .013 -.046 .059 2090 ---- .089B .017A .017A .015 -.051 .066 2095 ---- .103B .018A .018A .017 -.056 .073 2100 .098 .116B .020A .020A .019 -.062 5 .081 52 57 2105 ---- .129B .022A .022A .021 -.070 .091 2110 ---- .146B .024A .024A .024 -.077 .101 2115 ---- .162B .027A .027A .027 -.085 .112 2120 .104 .181B .030A .030A .030 -.095 5 .125 2125 ---- .201B .033A .033A .033 -.105 .138 2130 ---- .222B .036A .036A .038 -.115 .153 1 1 2135 .256 .256 .040A .040A .042 -.127 3 .169 2140 ---- .272B .044A .044A .048 -.139 .187 2145 ---- .299B .049A .049A .054 -.152 .206 3 2150 .230 .263B .055A .101B .061 -.166 4 .227 3 2155 ---- .290B .062A .290B .068 -.180 .248 2160 ---- .318B .070A .318B .077 -.195 .272 2 2 2165 ---- .348B .078A .348B .087 -.209 .296 3 2170 ---- .374B .088A .374B .098 -.225 .323 2175 .141 .414B .098A .186B .111 -.239 4 .350 2180 ---- .435B .110A .429B .125 -.254 .379 2185 ---- .470B .123A .123A .141 -.268 .409 2190 ---- .471B .140A .140A .158 -.283 .441 2195 .160 .491B .156A .177B .177 -.297 5 .474 2200 ---- .600B .175A .600B .197 -.312 .509 2205 ---- .549B .195A .195A .220 -.324 .544 2210 ---- .591B .217A .217A .244 -.337 .581 2215 ---- .634B .241A .241A .270 -.349 .619 2220 ---- .679B .267A .267A .298 -.360 .658 2225 ---- .812B .294A .812B .328 -.370 .698 2230 ---- .768B .323A .323A .359 -.379 .738 2235 ---- .813B .352A .352A .392 -.388 .780 2240 ---- .858B .390A .390A .427 -.395 .822 2245 ---- .896B .423A .423A .463 -.402 .865 2250 ---- 1.038B .453A 1.038B .500 -.408 .908 2255 ---- ---- .558A .558A .538 -.414 .952 2260 ---- ---- .595A .595A .578 -.419 .997 2265 ---- ---- .633A .633A .619 -.423 1.042 2270 ---- ---- .672A .672A .660 -.427 1.087 2275 ---- 1.275B .649A 1.275B .703 -.430 1.133 2300 ---- 1.516B .867A 1.516B .926 -.441 1.367 2325 ---- 1.644B 1.100A 1.644B 1.161 -.446 1.607 2350 ---- ---- 1.339A 1.339A 1.403 -.447 1.850 2375 ---- ---- ---- ---- 1.648 -.447 2.095 2400 ---- ---- ---- ---- 1.895 -.447 2.342 2425 ---- ---- ---- ---- 2.142 -.448 2.590 2450 ---- ---- ---- ---- 2.391 -.447 2.838 2475 ---- ---- ---- ---- 2.640 -.447 3.087 2500 ---- ---- ---- ---- 2.889 -.447 3.336 2525 ---- ---- ---- ---- 3.139 -.446 3.585 2550 ---- ---- ---- ---- 3.388 -.447 3.835 2575 ---- ---- ---- ---- 3.638 -.446 4.084 2600 ---- ---- ---- ---- 3.888 -.446 4.334 2625 ---- ---- ---- ---- 4.138 -.446 4.584 2650 ---- ---- ---- ---- 4.388 -.446 4.834 2675 ---- ---- ---- ---- 4.638 -.445 5.083 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 61 101 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.767 +.445 8.322 1375 ---- ---- ---- ---- 8.517 +.445 8.072 1400 ---- ---- ---- ---- 8.267 +.445 7.822 1425 ---- ---- ---- ---- 8.017 +.445 7.572 1450 ---- ---- ---- ---- 7.767 +.445 7.322 1475 ---- ---- ---- ---- 7.517 +.445 7.072 1500 ---- ---- ---- ---- 7.267 +.445 6.822 1525 ---- ---- ---- ---- 7.017 +.445 6.572 1550 ---- ---- ---- ---- 6.767 +.445 6.322 1575 ---- ---- ---- ---- 6.517 +.445 6.072 1600 ---- ---- ---- ---- 6.267 +.445 5.822 1625 ---- ---- ---- ---- 6.017 +.445 5.572 1650 ---- ---- ---- ---- 5.767 +.445 5.322 1675 ---- ---- ---- ---- 5.517 +.445 5.072 1700 ---- ---- ---- ---- 5.267 +.445 4.822 1725 ---- ---- ---- ---- 5.017 +.445 4.572 1750 ---- ---- ---- ---- 4.767 +.445 4.322 1755 ---- ---- ---- ---- 4.717 +.445 4.272 1760 ---- ---- ---- ---- 4.667 +.444 4.223 1765 ---- ---- ---- ---- 4.617 +.444 4.173 1770 ---- ---- ---- ---- 4.567 +.444 4.123 1775 ---- ---- ---- ---- 4.517 +.444 4.073 1780 ---- ---- ---- ---- 4.467 +.444 4.023 1785 ---- ---- ---- ---- 4.417 +.444 3.973 1790 ---- ---- ---- ---- 4.367 +.443 3.924 1795 ---- ---- ---- ---- 4.317 +.443 3.874 1800 ---- ---- ---- ---- 4.267 +.443 3.824 1805 ---- ---- ---- ---- 4.217 +.443 3.774 1810 ---- ---- ---- ---- 4.167 +.442 3.725 1815 ---- ---- ---- ---- 4.117 +.442 3.675 1820 ---- ---- ---- ---- 4.067 +.442 3.625 1825 ---- ---- ---- ---- 4.017 +.441 3.576 1830 ---- ---- ---- ---- 3.967 +.441 3.526 1835 ---- ---- ---- ---- 3.917 +.441 3.476 1840 ---- ---- ---- ---- 3.868 +.441 3.427 1845 ---- ---- ---- ---- 3.818 +.441 3.377 1850 ---- ---- ---- ---- 3.768 +.440 3.328 1855 ---- ---- ---- ---- 3.718 +.440 3.278 1860 ---- ---- ---- ---- 3.668 +.439 3.229 1865 ---- ---- ---- ---- 3.618 +.439 3.179 1870 ---- ---- ---- ---- 3.568 +.438 3.130 1875 ---- ---- ---- ---- 3.519 +.438 3.081 1880 ---- ---- ---- ---- 3.469 +.437 3.032 1885 ---- ---- ---- ---- 3.419 +.437 2.982 1890 ---- ---- ---- ---- 3.369 +.436 2.933 1895 ---- ---- ---- ---- 3.320 +.436 2.884 1900 ---- ---- ---- ---- 3.270 +.435 2.835 1905 ---- ---- ---- ---- 3.220 +.434 2.786 1910 ---- ---- ---- ---- 3.171 +.434 2.737 1915 ---- ---- ---- ---- 3.121 +.433 2.688 1920 ---- ---- ---- ---- 3.071 +.432 2.639 1925 ---- ---- ---- ---- 3.022 +.432 2.590 1930 ---- ---- ---- ---- 2.972 +.430 2.542 1935 ---- ---- ---- ---- 2.923 +.430 2.493 1940 ---- ---- ---- ---- 2.873 +.428 2.445 1945 ---- ---- ---- ---- 2.824 +.428 2.396 1950 ---- ---- ---- ---- 2.775 +.427 2.348 1955 ---- ---- ---- ---- 2.725 +.426 2.299 1960 ---- ---- ---- ---- 2.676 +.425 2.251 1965 ---- ---- ---- ---- 2.627 +.424 2.203 1970 ---- ---- ---- ---- 2.578 +.423 2.155 1975 ---- 2.185B 1.939A 1.939A 2.529 +.421 2.108 1980 ---- ---- ---- ---- 2.480 +.420 2.060 1985 ---- ---- ---- ---- 2.431 +.419 2.012 1990 ---- ---- ---- ---- 2.382 +.417 1.965 1995 ---- ---- ---- ---- 2.333 +.415 1.918 1 2000 ---- 2.096B 1.704A 1.704A 2.285 +.414 1.871 2005 ---- ---- ---- ---- 2.236 +.412 1.824 2010 ---- ---- ---- ---- 2.188 +.410 1.778 2015 ---- ---- ---- ---- 2.139 +.408 1.731 1 2020 ---- ---- ---- ---- 2.091 +.406 1.685 2025 ---- 2.042B 1.475A 1.475A 2.043 +.403 1.640 2030 ---- ---- ---- ---- 1.995 +.401 1.594 2035 ---- ---- ---- ---- 1.947 +.398 1.549 2040 ---- ---- 1.436A 1.436A 1.900 +.396 1.504 2045 ---- ---- 1.380A 1.380A 1.853 +.393 1.460 2050 ---- 1.862B 1.255A 1.255A 1.805 +.389 1.416 1 2055 ---- ---- 1.294A 1.294A 1.759 +.387 1.372 2060 ---- ---- 1.252A 1.252A 1.712 +.383 1.329 2065 ---- 1.334B 1.210A 1.210A 1.666 +.380 1.286 2070 ---- 1.294B 1.169A 1.169A 1.619 +.375 1.244 2075 ---- 1.628B 1.049A 1.049A 1.574 +.372 1.202 2080 ---- 1.330B 1.090A 1.090A 1.528 +.367 1.161 2085 ---- 1.357B 1.051A 1.051A 1.483 +.362 1.121 2090 ---- 1.330B 1.013A 1.013A 1.438 +.357 1.081 2095 ---- 1.317B .976A .976A 1.394 +.352 1.042 2100 1.047 1.402B .860A 1.330B 1.350 +.347 4 1.003 2 2105 ---- 1.293B .906A .906A 1.307 +.342 .965 2110 ---- 1.249B .873A .873A 1.264 +.336 .928 2115 ---- 1.206B .842A .842A 1.221 +.329 .892 2120 ---- 1.164B .729A .729A 1.179 +.322 .857 2125 ---- 1.186B .693A .693A 1.138 +.316 .822 2130 ---- 1.080B .667A .667A 1.097 +.309 .788 2135 ---- 1.039B .638A .638A 1.057 +.301 .756 2140 ---- 1.001B .604A .604A 1.018 +.294 .724 2145 ---- .961B .577A .577A .979 +.286 .693 2150 ---- .982B .551A .551A .941 +.279 .662 2155 ---- .882B .525A .525A .904 +.271 .633 2160 ---- .843B .500A .500A .867 +.262 .605 1 2165 ---- .806B .476A .476A .832 +.254 .578 1 2170 .739 .769B .453A .739 .797 +.246 1 .551 1 2175 ---- .797B .431A .431A .763 +.237 .526 2180 ---- .737B .410A .410A .730 +.229 .501 2185 ---- .730B .389A .389A .697 +.219 .478 2190 ---- .698B .341A .341A .666 +.211 .455 2195 ---- .664B .324A .324A .636 +.203 .433 2200 .500 .634B .307A .483A .606 +.194 10 .412 2205 ---- .604B .292A .292A .578 +.186 .392 2210 ---- .576B .279A .279A .550 +.177 .373 2215 ---- .548B .263A .263A .524 +.169 .355 2220 ---- .521B .251A .251A .498 +.161 .337 2225 ---- .496B .238A .238A .474 +.154 .320 2230 ---- .471B .226A .226A .450 +.146 .304 2235 ---- .447B .214A .214A .428 +.139 .289 2240 ---- .425B .204A .204A .406 +.131 .275 2245 ---- .404B .195A .195A .385 +.124 .261 2250 ---- .383B .184A .184A .365 +.117 .248 2255 ---- .363B .175A .175A .346 +.111 .235 2260 ---- .345B .167A .167A .328 +.105 .223 2265 ---- .327B .159A .159A .311 +.099 .212 2270 ---- .310B .152A .152A .295 +.094 .201 2275 .225 .293B .145A .220A .279 +.088 1 .191 1 1 2280 ---- .278B .138A .138A .264 +.083 .181 2285 ---- .263B .132A .132A .250 +.078 .172 2300 ---- .223B .115A .115A .212 +.064 .148 2325 ---- .169B .091A .091A .161 +.046 .115 2350 ---- .128B .072A .072A .123 +.033 .090 2375 ---- .097B .059A .059A .094 +.023 .071 2400 ---- .074B .048A .048A .073 +.016 .057 2425 ---- .057B .040A .040A .057 +.011 .046 2450 ---- .044B .034A .034A .045 +.008 .037 2475 ---- .034B .029A .029A .036 +.005 .031 2500 ---- .027B ---- .027B .030 +.004 .026 2525 ---- ---- ---- ---- .024 +.002 .022 2550 ---- ---- ---- ---- .020 +.002 .018 2575 ---- ---- ---- ---- .017 +.001 .016 2600 ---- ---- ---- ---- .014 +.001 .013 2625 ---- ---- ---- ---- .012 UNCH .012 2650 ---- ---- ---- ---- .011 +.001 .010 2675 ---- ---- ---- ---- .009 UNCH .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 1 9 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 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1755 ---- ---- ---- ---- .001 -.001 .002 1760 ---- ---- ---- ---- .001 -.002 .003 1765 ---- ---- ---- ---- .001 -.002 .003 1770 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1780 ---- ---- ---- ---- .001 -.002 .003 1785 ---- ---- ---- ---- .001 -.003 .004 1790 ---- ---- ---- ---- .001 -.003 .004 1795 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .001 -.003 .004 1805 ---- ---- ---- ---- .001 -.004 .005 1810 ---- ---- ---- ---- .001 -.004 .005 1815 ---- ---- ---- ---- .001 -.004 .005 1820 ---- ---- ---- ---- .002 -.004 .006 1825 ---- ---- ---- ---- .002 -.004 .006 1830 ---- ---- ---- ---- .002 -.004 .006 1835 ---- ---- .006A .006A .002 -.005 .007 1840 ---- ---- ---- ---- .002 -.005 .007 1845 ---- ---- .007A .007A .002 -.006 .008 1850 ---- ---- .007A .007A .002 -.006 .008 1855 ---- ---- .007A .007A .002 -.007 .009 1860 ---- ---- .007A .007A .003 -.006 .009 1865 ---- ---- .007A .007A .003 -.007 .010 1870 ---- ---- .007A .007A .003 -.008 .011 1875 ---- ---- .007A .007A .003 -.008 .011 1880 ---- ---- .008A .008A .004 -.008 .012 1885 ---- ---- .008A .008A .004 -.009 .013 1890 ---- ---- .008A .008A .004 -.009 .013 1895 ---- ---- .008A .008A .004 -.010 .014 1900 ---- ---- .009A .009A .005 -.010 .015 1905 ---- ---- .009A .009A .005 -.011 .016 1910 ---- ---- .009A .009A .005 -.012 .017 1915 ---- ---- .009A .009A .006 -.012 .018 1920 ---- ---- .010A .010A .006 -.013 .019 1925 ---- ---- .010A .010A .007 -.014 .021 1930 ---- ---- .011A .011A .007 -.015 .022 1935 ---- ---- .011A .011A .008 -.015 .023 1940 ---- ---- .012A .012A .008 -.017 .025 1945 ---- ---- .012A .012A .009 -.017 .026 1950 ---- ---- .013A .013A .009 -.019 .028 1955 ---- ---- .013A .013A .010 -.020 .030 1960 ---- ---- .014A .014A .011 -.020 .031 1965 ---- ---- .015A .015A .012 -.021 .033 1970 ---- ---- .015A .015A .012 -.023 .035 1975 ---- ---- .016A .016A .013 -.025 .038 1980 ---- ---- .017A .017A .014 -.026 .040 1985 ---- ---- .018A .018A .015 -.027 .042 1990 ---- ---- .019A .019A .017 -.028 .045 1995 ---- ---- .020A .020A .018 -.030 .048 2000 ---- ---- .021A .021A .019 -.032 .051 2005 ---- .057B .022A .022A .021 -.033 .054 2010 ---- .061B .023A .023A .022 -.035 .057 2015 ---- .066B .025A .025A .024 -.037 .061 2020 ---- .071B .027A .027A .026 -.039 .065 2025 ---- .077B .028A .028A .028 -.041 .069 2030 ---- .084B .030A .030A .030 -.044 .074 2035 ---- .090B .032A .032A .032 -.047 .079 2040 ---- .097B .035A .035A .034 -.050 .084 2045 ---- .105B .037A .037A .037 -.052 .089 2050 ---- .113B .040A .040A .040 -.055 .095 2055 ---- .122B .043A .043A .043 -.058 .101 1 2060 ---- .131B .046A .046A .046 -.062 .108 2065 ---- .142B .049A .049A .050 -.065 .115 2070 ---- .152B .053A .053A .054 -.069 .123 2075 ---- .164B .057A .057A .058 -.073 .131 2080 ---- .176B .061A .061A .062 -.078 .140 2085 ---- .188B .065A .065A .067 -.083 .150 2090 ---- .202B .070A .070A .072 -.088 .160 2095 ---- .219B .074A .074A .078 -.092 .170 2100 ---- .235B .080A .080A .084 -.098 .182 2105 ---- .251B .085A .085A .091 -.103 .194 2110 ---- .268B .091A .091A .098 -.109 .207 2115 ---- .287B .098A .098A .105 -.116 .221 2120 ---- .307B .105A .105A .113 -.122 .235 2125 ---- .326B .113A .113A .122 -.129 .251 2130 ---- .350B .121A .121A .131 -.136 .267 2135 ---- .371B .130A .130A .141 -.143 .284 2140 ---- .393B .140A .140A .151 -.151 .302 2145 ---- .419B .149A .149A .163 -.158 .321 2150 ---- .445B .161A .161A .175 -.166 .341 2155 ---- .470B .172A .172A .187 -.175 .362 2160 ---- .423B .184A .423B .201 -.182 .383 2165 ---- .449B .198A .449B .215 -.191 .406 2170 ---- .476B .213A .476B .230 -.199 .429 2175 ---- .504B .228A .504B .246 -.208 .454 2180 ---- .532B .245A .532B .263 -.216 .479 2185 ---- .562B .262A .562B .281 -.225 .506 2190 ---- .593B .279A .593B .299 -.234 .533 2195 ---- .624B .298A .624B .319 -.242 .561 2200 ---- .657B .317A .657B .340 -.250 .590 2205 ---- .685B .338A .682B .361 -.259 .620 2210 ---- .719B .359A .712B .384 -.267 .651 2215 ---- .754B .382A .382A .407 -.275 .682 2220 ---- .789B .405A .405A .432 -.283 .715 2225 ---- .832B .430A .832B .457 -.291 .748 2230 ---- .851B .455A .851B .483 -.299 .782 2235 ---- .851B .482A .839B .511 -.306 .817 2240 ---- .875B .509A .857B .539 -.313 .852 2245 ---- .890B .537A .537A .568 -.320 .888 2250 ---- 1.024B .566A 1.024B .598 -.327 .925 2255 ---- .971B .596A .596A .629 -.333 .962 2260 ---- 1.013B .627A .627A .661 -.339 1.000 2265 ---- 1.056B .659A .659A .694 -.345 1.039 2270 ---- 1.099B .695A .695A .727 -.351 1.078 2275 ---- 1.232B .725A 1.232B .761 -.357 1.118 2280 ---- 1.184B .762A .762A .797 -.361 1.158 2285 ---- 1.228B .797A .797A .832 -.367 1.199 2300 ---- 1.450B .901A 1.450B .944 -.381 1.325 2325 ---- 1.676B 1.097A 1.676B 1.143 -.398 1.541 2350 ---- 1.908B 1.304A 1.908B 1.355 -.411 1.766 2375 ---- 2.145B 1.523A 2.145B 1.576 -.421 1.997 2400 ---- 2.385B 1.750A 2.385B 1.805 -.428 2.233 2425 ---- 2.627B 1.983A 2.627B 2.039 -.432 2.471 2450 ---- 2.802B 2.220A 2.802B 2.277 -.436 2.713 2475 ---- ---- 2.459A 2.459A 2.518 -.438 2.956 2500 ---- ---- 2.702A 2.702A 2.761 -.440 3.201 2525 ---- ---- ---- ---- 3.005 -.442 3.447 2550 ---- ---- ---- ---- 3.251 -.442 3.693 2575 ---- ---- ---- ---- 3.498 -.443 3.941 2600 ---- ---- ---- ---- 3.745 -.443 4.188 2625 ---- ---- ---- ---- 3.993 -.443 4.436 2650 ---- ---- ---- ---- 4.241 -.444 4.685 2675 ---- ---- ---- ---- 4.490 -.444 4.934 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.767 +.445 7.322 1475 ---- ---- ---- ---- 7.517 +.445 7.072 1500 ---- ---- ---- ---- 7.267 +.445 6.822 1525 ---- ---- ---- ---- 7.017 +.445 6.572 1550 ---- ---- ---- ---- 6.767 +.445 6.322 1575 ---- ---- ---- ---- 6.517 +.445 6.072 1600 ---- ---- ---- ---- 6.267 +.445 5.822 1625 ---- ---- ---- ---- 6.017 +.445 5.572 1650 ---- ---- ---- ---- 5.767 +.445 5.322 1675 ---- ---- ---- ---- 5.517 +.444 5.073 1700 ---- ---- ---- ---- 5.267 +.443 4.824 1725 ---- ---- ---- ---- 5.018 +.443 4.575 1750 ---- ---- ---- ---- 4.768 +.442 4.326 1775 ---- ---- ---- ---- 4.519 +.440 4.079 1800 ---- ---- ---- ---- 4.270 +.439 3.831 1825 ---- ---- ---- ---- 4.022 +.438 3.584 1850 ---- ---- ---- ---- 3.774 +.435 3.339 1860 ---- ---- ---- ---- 3.675 +.434 3.241 1865 ---- ---- ---- ---- 3.625 +.433 3.192 1870 ---- ---- ---- ---- 3.576 +.433 3.143 1875 ---- ---- ---- ---- 3.526 +.432 3.094 1880 ---- ---- ---- ---- 3.477 +.432 3.045 1885 ---- ---- ---- ---- 3.427 +.431 2.996 1890 ---- ---- ---- ---- 3.378 +.430 2.948 1895 ---- ---- ---- ---- 3.329 +.430 2.899 1900 ---- ---- ---- ---- 3.280 +.429 2.851 1905 ---- ---- ---- ---- 3.230 +.428 2.802 1910 ---- ---- ---- ---- 3.181 +.427 2.754 1915 ---- ---- ---- ---- 3.132 +.426 2.706 1920 ---- ---- ---- ---- 3.083 +.425 2.658 1925 ---- ---- 2.442A 2.442A 3.034 +.424 2.610 1930 ---- ---- ---- ---- 2.985 +.423 2.562 1935 ---- ---- ---- ---- 2.937 +.423 2.514 1940 ---- ---- ---- ---- 2.888 +.422 2.466 1945 ---- ---- ---- ---- 2.839 +.420 2.419 1950 ---- 2.580B 2.205A 2.205A 2.791 +.419 2.372 1955 ---- ---- ---- ---- 2.742 +.417 2.325 1960 ---- ---- ---- ---- 2.694 +.416 2.278 1965 ---- ---- ---- ---- 2.646 +.415 2.231 1970 ---- ---- ---- ---- 2.598 +.414 2.184 1975 ---- 2.548B 1.973A 1.973A 2.550 +.412 2.138 1980 ---- ---- ---- ---- 2.502 +.410 2.092 1985 ---- ---- ---- ---- 2.454 +.408 2.046 1990 ---- ---- ---- ---- 2.407 +.407 2.000 1995 ---- ---- ---- ---- 2.359 +.405 1.954 2000 ---- 2.368B 1.747A 1.747A 2.312 +.403 1.909 2005 ---- ---- ---- ---- 2.265 +.401 1.864 2010 ---- ---- ---- ---- 2.218 +.398 1.820 2015 ---- ---- ---- ---- 2.171 +.395 1.776 2020 ---- ---- ---- ---- 2.125 +.393 1.732 2025 ---- 2.133B 1.530A 1.530A 2.079 +.391 1.688 2030 ---- ---- ---- ---- 2.033 +.388 1.645 2035 ---- ---- ---- ---- 1.987 +.385 1.602 2040 ---- ---- ---- ---- 1.941 +.381 1.560 2045 ---- ---- ---- ---- 1.896 +.378 1.518 2050 ---- 1.903B 1.324A 1.324A 1.851 +.375 1.476 2055 ---- ---- ---- ---- 1.806 +.371 1.435 2060 ---- ---- ---- ---- 1.762 +.367 1.395 2065 ---- ---- ---- ---- 1.718 +.364 1.354 2070 ---- ---- ---- ---- 1.674 +.359 1.315 2075 ---- 1.680B 1.131A 1.131A 1.631 +.355 1.276 2080 ---- ---- ---- ---- 1.588 +.350 1.238 2085 ---- ---- ---- ---- 1.545 +.345 1.200 2090 ---- ---- ---- ---- 1.503 +.340 1.163 2095 ---- ---- ---- ---- 1.461 +.335 1.126 2100 ---- 1.466B .955A .955A 1.420 +.330 1.090 2105 ---- ---- ---- ---- 1.379 +.324 1.055 2110 ---- ---- ---- ---- 1.339 +.319 1.020 2115 ---- ---- ---- ---- 1.300 +.314 .986 2120 ---- ---- ---- ---- 1.260 +.307 .953 2125 ---- 1.263B .798A .798A 1.222 +.302 .920 2130 ---- ---- ---- ---- 1.184 +.296 .888 2135 ---- ---- .740A .740A 1.147 +.290 .857 2140 ---- ---- .713A .713A 1.110 +.283 .827 2145 ---- ---- .686A .686A 1.074 +.277 .797 2150 ---- 1.074B .660A .660A 1.039 +.271 .768 2155 ---- .749B .635A .635A 1.004 +.264 .740 2160 ---- .754B .610A .610A .970 +.257 .713 2165 ---- .762B .586A .586A .937 +.251 .686 2170 ---- .749B .563A .563A .904 +.244 .660 2175 ---- .901B .541A .541A .872 +.237 .635 2180 ---- .747B .520A .520A .841 +.230 .611 2185 ---- .746B .499A .499A .811 +.223 .588 2190 ---- .745B .479A .479A .781 +.216 .565 2195 ---- .744B .427A .427A .752 +.209 .543 2200 .512 .748B .408A .748B .724 +.203 7 .521 2205 ---- .720B .393A .393A .697 +.196 .501 2210 ---- .692B .377A .377A .670 +.189 .481 2215 ---- .666B .361A .361A .644 +.182 .462 2220 ---- .640B .346A .346A .619 +.175 .444 2225 ---- .614B .332A .332A .594 +.168 .426 2230 ---- .590B .318A .318A .571 +.162 .409 2235 ---- .566B .306A .306A .548 +.156 .392 2240 ---- .544B .293A .293A .525 +.148 .377 2245 ---- .522B .281A .281A .504 +.143 .361 2250 ---- .500B .269A .269A .483 +.136 .347 2255 ---- .480B .259A .259A .463 +.130 .333 2260 ---- .460B .248A .248A .444 +.125 .319 2265 ---- .440B .240A .240A .425 +.119 .306 2270 ---- .422B .228A .228A .408 +.114 .294 2275 ---- .404B .219A .219A .390 +.108 .282 2280 ---- .387B .212A .212A .374 +.103 .271 2285 ---- .370B .204A .204A .358 +.098 .260 2300 ---- .325B .181A .181A .314 +.084 .230 2325 ---- .262B .151A .151A .253 +.066 .187 2350 ---- .210B .125A .125A .205 +.052 .153 2375 ---- .169B .106A .106A .166 +.040 .126 2400 ---- .136B .089A .089A .136 +.031 .105 2425 ---- .111B .076A .076A .112 +.024 .088 2450 ---- .090B .066A .066A .093 +.019 .074 2475 ---- .075B .057A .057A .078 +.015 .063 2500 ---- .062B .050A .050A .065 +.011 .054 1 2525 ---- .052B .045A .045A .056 +.009 .047 2550 ---- .044B .040A .040A .048 +.007 .041 2575 ---- .037B ---- .037B .041 +.005 .036 2600 ---- ---- ---- ---- .035 +.003 .032 2625 ---- ---- ---- ---- .031 +.003 .028 2650 ---- ---- ---- ---- .027 +.002 .025 2675 ---- ---- ---- ---- .024 +.001 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .002 -.003 .005 1700 ---- ---- ---- ---- .003 -.003 .006 1725 ---- ---- ---- ---- .003 -.004 .007 1750 ---- ---- .008A .008A .004 -.005 .009 1775 ---- ---- .009A .009A .005 -.006 .011 1800 ---- ---- .010A .010A .007 -.006 .013 1825 ---- ---- .012A .012A .008 -.009 .017 1850 ---- ---- .014A .014A .010 -.011 .021 1860 ---- ---- .015A .015A .011 -.012 .023 1865 ---- ---- .015A .015A .012 -.012 .024 1870 ---- ---- .016A .016A .012 -.013 .025 1875 ---- ---- .016A .016A .013 -.013 .026 1880 ---- ---- .017A .017A .013 -.014 .027 1885 ---- ---- .017A .017A .014 -.014 .028 1890 ---- ---- .018A .018A .015 -.015 .030 1895 ---- ---- .019A .019A .015 -.016 .031 1900 ---- ---- .020A .020A .016 -.017 .033 1905 ---- ---- .020A .020A .017 -.017 .034 1910 ---- ---- .021A .021A .018 -.018 .036 1915 ---- ---- .022A .022A .019 -.019 .038 1920 ---- ---- .023A .023A .020 -.019 .039 1925 ---- ---- .024A .024A .021 -.020 .041 1930 ---- ---- .025A .025A .022 -.021 .043 1935 ---- ---- .026A .026A .023 -.023 .046 1940 ---- ---- .027A .027A .024 -.024 .048 1945 ---- ---- .028A .028A .026 -.024 .050 1950 ---- ---- .029A .029A .027 -.026 .053 1955 ---- ---- .031A .031A .029 -.027 .056 1960 ---- ---- .032A .032A .030 -.029 .059 1965 ---- .063B .034A .034A .032 -.030 .062 1970 ---- .067B .035A .035A .034 -.031 .065 1975 ---- .073B .037A .037A .036 -.033 .069 1980 ---- .078B .039A .039A .038 -.035 .073 1985 ---- .083B .041A .041A .040 -.037 .077 1990 ---- .088B .043A .043A .042 -.039 .081 1995 ---- .094B .046A .046A .045 -.040 .085 2000 ---- .100B .048A .048A .048 -.042 .090 2005 ---- .106B .051A .051A .051 -.044 .095 2010 ---- .113B .054A .054A .054 -.047 .101 2015 ---- .120B .057A .057A .057 -.049 .106 2020 ---- .128B .060A .060A .060 -.052 .112 2025 ---- .135B .064A .064A .064 -.055 .119 2030 ---- .144B .067A .067A .068 -.057 .125 2035 ---- .155B .071A .071A .072 -.060 .132 2040 ---- .164B .075A .075A .077 -.063 .140 2045 ---- .174B .080A .080A .081 -.067 .148 2050 ---- .186B .085A .085A .086 -.070 .156 2055 ---- .196B .090A .090A .092 -.073 .165 2060 ---- .210B .095A .095A .097 -.078 .175 2065 ---- .222B .101A .101A .103 -.081 .184 2070 ---- .236B .106A .106A .109 -.086 .195 2075 ---- .249B .113A .113A .116 -.090 .206 2080 ---- .263B .119A .119A .123 -.094 .217 2085 ---- .281B .126A .126A .130 -.099 .229 2090 ---- .296B .133A .133A .138 -.104 .242 2095 ---- .313B .141A .141A .146 -.109 .255 1 2100 ---- .331B .149A .149A .155 -.114 .269 2105 ---- .349B .157A .157A .164 -.120 .284 2110 ---- .367B .166A .166A .174 -.125 .299 2115 ---- .389B .176A .176A .184 -.131 .315 2120 ---- .408B .185A .185A .195 -.137 .332 2125 ---- .430B .195A .195A .206 -.143 .349 2130 ---- .453B .206A .206A .218 -.149 .367 2135 ---- .475B .218A .218A .231 -.155 .386 2140 ---- .501B .230A .230A .244 -.162 .406 2145 ---- .523B .243A .243A .258 -.168 .426 2150 ---- .551B .257A .257A .273 -.174 .447 2155 ---- .577B .271A .271A .288 -.181 .469 2160 ---- .531B .286A .531B .304 -.187 .491 2165 ---- .557B .302A .557B .321 -.194 .515 2170 ---- .584B .320A .584B .338 -.201 .539 2175 ---- .612B .337A .612B .356 -.207 1 .563 1 1 2180 ---- .640B .355A .640B .375 -.214 .589 2185 ---- .670B .373A .670B .394 -.221 .615 2190 ---- .700B .393A .700B .415 -.228 .643 2195 ---- .730B .413A .730B .436 -.234 .670 2200 .545 .762B .434A .434A .457 -.242 8 .699 2205 ---- .794B .455A .794B .480 -.248 .728 2210 ---- .817B .478A .817B .503 -.256 .759 2215 ---- .828B .501A .828B .527 -.262 .789 2220 ---- .830B .525A .830B .552 -.269 .821 2225 ---- .929B .550A .929B .577 -.276 .853 2230 ---- ---- .576A .576A .604 -.282 .886 2235 ---- ---- .602A .602A .631 -.288 .919 2240 ---- ---- .629A .629A .658 -.296 .954 2245 ---- ---- .657A .657A .687 -.301 .988 2250 ---- 1.113B .686A 1.113B .716 -.308 1.024 2255 ---- ---- .715A .715A .746 -.314 1.060 2260 ---- ---- .745A .745A .777 -.319 1.096 2265 ---- ---- .776A .776A .808 -.325 1.133 2270 ---- ---- .807A .807A .840 -.331 1.171 2275 ---- 1.309B .839A 1.309B .873 -.336 1.209 2280 ---- ---- ---- ---- .906 -.341 1.247 2285 ---- ---- ---- ---- .940 -.346 1.286 2300 ---- 1.517B 1.009A 1.517B 1.046 -.360 1.406 2325 ---- 1.734B 1.194A 1.734B 1.235 -.378 1.613 2350 ---- 1.958B 1.391A 1.958B 1.436 -.393 1.829 2375 ---- 2.188B 1.599A 2.188B 1.647 -.404 2.051 2400 ---- 2.422B 1.815A 2.422B 1.867 -.412 2.279 2425 ---- 2.659B 2.039A 2.659B 2.092 -.420 2.512 2450 ---- 2.899B 2.268A 2.899B 2.323 -.425 2.748 2475 ---- 3.141B 2.502A 3.141B 2.557 -.430 2.987 2500 ---- 3.384B 2.738A 3.384B 2.795 -.433 3.228 2525 ---- 3.626B 2.978A 3.626B 3.035 -.435 3.470 2550 ---- 3.739B 3.219A 3.739B 3.277 -.437 3.714 2575 ---- ---- 3.462A 3.462A 3.520 -.439 3.959 2600 ---- ---- ---- ---- 3.764 -.441 4.205 2625 ---- ---- ---- ---- 4.009 -.442 4.451 2650 ---- ---- ---- ---- 4.255 -.443 4.698 2675 ---- ---- ---- ---- 4.502 -.443 4.945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 2 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 -.01 .02 10050 ---- ---- ---- ---- .01 -.01 .02 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 ---- ---- ---- ---- 86.95 +1.33 85.62 5700 ---- ---- ---- ---- 35.04 +1.31 33.73 5750 ---- ---- ---- ---- 34.54 +1.31 33.23 5800 ---- ---- ---- ---- 34.04 +1.30 32.74 5850 ---- ---- ---- ---- 33.54 +1.30 32.24 5900 ---- ---- ---- ---- 33.05 +1.31 31.74 5950 ---- ---- ---- ---- 32.55 +1.31 31.24 6000 ---- ---- ---- ---- 32.05 +1.31 30.74 6050 ---- ---- ---- ---- 31.55 +1.31 30.24 6100 ---- ---- ---- ---- 31.05 +1.31 29.74 6150 ---- ---- ---- ---- 30.55 +1.31 29.24 6200 ---- ---- ---- ---- 30.05 +1.31 28.74 6250 ---- ---- ---- ---- 29.55 +1.31 28.24 6300 ---- ---- ---- ---- 29.05 +1.30 27.75 6350 ---- ---- ---- ---- 28.55 +1.30 27.25 6400 ---- ---- ---- ---- 28.05 +1.30 26.75 6450 ---- ---- ---- ---- 27.55 +1.30 26.25 6500 ---- ---- ---- ---- 27.06 +1.31 25.75 6600 ---- ---- ---- ---- 26.06 +1.31 24.75 6650 ---- ---- ---- ---- 25.56 +1.31 24.25 6700 ---- ---- ---- ---- 25.06 +1.31 23.75 6750 ---- ---- ---- ---- 24.56 +1.31 23.25 6800 ---- ---- ---- ---- 24.06 +1.30 22.76 6850 ---- ---- ---- ---- 23.56 +1.30 22.26 6900 ---- ---- ---- ---- 23.06 +1.30 21.76 6950 ---- ---- ---- ---- 22.56 +1.30 21.26 7000 ---- ---- ---- ---- 22.06 +1.30 20.76 7050 ---- ---- ---- ---- 21.56 +1.30 20.26 7100 ---- ---- ---- ---- 21.07 +1.31 19.76 7150 ---- ---- ---- ---- 20.57 +1.31 19.26 7200 ---- ---- ---- ---- 20.07 +1.31 18.76 7250 ---- ---- ---- ---- 19.57 +1.31 18.26 7650 ---- ---- ---- ---- 15.57 +1.30 14.27 7700 ---- ---- ---- ---- 15.08 +1.31 13.77 7750 ---- ---- ---- ---- 14.58 +1.31 13.27 7800 ---- ---- ---- ---- 14.08 +1.31 12.77 7850 ---- ---- ---- ---- 13.58 +1.30 12.28 7900 ---- ---- ---- ---- 13.08 +1.30 11.78 7950 ---- ---- ---- ---- 12.58 +1.30 11.28 8000 ---- ---- ---- ---- 12.08 +1.30 10.78 8050 ---- ---- ---- ---- 11.58 +1.30 10.28 8100 ---- ---- ---- ---- 11.08 +1.30 9.78 8150 ---- ---- ---- ---- 10.58 +1.30 9.28 8200 ---- ---- ---- ---- 10.08 +1.30 8.78 8250 ---- ---- ---- ---- 9.58 +1.29 8.29 8300 ---- ---- ---- ---- 9.08 +1.29 7.79 8350 ---- ---- ---- ---- 8.59 +1.29 7.30 8400 ---- ---- ---- ---- 8.09 +1.27 6.82 8450 ---- ---- ---- ---- 7.59 +1.25 6.34 8500 ---- ---- ---- ---- 7.09 +1.22 5.87 8550 ---- ---- ---- ---- 6.59 +1.19 5.40 8600 ---- ---- ---- ---- 6.10 +1.15 4.95 8650 ---- ---- ---- ---- 5.61 +1.10 4.51 8700 ---- ---- ---- ---- 5.13 +1.05 4.08 8750 ---- ---- ---- ---- 4.66 +.98 3.68 8800 ---- ---- ---- ---- 4.20 +.91 3.29 8850 ---- ---- ---- ---- 3.76 +.84 2.92 8900 ---- ---- ---- ---- 3.33 +.76 2.57 8950 ---- ---- ---- ---- 2.93 +.68 2.25 9000 ---- ---- ---- ---- 2.54 +.58 1.96 9050 ---- ---- ---- ---- 2.19 +.50 1.69 9100 ---- ---- ---- ---- 1.86 +.41 1.45 9150 ---- ---- ---- ---- 1.57 +.34 1.23 9200 ---- ---- ---- ---- 1.30 +.27 1.03 9250 ---- ---- ---- ---- 1.07 +.21 .86 9300 ---- ---- ---- ---- .87 +.15 .72 9350 ---- ---- ---- ---- .70 +.11 .59 9400 ---- ---- ---- ---- .55 +.07 .48 9450 ---- ---- ---- ---- .43 +.04 .39 9500 ---- ---- ---- ---- .33 +.02 .31 9550 ---- ---- ---- ---- .25 UNCH .25 9600 ---- ---- ---- ---- .19 -.01 .20 9650 ---- ---- ---- ---- .14 -.01 .15 9700 ---- ---- ---- ---- .10 -.02 .12 9750 ---- ---- ---- ---- .08 -.01 .09 9800 ---- ---- ---- ---- .05 -.02 .07 9850 ---- ---- ---- ---- .04 -.01 .05 9900 ---- ---- ---- ---- .03 -.01 .04 9950 ---- ---- ---- ---- .02 -.01 .03 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.62 +.34 2.28 10050 ---- ---- ---- ---- 2.47 +.32 2.15 10100 ---- ---- ---- ---- 2.33 +.30 2.03 10150 ---- ---- ---- ---- 2.20 +.28 1.92 10200 ---- ---- ---- ---- 2.08 +.27 1.81 10250 ---- ---- ---- ---- 1.96 +.25 1.71 10300 ---- ---- ---- ---- 1.84 +.23 1.61 10350 ---- ---- ---- ---- 1.74 +.23 1.51 10400 ---- ---- ---- ---- 1.63 +.21 1.42 10450 ---- ---- ---- ---- 1.53 +.19 1.34 10500 ---- ---- ---- ---- 1.44 +.18 1.26 10550 ---- ---- ---- ---- 1.35 +.17 1.18 10600 ---- ---- ---- ---- 1.27 +.16 1.11 10650 ---- ---- ---- ---- 1.19 +.15 1.04 10700 ---- ---- ---- ---- 1.12 +.14 .98 10750 ---- ---- ---- ---- 1.05 +.13 .92 10800 ---- ---- ---- ---- .98 +.12 .86 10850 ---- ---- ---- ---- .92 +.11 .81 10900 ---- ---- ---- ---- .86 +.10 .76 10950 ---- ---- ---- ---- .80 +.09 .71 11000 ---- ---- ---- ---- .75 +.09 .66 11050 ---- ---- ---- ---- .70 +.08 .62 11100 ---- ---- ---- ---- .66 +.08 .58 11150 ---- ---- ---- ---- .61 +.07 .54 11200 ---- ---- ---- ---- .57 +.06 .51 11250 ---- ---- ---- ---- .53 +.06 .47 11300 ---- ---- ---- ---- .50 +.06 .44 11350 ---- ---- ---- ---- .46 +.05 .41 11400 ---- ---- ---- ---- .43 +.05 .38 11450 ---- ---- ---- ---- .40 +.04 .36 11500 ---- ---- ---- ---- .37 +.04 .33 11550 ---- ---- ---- ---- .35 +.04 .31 11600 ---- ---- ---- ---- .32 +.03 .29 11650 ---- ---- ---- ---- .30 +.03 .27 11700 ---- ---- ---- ---- .28 +.03 .25 11750 ---- ---- ---- ---- .26 +.03 .23 11800 ---- ---- ---- ---- .24 +.02 .22 11850 ---- ---- ---- ---- .22 +.02 .20 11900 ---- ---- ---- ---- .21 +.02 .19 11950 ---- ---- ---- ---- .19 +.02 .17 500 ---- ---- ---- ---- 88.95 +1.64 87.31 5650 ---- ---- ---- ---- 37.70 +1.62 36.08 5700 ---- ---- ---- ---- 37.21 +1.63 35.58 5750 ---- ---- ---- ---- 36.71 +1.63 35.08 5800 ---- ---- ---- ---- 36.21 +1.62 34.59 5850 ---- ---- ---- ---- 35.71 +1.62 34.09 5900 ---- ---- ---- ---- 35.22 +1.63 33.59 5950 ---- ---- ---- ---- 34.72 +1.62 33.10 6000 ---- ---- ---- ---- 34.22 +1.62 32.60 6050 ---- ---- ---- ---- 33.72 +1.62 32.10 6100 ---- ---- ---- ---- 33.23 +1.63 31.60 6150 ---- ---- ---- ---- 32.73 +1.62 31.11 6200 ---- ---- ---- ---- 32.23 +1.62 30.61 6250 ---- ---- ---- ---- 31.73 +1.62 30.11 6300 ---- ---- ---- ---- 31.24 +1.63 29.61 6350 ---- ---- ---- ---- 30.74 +1.62 29.12 6400 ---- ---- ---- ---- 30.24 +1.62 28.62 6450 ---- ---- ---- ---- 29.74 +1.62 28.12 6500 ---- ---- ---- ---- 29.25 +1.62 27.63 6600 ---- ---- ---- ---- 28.25 +1.61 26.64 6650 ---- ---- ---- ---- 27.75 +1.61 26.14 6700 ---- ---- ---- ---- 27.26 +1.61 25.65 6750 ---- ---- ---- ---- 26.76 +1.60 25.16 6800 ---- ---- ---- ---- 26.27 +1.61 24.66 6850 ---- ---- ---- ---- 25.77 +1.60 24.17 6900 ---- ---- ---- ---- 25.28 +1.60 23.68 6950 ---- ---- ---- ---- 24.79 +1.60 23.19 7000 ---- ---- ---- ---- 24.29 +1.58 22.71 7050 ---- ---- ---- ---- 23.80 +1.58 22.22 7100 ---- ---- ---- ---- 23.31 +1.58 21.73 7150 ---- ---- ---- ---- 22.82 +1.57 21.25 7200 ---- ---- ---- ---- 22.33 +1.56 20.77 7450 ---- ---- ---- ---- 19.91 +1.52 18.39 7500 ---- ---- ---- ---- 19.44 +1.52 17.92 7550 ---- ---- ---- ---- 18.96 +1.50 17.46 7600 ---- ---- ---- ---- 18.49 +1.49 17.00 7650 ---- ---- ---- ---- 18.02 +1.48 16.54 7700 ---- ---- ---- ---- 17.55 +1.46 16.09 7750 ---- ---- ---- ---- 17.08 +1.44 15.64 7800 ---- ---- ---- ---- 16.62 +1.43 15.19 7850 ---- ---- ---- ---- 16.16 +1.41 14.75 7900 ---- ---- ---- ---- 15.71 +1.40 14.31 7950 ---- ---- ---- ---- 15.26 +1.38 13.88 8000 ---- ---- ---- ---- 14.81 +1.36 13.45 8050 ---- ---- ---- ---- 14.37 +1.34 13.03 8100 ---- ---- ---- ---- 13.94 +1.32 12.62 8150 ---- ---- ---- ---- 13.51 +1.30 12.21 8200 ---- ---- ---- ---- 13.08 +1.28 11.80 8250 ---- ---- ---- ---- 12.66 +1.25 11.41 8300 ---- ---- ---- ---- 12.24 +1.23 11.01 8350 ---- ---- ---- ---- 11.83 +1.20 10.63 8400 ---- ---- ---- ---- 11.43 +1.18 10.25 8450 ---- ---- ---- ---- 11.04 +1.16 9.88 8500 ---- ---- ---- ---- 10.65 +1.13 9.52 8550 ---- ---- ---- ---- 10.26 +1.10 9.16 8600 ---- ---- ---- ---- 9.89 +1.08 8.81 8650 ---- ---- ---- ---- 9.52 +1.05 8.47 8700 ---- ---- ---- ---- 9.16 +1.02 8.14 8750 ---- ---- ---- ---- 8.80 +.99 7.81 8800 ---- ---- ---- ---- 8.46 +.97 7.49 8850 ---- ---- ---- ---- 8.12 +.94 7.18 8900 ---- ---- ---- ---- 7.79 +.91 6.88 8950 ---- ---- ---- ---- 7.46 +.88 6.58 9000 ---- ---- ---- ---- 7.15 +.85 6.30 9050 ---- ---- ---- ---- 6.84 +.82 6.02 9100 ---- ---- ---- ---- 6.54 +.79 5.75 9150 ---- ---- ---- ---- 6.25 +.76 5.49 9200 ---- ---- ---- ---- 5.97 +.74 5.23 9250 ---- ---- ---- ---- 5.70 +.71 4.99 9300 ---- ---- ---- ---- 5.43 +.68 4.75 9350 ---- ---- ---- ---- 5.17 +.64 4.53 9400 ---- ---- ---- ---- 4.93 +.62 4.31 9450 ---- ---- ---- ---- 4.69 +.59 4.10 9500 ---- ---- ---- ---- 4.46 +.56 3.90 9550 ---- ---- ---- ---- 4.24 +.53 3.71 9600 ---- ---- ---- ---- 4.03 +.51 3.52 9650 ---- ---- ---- ---- 3.83 +.49 3.34 9700 ---- ---- ---- ---- 3.63 +.46 3.17 9750 ---- ---- ---- ---- 3.44 +.44 3.00 9800 ---- ---- ---- ---- 3.26 +.41 2.85 9850 ---- ---- ---- ---- 3.09 +.39 2.70 9900 ---- ---- ---- ---- 2.93 +.38 2.55 9950 ---- ---- ---- ---- 2.77 +.36 2.41 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.84 +.61 3.23 10050 ---- ---- ---- ---- 3.69 +.58 3.11 10100 ---- ---- ---- ---- 3.55 +.57 2.98 10150 ---- ---- ---- ---- 3.41 +.54 2.87 10200 ---- ---- ---- ---- 3.28 +.53 2.75 10250 ---- ---- ---- ---- 3.15 +.51 2.64 10300 ---- ---- ---- ---- 3.03 +.50 2.53 10350 ---- ---- ---- ---- 2.91 +.48 2.43 6000 ---- ---- ---- ---- 32.16 +1.99 30.17 6050 ---- ---- ---- ---- 31.67 +1.99 29.68 6100 ---- ---- ---- ---- 31.18 +1.98 29.20 6150 ---- ---- ---- ---- 30.69 +1.98 28.71 6200 ---- ---- ---- ---- 30.21 +1.98 28.23 6250 ---- ---- ---- ---- 29.72 +1.97 27.75 6300 ---- ---- ---- ---- 29.23 +1.96 27.27 6350 ---- ---- ---- ---- 28.75 +1.96 26.79 6400 ---- ---- ---- ---- 28.27 +1.96 26.31 6450 ---- ---- ---- ---- 27.79 +1.95 25.84 7500 ---- ---- ---- ---- 18.20 +1.71 16.49 7550 ---- ---- ---- ---- 17.78 +1.69 16.09 7600 ---- ---- ---- ---- 17.37 +1.68 15.69 7650 ---- ---- ---- ---- 16.95 +1.66 15.29 7700 ---- ---- ---- ---- 16.55 +1.65 14.90 7750 ---- ---- ---- ---- 16.14 +1.62 14.52 7800 ---- ---- ---- ---- 15.75 +1.61 14.14 7850 ---- ---- ---- ---- 15.35 +1.58 13.77 7900 ---- ---- ---- ---- 14.97 +1.57 13.40 7950 ---- ---- ---- ---- 14.58 +1.54 13.04 8000 ---- ---- ---- ---- 14.21 +1.53 12.68 8050 ---- ---- ---- ---- 13.83 +1.50 12.33 8100 ---- ---- ---- ---- 13.47 +1.48 11.99 8150 ---- ---- ---- ---- 13.10 +1.45 11.65 8200 ---- ---- ---- ---- 12.75 +1.43 11.32 8250 ---- ---- ---- ---- 12.40 +1.41 10.99 8300 ---- ---- ---- ---- 12.05 +1.38 10.67 8350 ---- ---- ---- ---- 11.71 +1.36 10.35 8400 ---- ---- ---- ---- 11.38 +1.34 10.04 8450 ---- ---- ---- ---- 11.05 +1.31 9.74 8500 ---- ---- ---- ---- 10.73 +1.29 9.44 8550 ---- ---- ---- ---- 10.42 +1.27 9.15 8600 ---- ---- ---- ---- 10.11 +1.24 8.87 8650 ---- ---- ---- ---- 9.81 +1.22 8.59 8700 ---- ---- ---- ---- 9.51 +1.20 8.31 8750 ---- ---- ---- ---- 9.22 +1.17 8.05 8800 ---- ---- ---- ---- 8.93 +1.14 7.79 8850 ---- ---- ---- ---- 8.65 +1.12 7.53 8900 ---- ---- ---- ---- 8.38 +1.10 7.28 8950 ---- ---- ---- ---- 8.11 +1.07 7.04 9000 ---- ---- ---- ---- 7.85 +1.05 6.80 9050 ---- ---- ---- ---- 7.60 +1.03 6.57 9100 ---- ---- ---- ---- 7.35 +1.00 6.35 9150 ---- ---- ---- ---- 7.10 +.97 6.13 9200 ---- ---- ---- ---- 6.87 +.95 5.92 9250 ---- ---- ---- ---- 6.64 +.93 5.71 9300 ---- ---- ---- ---- 6.41 +.90 5.51 9350 ---- ---- ---- ---- 6.19 +.88 5.31 9400 ---- ---- ---- ---- 5.98 +.86 5.12 9450 ---- ---- ---- ---- 5.77 +.83 4.94 9500 ---- ---- ---- ---- 5.57 +.81 4.76 9550 ---- ---- ---- ---- 5.37 +.79 4.58 9600 ---- ---- ---- ---- 5.18 +.77 4.41 9650 ---- ---- ---- ---- 5.00 +.75 4.25 9700 ---- ---- ---- ---- 4.81 +.72 4.09 9750 ---- ---- ---- ---- 4.64 +.70 3.94 9800 ---- ---- ---- ---- 4.47 +.68 3.79 9850 ---- ---- ---- ---- 4.30 +.66 3.64 9900 ---- ---- ---- ---- 4.14 +.64 3.50 9950 ---- ---- ---- ---- 3.99 +.62 3.37 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 31.44 +1.90 29.54 6050 ---- ---- ---- ---- 30.97 +1.90 29.07 6100 ---- ---- ---- ---- 30.49 +1.89 28.60 6150 ---- ---- ---- ---- 30.02 +1.88 28.14 6200 ---- ---- ---- ---- 29.55 +1.88 27.67 6250 ---- ---- ---- ---- 29.08 +1.87 27.21 6300 ---- ---- ---- ---- 28.62 +1.87 26.75 6350 ---- ---- ---- ---- 28.15 +1.85 26.30 6400 ---- ---- ---- ---- 27.69 +1.85 25.84 6450 ---- ---- ---- ---- 27.23 +1.84 25.39 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 31.36 +1.88 29.48 6000 ---- ---- ---- ---- 30.90 +1.87 29.03 6050 ---- ---- ---- ---- 30.44 +1.86 28.58 6100 ---- ---- ---- ---- 29.98 +1.85 28.13 6150 ---- ---- ---- ---- 29.53 +1.85 27.68 6200 ---- ---- ---- ---- 29.08 +1.84 27.24 6250 ---- ---- ---- ---- 28.63 +1.83 26.80 6300 ---- ---- ---- ---- 28.19 +1.83 26.36 6350 ---- ---- ---- ---- 27.74 +1.81 25.93 6400 ---- ---- ---- ---- 27.30 +1.80 25.50 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 31.30 +1.85 29.45 5950 ---- ---- ---- ---- 30.85 +1.84 29.01 6000 ---- ---- ---- ---- 30.41 +1.83 28.58 6050 ---- ---- ---- ---- 29.97 +1.83 28.14 6100 ---- ---- ---- ---- 29.53 +1.82 27.71 6150 ---- ---- ---- ---- 29.10 +1.81 27.29 6200 ---- ---- ---- ---- 28.67 +1.81 26.86 6250 ---- ---- ---- ---- 28.24 +1.80 26.44 6300 ---- ---- ---- ---- 27.81 +1.79 26.02 6350 ---- ---- ---- ---- 27.39 +1.78 25.61 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 30.78 +1.74 29.04 5950 ---- ---- ---- ---- 30.35 +1.73 28.62 6000 ---- ---- ---- ---- 29.92 +1.72 28.20 6050 ---- ---- ---- ---- 29.50 +1.71 27.79 6100 ---- ---- ---- ---- 29.08 +1.70 27.38 6150 ---- ---- ---- ---- 28.66 +1.69 26.97 6200 ---- ---- ---- ---- 28.24 +1.68 26.56 6250 ---- ---- ---- ---- 27.83 +1.67 26.16 6300 ---- ---- ---- ---- 27.42 +1.66 25.76 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 30.78 +1.71 29.07 5900 ---- ---- ---- ---- 30.36 +1.69 28.67 5950 ---- ---- ---- ---- 29.94 +1.68 28.26 6000 ---- ---- ---- ---- 29.53 +1.67 27.86 6050 ---- ---- ---- ---- 29.12 +1.66 27.46 6100 ---- ---- ---- ---- 28.71 +1.65 27.06 6150 ---- ---- ---- ---- 28.31 +1.65 26.66 6200 ---- ---- ---- ---- 27.91 +1.64 26.27 6250 ---- ---- ---- ---- 27.51 +1.62 25.89 6300 ---- ---- ---- ---- 27.12 +1.62 25.50 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 30.35 +1.39 28.96 5900 ---- ---- ---- ---- 29.94 +1.38 28.56 5950 ---- ---- ---- ---- 29.54 +1.37 28.17 6000 ---- ---- ---- ---- 29.14 +1.37 27.77 6050 ---- ---- ---- ---- 28.74 +1.36 27.38 6100 ---- ---- ---- ---- 28.34 +1.34 27.00 6150 ---- ---- ---- ---- 27.95 +1.34 26.61 6200 ---- ---- ---- ---- 27.56 +1.33 26.23 6250 ---- ---- ---- ---- 27.18 +1.32 25.86 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 30.19 +1.61 28.58 5850 ---- ---- ---- ---- 29.79 +1.60 28.19 5900 ---- ---- ---- ---- 29.40 +1.60 27.80 5950 ---- ---- ---- ---- 29.00 +1.59 27.41 6000 ---- ---- ---- ---- 28.61 +1.58 27.03 6050 ---- ---- ---- ---- 28.23 +1.57 26.66 6100 ---- ---- ---- ---- 27.84 +1.56 26.28 6150 ---- ---- ---- ---- 27.46 +1.55 25.91 6200 ---- ---- ---- ---- 27.08 +1.54 25.54 6250 ---- ---- ---- ---- 26.71 +1.53 25.18 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 29.91 +1.80 28.11 5850 ---- ---- ---- ---- 29.52 +1.78 27.74 5900 ---- ---- ---- ---- 29.15 +1.78 27.37 5950 ---- ---- ---- ---- 28.77 +1.77 27.00 6000 ---- ---- ---- ---- 28.40 +1.76 26.64 6050 ---- ---- ---- ---- 28.03 +1.75 26.28 6100 ---- ---- ---- ---- 27.66 +1.73 25.93 6150 ---- ---- ---- ---- 27.30 +1.73 25.57 6200 ---- ---- ---- ---- 26.94 +1.72 25.22 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 29.98 +1.53 28.45 5800 ---- ---- ---- ---- 29.60 +1.51 28.09 5850 ---- ---- ---- ---- 29.23 +1.51 27.72 5900 ---- ---- ---- ---- 28.86 +1.50 27.36 5950 ---- ---- ---- ---- 28.49 +1.49 27.00 6000 ---- ---- ---- ---- 28.13 +1.49 26.64 6050 ---- ---- ---- ---- 27.77 +1.48 26.29 6100 ---- ---- ---- ---- 27.41 +1.47 25.94 6150 ---- ---- ---- ---- 27.05 +1.45 25.60 6200 ---- ---- ---- ---- 26.70 +1.45 25.25 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 29.32 +1.50 27.82 5800 ---- ---- ---- ---- 28.95 +1.49 27.46 5850 ---- ---- ---- ---- 28.59 +1.49 27.10 5900 ---- ---- ---- ---- 28.22 +1.48 26.74 5950 ---- ---- ---- ---- 27.86 +1.47 26.39 6000 ---- ---- ---- ---- 27.50 +1.46 26.04 6050 ---- ---- ---- ---- 27.14 +1.45 25.69 6100 ---- ---- ---- ---- 26.79 +1.44 25.35 6150 ---- ---- ---- ---- 26.44 +1.43 25.01 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 29.19 +1.49 27.70 5750 ---- ---- ---- ---- 28.83 +1.49 27.34 5800 ---- ---- ---- ---- 28.47 +1.48 26.99 5850 ---- ---- ---- ---- 28.11 +1.47 26.64 5900 ---- ---- ---- ---- 27.75 +1.46 26.29 5950 ---- ---- ---- ---- 27.40 +1.45 25.95 6000 ---- ---- ---- ---- 27.05 +1.44 25.61 6050 ---- ---- ---- ---- 26.70 +1.43 25.27 6100 ---- ---- ---- ---- 26.36 +1.42 24.94 6150 ---- ---- ---- ---- 26.02 +1.42 24.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.91 -1.30 9.21 10050 ---- ---- ---- ---- 8.41 -1.30 9.71 10100 ---- ---- ---- ---- 8.91 -1.29 10.20 10150 ---- ---- ---- ---- 9.40 -1.30 10.70 10200 ---- ---- ---- ---- 9.90 -1.30 11.20 10250 ---- ---- ---- ---- 10.40 -1.30 11.70 10300 ---- ---- ---- ---- 10.90 -1.30 12.20 10350 ---- ---- ---- ---- 11.40 -1.30 12.70 10400 ---- ---- ---- ---- 11.90 -1.29 13.19 10450 ---- ---- ---- ---- 12.40 -1.29 13.69 10500 ---- ---- ---- ---- 12.90 -1.29 14.19 10550 ---- ---- ---- ---- 13.40 -1.29 14.69 10600 ---- ---- ---- ---- 13.90 -1.29 15.19 10650 ---- ---- ---- ---- 14.40 -1.29 15.69 10700 ---- ---- ---- ---- 14.90 -1.29 16.19 10750 ---- ---- ---- ---- 15.39 -1.30 16.69 10800 ---- ---- ---- ---- 15.89 -1.30 17.19 10850 ---- ---- ---- ---- 16.39 -1.30 17.69 10900 ---- ---- ---- ---- 16.89 -1.29 18.18 10950 ---- ---- ---- ---- 17.39 -1.29 18.68 11000 ---- ---- ---- ---- 17.89 -1.29 19.18 11050 ---- ---- ---- ---- 18.39 -1.29 19.68 11100 ---- ---- ---- ---- 18.89 -1.29 20.18 11150 ---- ---- ---- ---- 19.39 -1.29 20.68 11200 ---- ---- ---- ---- 19.89 -1.29 21.18 11250 ---- ---- ---- ---- 20.39 -1.29 21.68 11300 ---- ---- ---- ---- 20.89 -1.29 22.18 11350 ---- ---- ---- ---- 21.38 -1.30 22.68 11400 ---- ---- ---- ---- 21.88 -1.29 23.17 11450 ---- ---- ---- ---- 22.38 -1.29 23.67 11500 ---- ---- ---- ---- 22.88 -1.29 24.17 11550 ---- ---- ---- ---- 23.38 -1.29 24.67 11600 ---- ---- ---- ---- 23.88 -1.29 25.17 11650 ---- ---- ---- ---- 24.38 -1.29 25.67 11700 ---- ---- ---- ---- 24.88 -1.29 26.17 11750 ---- ---- ---- ---- 25.38 -1.29 26.67 11800 ---- ---- ---- ---- 25.88 -1.29 27.17 11850 ---- ---- ---- ---- 26.38 -1.29 27.67 11900 ---- ---- ---- ---- 26.88 -1.28 28.16 11950 ---- ---- ---- ---- 27.37 -1.29 28.66 12000 ---- ---- ---- ---- 27.87 -1.29 29.16 500 ---- ---- ---- ---- .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 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 -.01 .02 8350 ---- ---- ---- ---- .01 -.02 .03 8400 ---- ---- ---- ---- .01 -.03 .04 8450 ---- ---- ---- ---- .01 -.05 .06 8500 ---- ---- ---- ---- .01 -.08 .09 8550 ---- ---- ---- ---- .01 -.11 .12 8600 ---- ---- ---- ---- .02 -.15 .17 8650 ---- ---- ---- ---- .03 -.20 .23 8700 ---- ---- ---- ---- .05 -.25 .30 8750 ---- ---- ---- ---- .08 -.31 .39 8800 ---- ---- ---- ---- .12 -.38 .50 8850 ---- ---- ---- ---- .18 -.45 .63 8900 ---- ---- ---- ---- .25 -.54 .79 8950 ---- ---- ---- ---- .34 -.63 .97 9000 ---- ---- ---- ---- .46 -.71 1.17 100 9050 ---- ---- ---- ---- .60 -.80 1.40 9100 ---- ---- ---- ---- .78 -.88 1.66 9150 ---- ---- ---- ---- .98 -.96 1.94 9200 ---- ---- ---- ---- 1.22 -1.02 2.24 9250 ---- ---- ---- ---- 1.48 -1.09 2.57 9300 ---- ---- ---- ---- 1.78 -1.14 2.92 9350 ---- ---- ---- ---- 2.11 -1.18 3.29 9400 ---- ---- ---- ---- 2.46 -1.22 3.68 9450 ---- ---- ---- ---- 2.84 -1.25 4.09 9500 ---- ---- ---- ---- 3.24 -1.27 4.51 9550 ---- ---- ---- ---- 3.66 -1.29 4.95 9600 ---- ---- ---- ---- 4.10 -1.30 5.40 9650 ---- ---- ---- ---- 4.55 -1.30 5.85 9700 ---- ---- ---- ---- 5.01 -1.31 6.32 9750 ---- ---- ---- ---- 5.48 -1.31 6.79 9800 ---- ---- ---- ---- 5.95 -1.32 7.27 9850 ---- ---- ---- ---- 6.44 -1.31 7.75 9900 ---- ---- ---- ---- 6.93 -1.30 8.23 9950 ---- ---- ---- ---- 7.42 -1.30 8.72 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.21 -1.27 9.48 10050 ---- ---- ---- ---- 8.56 -1.29 9.85 10100 ---- ---- ---- ---- 8.92 -1.31 10.23 10150 ---- ---- ---- ---- 9.29 -1.32 10.61 10200 ---- ---- ---- ---- 9.66 -1.34 11.00 10250 ---- ---- ---- ---- 10.04 -1.36 11.40 10300 ---- ---- ---- ---- 10.42 -1.37 11.79 10350 ---- ---- ---- ---- 10.81 -1.39 12.20 10400 ---- ---- ---- ---- 11.20 -1.41 12.61 10450 ---- ---- ---- ---- 11.60 -1.42 13.02 10500 ---- ---- ---- ---- 12.01 -1.43 13.44 10550 ---- ---- ---- ---- 12.42 -1.44 13.86 10600 ---- ---- ---- ---- 12.83 -1.45 14.28 10650 ---- ---- ---- ---- 13.25 -1.46 14.71 10700 ---- ---- ---- ---- 13.68 -1.46 15.14 10750 ---- ---- ---- ---- 14.10 -1.48 15.58 10800 ---- ---- ---- ---- 14.53 -1.49 16.02 10850 ---- ---- ---- ---- 14.97 -1.49 16.46 10900 ---- ---- ---- ---- 15.41 -1.50 16.91 10950 ---- ---- ---- ---- 15.85 -1.51 17.36 11000 ---- ---- ---- ---- 16.29 -1.52 17.81 11050 ---- ---- ---- ---- 16.74 -1.53 18.27 11100 ---- ---- ---- ---- 17.19 -1.53 18.72 11150 ---- ---- ---- ---- 17.65 -1.53 19.18 11200 ---- ---- ---- ---- 18.10 -1.54 19.64 11250 ---- ---- ---- ---- 18.56 -1.55 20.11 11300 ---- ---- ---- ---- 19.02 -1.55 20.57 11350 ---- ---- ---- ---- 19.49 -1.55 21.04 11400 ---- ---- ---- ---- 19.95 -1.56 21.51 11450 ---- ---- ---- ---- 20.42 -1.56 21.98 11500 ---- ---- ---- ---- 20.89 -1.57 22.46 11550 ---- ---- ---- ---- 21.36 -1.57 22.93 11600 ---- ---- ---- ---- 21.84 -1.57 23.41 11650 ---- ---- ---- ---- 22.31 -1.57 23.88 11700 ---- ---- ---- ---- 22.79 -1.57 24.36 11750 ---- ---- ---- ---- 23.26 -1.58 24.84 11800 ---- ---- ---- ---- 23.74 -1.58 25.32 11850 ---- ---- ---- ---- 24.22 -1.59 25.81 11900 ---- ---- ---- ---- 24.70 -1.59 26.29 11950 ---- ---- ---- ---- 25.19 -1.58 26.77 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 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 -.01 .02 6650 ---- ---- ---- ---- .01 -.01 .02 6700 ---- ---- ---- ---- .01 -.01 .02 6750 ---- ---- ---- ---- .01 -.02 .03 6800 ---- ---- ---- ---- .02 -.01 .03 6850 ---- ---- ---- ---- .02 -.02 .04 6900 ---- ---- ---- ---- .02 -.03 .05 6950 ---- ---- ---- ---- .03 -.03 .06 7000 ---- ---- ---- ---- .03 -.04 .07 7050 ---- ---- ---- ---- .04 -.04 .08 7100 ---- ---- ---- ---- .05 -.04 .09 7150 ---- ---- ---- ---- .05 -.05 .10 7200 ---- ---- ---- ---- .06 -.06 .12 7450 ---- ---- ---- ---- .13 -.10 .23 7500 ---- ---- ---- ---- .15 -.11 .26 7550 ---- ---- ---- ---- .17 -.12 .29 7600 ---- ---- ---- ---- .20 -.13 .33 7650 ---- ---- ---- ---- .22 -.15 .37 7700 ---- ---- ---- ---- .25 -.16 .41 7750 ---- ---- ---- ---- .29 -.17 .46 7800 ---- ---- ---- ---- .32 -.19 .51 7850 ---- ---- ---- ---- .36 -.20 .56 7900 ---- ---- ---- ---- .41 -.22 .63 7950 ---- ---- ---- ---- .45 -.24 .69 8000 ---- ---- ---- ---- .50 -.26 .76 8050 ---- ---- ---- ---- .56 -.28 .84 8100 ---- ---- ---- ---- .62 -.30 .92 8150 ---- ---- ---- ---- .69 -.32 1.01 8200 ---- ---- ---- ---- .76 -.34 1.10 8250 ---- ---- ---- ---- .84 -.36 1.20 8300 ---- ---- ---- ---- .92 -.39 1.31 8350 ---- ---- ---- ---- 1.01 -.41 1.42 8400 ---- ---- ---- ---- 1.10 -.44 1.54 8450 ---- ---- ---- ---- 1.20 -.46 1.66 8500 ---- ---- ---- ---- 1.31 -.49 1.80 8550 ---- ---- ---- ---- 1.43 -.51 1.94 8600 ---- ---- ---- ---- 1.55 -.54 2.09 8650 ---- ---- ---- ---- 1.68 -.56 2.24 8700 ---- ---- ---- ---- 1.81 -.60 2.41 8750 ---- ---- ---- ---- 1.96 -.62 2.58 8800 ---- ---- ---- ---- 2.11 -.65 2.76 8850 ---- ---- ---- ---- 2.27 -.67 2.94 8900 ---- ---- ---- ---- 2.43 -.71 3.14 8950 ---- ---- ---- ---- 2.61 -.73 3.34 9000 ---- ---- ---- ---- 2.79 -.76 3.55 100 9050 ---- ---- ---- ---- 2.98 -.79 3.77 9100 ---- ---- ---- ---- 3.18 -.82 4.00 9150 ---- ---- ---- ---- 3.39 -.84 4.23 9200 ---- ---- ---- ---- 3.60 -.88 4.48 9250 ---- ---- ---- ---- 3.83 -.90 4.73 9300 ---- ---- ---- ---- 4.06 -.93 4.99 9350 ---- ---- ---- ---- 4.30 -.96 5.26 9400 ---- ---- ---- ---- 4.55 -.99 5.54 9450 ---- ---- ---- ---- 4.81 -1.02 5.83 9500 ---- ---- ---- ---- 5.08 -1.05 6.13 9550 ---- ---- ---- ---- 5.35 -1.08 6.43 9600 ---- ---- ---- ---- 5.64 -1.10 6.74 9650 ---- ---- ---- ---- 5.94 -1.12 7.06 9700 ---- ---- ---- ---- 6.24 -1.15 7.39 9750 ---- ---- ---- ---- 6.55 -1.17 7.72 9800 ---- ---- ---- ---- 6.87 -1.19 8.06 9850 ---- ---- ---- ---- 7.19 -1.22 8.41 9900 ---- ---- ---- ---- 7.52 -1.24 8.76 9950 ---- ---- ---- ---- 7.86 -1.26 9.12 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 11.37 -1.40 12.77 10050 ---- ---- ---- ---- 11.72 -1.42 13.14 10100 ---- ---- ---- ---- 12.08 -1.43 13.51 10150 ---- ---- ---- ---- 12.43 -1.46 13.89 10200 ---- ---- ---- ---- 12.80 -1.47 14.27 10250 ---- ---- ---- ---- 13.17 -1.48 14.65 10300 ---- ---- ---- ---- 13.54 -1.50 15.04 10350 ---- ---- ---- ---- 13.91 -1.52 15.43 6000 ---- ---- ---- ---- .04 -.02 .06 6050 ---- ---- ---- ---- .05 -.02 .07 6100 ---- ---- ---- ---- .05 -.03 .08 6150 ---- ---- ---- ---- .06 -.04 .10 6200 ---- ---- ---- ---- .07 -.04 .11 6250 ---- ---- ---- ---- .08 -.04 .12 6300 ---- ---- ---- ---- .09 -.05 .14 6350 ---- ---- ---- ---- .10 -.05 .15 6400 ---- ---- ---- ---- .12 -.05 .17 6450 ---- ---- ---- ---- .13 -.06 .19 7500 ---- ---- ---- ---- .95 -.30 1.25 7550 ---- ---- ---- ---- 1.03 -.31 1.34 7600 ---- ---- ---- ---- 1.11 -.33 1.44 7650 ---- ---- ---- ---- 1.19 -.35 1.54 7700 ---- ---- ---- ---- 1.28 -.37 1.65 7750 ---- ---- ---- ---- 1.37 -.39 1.76 7800 ---- ---- ---- ---- 1.47 -.40 1.87 7850 ---- ---- ---- ---- 1.57 -.43 2.00 7900 ---- ---- ---- ---- 1.68 -.45 2.13 7950 ---- ---- ---- ---- 1.79 -.47 2.26 8000 ---- ---- ---- ---- 1.91 -.49 2.40 8050 ---- ---- ---- ---- 2.04 -.50 2.54 8100 ---- ---- ---- ---- 2.17 -.52 2.69 8150 ---- ---- ---- ---- 2.30 -.55 2.85 8200 ---- ---- ---- ---- 2.44 -.57 3.01 8250 ---- ---- ---- ---- 2.58 -.60 3.18 8300 ---- ---- ---- ---- 2.74 -.61 3.35 8350 ---- ---- ---- ---- 2.89 -.64 3.53 8400 ---- ---- ---- ---- 3.06 -.66 3.72 8450 ---- ---- ---- ---- 3.22 -.69 3.91 8500 ---- ---- ---- ---- 3.40 -.71 4.11 8550 ---- ---- ---- ---- 3.58 -.74 4.32 8600 ---- ---- ---- ---- 3.76 -.77 4.53 8650 ---- ---- ---- ---- 3.96 -.78 4.74 8700 ---- ---- ---- ---- 4.16 -.80 4.96 8750 ---- ---- ---- ---- 4.36 -.83 5.19 8800 ---- ---- ---- ---- 4.57 -.86 5.43 8850 ---- ---- ---- ---- 4.79 -.88 5.67 8900 ---- ---- ---- ---- 5.01 -.91 5.92 8950 ---- ---- ---- ---- 5.24 -.93 6.17 9000 ---- ---- ---- ---- 5.47 -.96 6.43 9050 ---- ---- ---- ---- 5.71 -.98 6.69 9100 ---- ---- ---- ---- 5.96 -1.00 6.96 9150 ---- ---- ---- ---- 6.21 -1.03 7.24 9200 ---- ---- ---- ---- 6.47 -1.05 7.52 9250 ---- ---- ---- ---- 6.74 -1.07 7.81 9300 ---- ---- ---- ---- 7.01 -1.10 8.11 9350 ---- ---- ---- ---- 7.28 -1.13 8.41 9400 ---- ---- ---- ---- 7.57 -1.14 8.71 9450 ---- ---- ---- ---- 7.85 -1.17 9.02 9500 ---- ---- ---- ---- 8.15 -1.19 9.34 9550 ---- ---- ---- ---- 8.45 -1.21 9.66 9600 ---- ---- ---- ---- 8.75 -1.23 9.98 9650 ---- ---- ---- ---- 9.06 -1.26 10.32 9700 ---- ---- ---- ---- 9.37 -1.28 10.65 9750 ---- ---- ---- ---- 9.70 -1.29 10.99 9800 ---- ---- ---- ---- 10.02 -1.32 11.34 9850 ---- ---- ---- ---- 10.35 -1.34 11.69 9900 ---- ---- ---- ---- 10.69 -1.35 12.04 9950 ---- ---- ---- ---- 11.03 -1.37 12.40 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .18 -.05 .23 6050 ---- ---- ---- ---- .20 -.06 .26 6100 ---- ---- ---- ---- .22 -.06 .28 6150 ---- ---- ---- ---- .24 -.07 .31 6200 ---- ---- ---- ---- .26 -.08 .34 6250 ---- ---- ---- ---- .29 -.08 .37 6300 ---- ---- ---- ---- .32 -.09 .41 6350 ---- ---- ---- ---- .35 -.09 .44 6400 ---- ---- ---- ---- .38 -.10 .48 6450 ---- ---- ---- ---- .41 -.11 .52 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .38 -.09 .47 6000 ---- ---- ---- ---- .42 -.09 .51 6050 ---- ---- ---- ---- .45 -.10 .55 6100 ---- ---- ---- ---- .49 -.10 .59 6150 ---- ---- ---- ---- .53 -.11 .64 6200 ---- ---- ---- ---- .57 -.11 .68 6250 ---- ---- ---- ---- .61 -.13 .74 6300 ---- ---- ---- ---- .66 -.13 .79 6350 ---- ---- ---- ---- .71 -.14 .85 6400 ---- ---- ---- ---- .76 -.15 .91 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .62 -.10 .72 5950 ---- ---- ---- ---- .66 -.11 .77 6000 ---- ---- ---- ---- .71 -.12 .83 6050 ---- ---- ---- ---- .76 -.12 .88 6100 ---- ---- ---- ---- .81 -.13 .94 6150 ---- ---- ---- ---- .87 -.14 1.01 6200 ---- ---- ---- ---- .92 -.15 1.07 6250 ---- ---- ---- ---- .99 -.15 1.14 6300 ---- ---- ---- ---- 1.05 -.16 1.21 6350 ---- ---- ---- ---- 1.12 -.17 1.29 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .90 -.16 1.06 5950 ---- ---- ---- ---- .95 -.18 1.13 6000 ---- ---- ---- ---- 1.02 -.18 1.20 6050 ---- ---- ---- ---- 1.08 -.19 1.27 6100 ---- ---- ---- ---- 1.15 -.20 1.35 6150 ---- ---- ---- ---- 1.21 -.22 1.43 6200 ---- ---- ---- ---- 1.29 -.22 1.51 6250 ---- ---- ---- ---- 1.36 -.23 1.59 6300 ---- ---- ---- ---- 1.44 -.24 1.68 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.15 -.18 1.33 5900 ---- ---- ---- ---- 1.21 -.20 1.41 5950 ---- ---- ---- ---- 1.28 -.21 1.49 6000 ---- ---- ---- ---- 1.36 -.21 1.57 6050 ---- ---- ---- ---- 1.43 -.22 1.65 6100 ---- ---- ---- ---- 1.51 -.23 1.74 6150 ---- ---- ---- ---- 1.60 -.24 1.84 6200 ---- ---- ---- ---- 1.68 -.25 1.93 6250 ---- ---- ---- ---- 1.77 -.26 2.03 6300 ---- ---- ---- ---- 1.86 -.27 2.13 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.42 -.17 1.59 5900 ---- ---- ---- ---- 1.49 -.18 1.67 5950 ---- ---- ---- ---- 1.57 -.19 1.76 6000 ---- ---- ---- ---- 1.66 -.19 1.85 6050 ---- ---- ---- ---- 1.74 -.21 1.95 6100 ---- ---- ---- ---- 1.83 -.22 2.05 6150 ---- ---- ---- ---- 1.93 -.22 2.15 6200 ---- ---- ---- ---- 2.02 -.23 2.25 6250 ---- ---- ---- ---- 2.12 -.24 2.36 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.57 -.21 1.78 5850 ---- ---- ---- ---- 1.65 -.22 1.87 5900 ---- ---- ---- ---- 1.74 -.23 1.97 5950 ---- ---- ---- ---- 1.83 -.23 2.06 6000 ---- ---- ---- ---- 1.92 -.24 2.16 6050 ---- ---- ---- ---- 2.02 -.25 2.27 6100 ---- ---- ---- ---- 2.11 -.27 2.38 6150 ---- ---- ---- ---- 2.22 -.27 2.49 6200 ---- ---- ---- ---- 2.32 -.28 2.60 6250 ---- ---- ---- ---- 2.43 -.29 2.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.08 -.26 2.34 5850 ---- ---- ---- ---- 2.17 -.28 2.45 5900 ---- ---- ---- ---- 2.27 -.29 2.56 5950 ---- ---- ---- ---- 2.38 -.30 2.68 6000 ---- ---- ---- ---- 2.49 -.31 2.80 6050 ---- ---- ---- ---- 2.60 -.32 2.92 6100 ---- ---- ---- ---- 2.71 -.33 3.04 6150 ---- ---- ---- ---- 2.83 -.34 3.17 6200 ---- ---- ---- ---- 2.95 -.35 3.30 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.20 -.24 2.44 5800 ---- ---- ---- ---- 2.30 -.25 2.55 5850 ---- ---- ---- ---- 2.41 -.25 2.66 5900 ---- ---- ---- ---- 2.52 -.26 2.78 5950 ---- ---- ---- ---- 2.63 -.27 2.90 6000 ---- ---- ---- ---- 2.74 -.28 3.02 6050 ---- ---- ---- ---- 2.86 -.29 3.15 6100 ---- ---- ---- ---- 2.98 -.29 3.27 6150 ---- ---- ---- ---- 3.10 -.31 3.41 6200 ---- ---- ---- ---- 3.23 -.31 3.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.33 -.24 2.57 5800 ---- ---- ---- ---- 2.43 -.25 2.68 5850 ---- ---- ---- ---- 2.54 -.26 2.80 5900 ---- ---- ---- ---- 2.65 -.27 2.92 5950 ---- ---- ---- ---- 2.77 -.27 3.04 6000 ---- ---- ---- ---- 2.89 -.28 3.17 6050 ---- ---- ---- ---- 3.01 -.29 3.30 6100 ---- ---- ---- ---- 3.13 -.30 3.43 6150 ---- ---- ---- ---- 3.26 -.31 3.57 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.48 -.25 2.73 5750 ---- ---- ---- ---- 2.59 -.26 2.85 5800 ---- ---- ---- ---- 2.70 -.27 2.97 5850 ---- ---- ---- ---- 2.82 -.27 3.09 5900 ---- ---- ---- ---- 2.94 -.28 3.22 5950 ---- ---- ---- ---- 3.06 -.29 3.35 6000 ---- ---- ---- ---- 3.19 -.29 3.48 6050 ---- ---- ---- ---- 3.31 -.31 3.62 6100 ---- ---- ---- ---- 3.45 -.31 3.76 6150 ---- ---- ---- ---- 3.58 -.32 3.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 14 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1675 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1730 ---- ---- ---- 19.50B 20.00 ---- ---- 1740 ---- ---- ---- 19.50B 20.00 ---- ---- 1750 ---- ---- ---- 15.25A 20.00 ---- ---- 1760 12.25 19.50B 7.75A 7.75A 20.00 ---- 1 ---- 1770 7.50 19.50B 7.50 19.50B 20.00 ---- 11 ---- 1780 4.75 7.50B .50A 7.50B .00 ---- 2 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECG NOV 22 14 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 4.50 4.50 .50A .50A .00 ---- 6 ---- 1770 14.00 14.00 .50A .50A .00 ---- 25 ---- 1780 ---- ---- ---- 12.50A 20.00 ---- ---- 1790 ---- ---- ---- 19.00A 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 ECH NOV 22 14 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 10.25 11.75 .50A .50A .00 ---- 72 ---- 390 2.75 2.75 .50A .50A .00 ---- 10 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 .75 .75 .50A .50A .00 ---- 2 ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 ECH NOV 22 14 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 17.75 19.50B 17.75 19.50B 20.00 ---- 60 ---- 390 12.75 19.50B 10.75 7.25A 20.00 ---- 15 ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 15.50A 20.00 ---- ---- 405 ---- ---- ---- 18.75A 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.50B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 ECI NOV 22 14 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 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 16.75A 20.00 ---- ---- 2150 14.25 19.50B 8.25A 19.50B 20.00 ---- 4 ---- 2200 4.75 19.25B 2.50A 2.50A 20.00 ---- 10 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 1.00 1.00 .50A .50A .00 ---- 2 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 ECI NOV 22 14 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 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 18.00 18.00 .75A .75A .00 ---- 1 ---- 2250 ---- ---- ---- 18.75A 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 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 ***