FINAL PRE-CLEARING PRICES AS OF 11/17/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1721.7 -12.2 1733.9 DEC22 ---- ---- ---- ---- 1719.1 -12.2 1731.3 JAN23 ---- ---- ---- ---- 1716.5 -12.2 1728.7 FEB23 ---- ---- ---- ---- 1716.9 -12.2 1729.1 APR23 ---- ---- ---- ---- 1714.4 -12.2 1726.6 JUN23 ---- ---- ---- ---- 1707.0 -12.2 1719.2 AUG23 ---- ---- ---- ---- 1702.9 -12.2 1715.1 OCT23 ---- ---- ---- ---- 1698.8 -12.2 1711.0 DEC23 ---- ---- ---- ---- 1694.7 -12.2 1706.9 FEB24 ---- ---- ---- ---- 1692.6 -12.2 1704.8 APR24 ---- ---- ---- ---- 1687.6 -12.2 1699.8 JUN24 ---- ---- ---- ---- 1682.6 -12.2 1694.8 AUG24 ---- ---- ---- ---- 1678.5 -12.2 1690.7 DEC24 ---- ---- ---- ---- 1670.6 -12.2 1682.8 JUN25 ---- ---- ---- ---- 1658.6 -12.2 1670.8 DEC25 ---- ---- ---- ---- 1646.6 -12.2 1658.8 JUN26 ---- ---- ---- ---- 1634.6 -12.2 1646.8 DEC26 ---- ---- ---- ---- 1626.6 -12.2 1638.8 JUN27 ---- ---- ---- ---- 1616.6 -12.2 1628.8 DEC27 ---- ---- ---- ---- 1606.6 -12.2 1618.8 JUN28 ---- ---- ---- ---- 1596.6 -12.2 1608.8 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 202.17 -.91 203.08 909 DEC22 ---- ---- ---- ---- 190.00 -5.00 195.00 838 JAN23 ---- ---- ---- ---- 194.48 -.52 195.00 10 318 FEB23 ---- ---- ---- ---- 194.55 -.45 195.00 10 355 MAR23 ---- ---- ---- ---- 194.76 -.24 195.00 10 641 APR23 ---- ---- ---- ---- 194.84 -.16 195.00 10 607 MAY23 ---- ---- ---- ---- 194.76 -.24 195.00 10 609 JUN23 ---- ---- ---- ---- 194.84 -.16 195.00 10 602 JLY23 ---- ---- ---- ---- 194.76 -.24 195.00 10 273 AUG23 ---- ---- ---- ---- 194.84 -.16 195.00 10 279 SEP23 ---- ---- ---- ---- 194.84 -.16 195.00 10 277 OCT23 ---- ---- ---- ---- 194.84 -.16 195.00 10 258 NOV23 ---- ---- ---- ---- 194.84 -.16 195.00 10 250 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 10 197 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 6413 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 312.16 -.24 312.40 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 320.00 UNCH 320.00 15 50 FEB23 ---- ---- ---- ---- 320.00 UNCH 320.00 15 50 MAR23 ---- ---- ---- ---- 320.00 UNCH 320.00 15 50 APR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JUN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JLY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 AUG23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 SEP23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 OCT23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 NOV23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- ---- 2393.00 -19.50 2412.50 4 DEC22 ---- ---- ---- 2382.50A 2392.50 -17.75 16 2410.25 35 53 JAN23 2382.50 2401.00 2382.50 2401.25B 2396.75 -16.25 96 2413.00 113 624 FEB23 2420.75 2428.00 2370.00A 2407.25B 2401.75 -19.50 637 2421.25 359 351 MAR23 ---- ---- ---- 2377.00A 2408.50 -19.50 394 2428.00 51 56 APR23 ---- ---- ---- 2439.50B 2414.50 -18.50 2433.00 32 10 MAY23 ---- ---- ---- 2388.50A 2419.00 -18.50 2437.50 4 JUN23 ---- ---- ---- 2420.50A 2426.00 -18.50 2444.50 JLY23 ---- ---- ---- ---- 2434.00 -18.50 2452.50 AUG23 ---- ---- ---- ---- 2441.00 -18.50 2459.50 SEP23 ---- ---- ---- ---- 2449.00 -18.50 2467.50 OCT23 ---- ---- ---- ---- 2456.00 -18.50 2474.50 NOV23 ---- ---- ---- ---- 2463.00 -18.50 2481.50 DEC23 ---- ---- ---- ---- 2465.25 -18.50 2483.75 JAN24 ---- ---- ---- ---- 2474.25 -18.50 2492.75 FEB24 ---- ---- ---- ---- 2483.25 -18.50 2501.75 MAR24 ---- ---- ---- ---- 2492.25 -18.50 2510.75 APR24 ---- ---- ---- ---- 2499.25 -18.50 2517.75 MAY24 ---- ---- ---- ---- 2504.25 -18.50 2522.75 JUN24 ---- ---- ---- ---- 2510.25 -18.50 2528.75 JLY24 ---- ---- ---- ---- 2518.25 -18.50 2536.75 AUG24 ---- ---- ---- ---- 2526.25 -18.50 2544.75 SEP24 ---- ---- ---- ---- 2534.25 -18.50 2552.75 OCT24 ---- ---- ---- ---- 2542.25 -18.50 2560.75 NOV24 ---- ---- ---- ---- 2550.25 -18.50 2568.75 DEC24 ---- ---- ---- ---- 2542.75 -18.50 2561.25 JAN25 ---- ---- ---- ---- 2549.75 -18.50 2568.25 FEB25 ---- ---- ---- ---- 2556.75 -18.50 2575.25 MAR25 ---- ---- ---- ---- 2563.75 -18.50 2582.25 APR25 ---- ---- ---- ---- 2572.75 -18.50 2591.25 MAY25 ---- ---- ---- ---- 2581.75 -18.50 2600.25 JUN25 ---- ---- ---- ---- 2589.75 -18.50 2608.25 JLY25 ---- ---- ---- ---- 2598.75 -18.50 2617.25 AUG25 ---- ---- ---- ---- 2606.75 -18.50 2625.25 SEP25 ---- ---- ---- ---- 2614.75 -18.50 2633.25 OCT25 ---- ---- ---- ---- 2622.75 -18.50 2641.25 NOV25 ---- ---- ---- ---- 2629.75 -18.50 2648.25 DEC25 ---- ---- ---- ---- 2637.75 -18.50 2656.25 JAN26 ---- ---- ---- ---- 2645.75 -18.50 2664.25 FEB26 ---- ---- ---- ---- 2653.75 -18.50 2672.25 MAR26 ---- ---- ---- ---- 2661.75 -18.50 2680.25 APR26 ---- ---- ---- ---- 2670.75 -18.50 2689.25 MAY26 ---- ---- ---- ---- 2678.75 -18.50 2697.25 JUN26 ---- ---- ---- ---- 2686.75 -18.50 2705.25 JLY26 ---- ---- ---- ---- 2694.75 -18.50 2713.25 AUG26 ---- ---- ---- ---- 2701.75 -18.50 2720.25 SEP26 ---- ---- ---- ---- 2709.75 -18.50 2728.25 OCT26 ---- ---- ---- ---- 2716.75 -18.50 2735.25 NOV26 ---- ---- ---- ---- 2724.75 -18.50 2743.25 DEC26 ---- ---- ---- ---- 2732.75 -18.50 2751.25 JAN27 ---- ---- ---- ---- 2742.75 -18.50 2761.25 FEB27 ---- ---- ---- ---- 2752.75 -18.50 2771.25 MAR27 ---- ---- ---- ---- 2762.75 -18.50 2781.25 APR27 ---- ---- ---- ---- 2773.75 -18.50 2792.25 MAY27 ---- ---- ---- ---- 2783.75 -18.50 2802.25 JUN27 ---- ---- ---- ---- 2793.75 -18.50 2812.25 JLY27 ---- ---- ---- ---- 2801.75 -18.50 2820.25 AUG27 ---- ---- ---- ---- 2815.75 -18.50 2834.25 SEP27 ---- ---- ---- ---- 2818.75 -18.50 2837.25 OCT27 ---- ---- ---- ---- 2825.75 -18.50 2844.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1143 590 1102 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19720 +.00002 .19718 2388 DEC22 ---- .20500B ---- .20500B .20500 +.00033 .20467 138 2612 JAN23 .21550 .21550 .21550 .21550 .21618 +.00064 10 .21554 28 3149 FEB23 ---- ---- ---- ---- .21900 -.00200 .22100 10 3115 MAR23 ---- ---- ---- ---- .21900 -.00120 .22020 50 2974 APR23 ---- ---- ---- ---- .21900 -.00027 .21927 41 2588 MAY23 ---- ---- ---- ---- .21900 -.00027 .21927 41 2210 JUN23 ---- ---- ---- ---- .21900 -.00027 .21927 41 2402 JLY23 ---- ---- ---- ---- .21957 UNCH .21957 35 1535 AUG23 ---- ---- ---- ---- .21957 UNCH .21957 35 1937 SEP23 ---- ---- ---- ---- .21957 UNCH .21957 35 1609 OCT23 ---- ---- ---- ---- .22620 UNCH .22620 75 922 NOV23 ---- ---- ---- ---- .22620 UNCH .22620 75 963 DEC23 ---- ---- ---- ---- .22620 UNCH .22620 75 856 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 10 679 30049 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 ---- ---- ---- ---- 400.00 UNCH 400.00 1323 FEB23 ---- ---- ---- ---- 400.00 UNCH 400.00 787 MAR23 ---- 405.00B ---- 405.00B 405.00 +5.00 400.00 758 APR23 ---- ---- ---- ---- 420.00 +5.00 415.00 508 MAY23 ---- ---- ---- ---- 425.00 +5.00 420.00 528 JUN23 ---- ---- ---- ---- 425.00 +5.00 420.00 514 JLY23 ---- ---- ---- ---- 435.00 +5.00 430.00 445 AUG23 ---- ---- ---- ---- 435.00 +5.00 430.00 445 SEP23 ---- ---- ---- ---- 435.00 +5.00 430.00 445 OCT23 ---- ---- ---- ---- 435.00 +5.00 430.00 368 NOV23 ---- ---- ---- ---- 435.00 +5.00 430.00 368 DEC23 ---- ---- ---- ---- 435.00 +5.00 430.00 350 JAN24 ---- ---- ---- ---- 430.00 +5.00 425.00 50 FEB24 ---- ---- ---- ---- 430.00 +5.00 425.00 50 MAR24 ---- ---- ---- ---- 430.00 +5.00 425.00 50 APR24 ---- ---- ---- ---- 430.00 +5.00 425.00 50 MAY24 ---- ---- ---- ---- 430.00 +5.00 425.00 50 JUN24 ---- ---- ---- ---- 430.00 +5.00 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8226 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.99 +.06 22.93 314 DEC22 ---- ---- ---- ---- 22.93 UNCH 22.93 325 JAN23 ---- ---- ---- ---- 23.35 -.15 23.50 4 398 FEB23 ---- ---- ---- ---- 23.40 -.10 23.50 4 402 MAR23 ---- ---- ---- ---- 23.43 -.07 23.50 4 466 APR23 ---- ---- ---- ---- 23.45 -.05 23.50 4 437 MAY23 ---- ---- ---- ---- 23.48 -.02 23.50 4 438 JUN23 ---- ---- ---- ---- 23.50 UNCH 23.50 4 471 JLY23 ---- ---- ---- ---- 23.53 +.03 23.50 10 383 AUG23 ---- ---- ---- ---- 23.55 +.05 23.50 10 356 SEP23 ---- ---- ---- ---- 23.63 +.13 23.50 10 446 OCT23 ---- ---- ---- ---- 22.95 -.55 23.50 10 483 NOV23 ---- ---- ---- ---- 22.95 -.55 23.50 10 483 DEC23 ---- ---- ---- ---- 22.95 -.55 23.50 10 369 JAN24 ---- ---- ---- ---- 22.95 -.55 23.50 20 286 FEB24 ---- ---- ---- ---- 22.95 -.55 23.50 20 303 MAR24 ---- ---- ---- ---- 22.95 -.55 23.50 20 329 APR24 ---- ---- ---- ---- 23.48 -.02 23.50 20 396 MAY24 ---- ---- ---- ---- 23.48 -.02 23.50 20 391 JUN24 ---- ---- ---- ---- 23.50 UNCH 23.50 20 359 JLY24 ---- ---- ---- ---- 23.50 UNCH 23.50 20 229 AUG24 ---- ---- ---- ---- 23.50 UNCH 23.50 20 244 SEP24 ---- ---- ---- ---- 23.50 UNCH 23.50 20 284 OCT24 ---- ---- ---- ---- 23.50 UNCH 23.50 20 218 NOV24 ---- ---- ---- ---- 23.50 UNCH 23.50 20 218 DEC24 ---- ---- ---- ---- 23.55 +.05 23.50 20 110 JAN25 ---- ---- ---- ---- 22.78 UNCH 22.78 135 FEB25 ---- ---- ---- ---- 22.78 UNCH 22.78 135 MAR25 ---- ---- ---- ---- 22.78 UNCH 22.78 222 APR25 ---- ---- ---- ---- 22.78 UNCH 22.78 142 MAY25 ---- ---- ---- ---- 22.78 UNCH 22.78 142 JUN25 ---- ---- ---- ---- 22.83 UNCH 22.83 55 JLY25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 AUG25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 SEP25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 OCT25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 NOV25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 DEC25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 324 10374 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 259.43 -.53 259.96 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 240.56 -4.44 245.00 1304 FEB23 ---- ---- ---- ---- 240.56 -4.44 245.00 1312 MAR23 ---- ---- ---- ---- 240.56 -4.44 245.00 1357 APR23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 MAY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JUN23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1149 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 1159 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 1151 OCT23 ---- ---- ---- ---- 251.19 UNCH 251.19 1056 NOV23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 DEC23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18737 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 634.00 634.00 634.00 634.00 634.00 +4.00 15 630.00 9 639 DEC22 630.00 630.00 630.00 630.00 630.00 +5.00 1 625.00 44 540 JAN23 635.00 640.00B 635.00 640.00B 638.00 +3.00 4 635.00 118 716 FEB23 655.00 655.00 650.00 655.00B 655.00 +10.00 15 645.00 70 1421 MAR23 680.00 680.00 680.00 680.00 680.00 +10.00 3 670.00 69 697 APR23 ---- ---- ---- ---- 700.00 +10.00 690.00 11 270 MAY23 ---- 700.00B ---- 700.00B 705.00 +10.00 695.00 9 227 JUN23 720.00 720.00 720.00 720.00 720.00 +10.00 3 710.00 6 456 JLY23 ---- ---- ---- ---- 725.00 +10.00 715.00 387 AUG23 ---- ---- ---- ---- 730.00 +10.00 720.00 96 SEP23 ---- ---- ---- ---- 735.00 +10.00 725.00 391 OCT23 ---- ---- ---- ---- 740.00 +10.00 730.00 12 NOV23 ---- ---- ---- ---- 745.00 +10.00 735.00 12 DEC23 ---- ---- ---- ---- 750.00 +10.00 740.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 336 5876 GC Gold Futures NOV22 1763.0 1763.0 1756.0 1761.0B 1760.8 -12.2 18 1773.0 303 1222 DEC22 1777.0 1777.6 1756.6 1762.8 1763.0 -12.8 165013 1775.8 200755 198613 JAN23 1780.2 1780.8 1764.9 1770.4A 1770.6 -12.9 218 1783.5 592 477 FEB23 1775.0 1792.6 1771.4 1777.6A 1777.8 -13.2 28333 1791.0 48042 230414 APR23 1804.4 1806.0B 1786.5A 1793.5B 1792.9 -13.1 2313 1806.0 2420 24336 JUN23 1820.9 1821.0 1801.9 1807.3A 1808.0 -13.2 1059 1821.2 2240 13728 AUG23 1837.5 1838.0B 1821.3 1826.0B 1824.3 -13.3 120 1837.6 544 3077 OCT23 ---- ---- ---- 1834.2A 1839.9 -13.5 2 1853.4 6 699 DEC23 1858.6 1858.6 1854.1 1857.2B 1855.6 -13.2 95 1868.8 101 4875 FEB24 ---- ---- 1874.7A 1865.9A 1870.6 -13.2 1883.8 6 APR24 ---- ---- ---- ---- 1882.1 -13.2 1895.3 1 JUN24 ---- ---- ---- ---- 1892.8 -13.2 1906.0 180 AUG24 ---- ---- ---- ---- 1901.3 -13.2 1914.5 DEC24 ---- ---- ---- ---- 1929.2 -13.2 1942.4 136 JUN25 ---- ---- ---- ---- 1950.4 -13.2 1963.6 1 DEC25 ---- ---- ---- ---- 1971.9 -13.2 1985.1 7 JUN26 ---- ---- ---- ---- 1981.9 -13.2 1995.1 DEC26 ---- ---- ---- ---- 2001.6 -13.2 2014.8 2 JUN27 ---- ---- ---- ---- 2011.6 -13.2 2024.8 DEC27 ---- ---- ---- ---- 2029.4 -13.2 2042.6 JUN28 ---- ---- ---- ---- 2039.4 -13.2 2052.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 197171 255003 477774 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1761.4 -16.0 1777.4 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 .3B -.1 .3B .0 UNCH 460 .0 FEB23 .0 .2 -.1 -.1 .0 UNCH 301 .0 APR23 .0 .1 .0 .1 .0 UNCH 131 .0 JUN23 .1 .1 .1 .1 .0 UNCH 3 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 895 GSP NOV 22 LONDON SPOT GOLD 21 ---- ---- ---- ---- 1760.47 -12.33 1772.80 22 ---- ---- ---- ---- 1760.50 -12.30 1772.80 23 ---- ---- ---- ---- 1760.50 -12.34 1772.84 25 ---- ---- ---- ---- 1760.47 -12.37 1772.84 29 ---- ---- ---- ---- 1760.47 -12.37 1772.84 30 ---- ---- ---- ---- 1760.47 -12.37 1772.84 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1760.47 -12.37 1772.84 02 ---- ---- ---- ---- 1760.47 -12.37 1772.84 05 ---- ---- ---- ---- 1760.47 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 5 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 212 HG Copper Futures NOV22 3.6955 3.6960 3.6755 3.6745A 3.6895 -.0985 183 3.7880 461 802 DEC22 3.7610 3.7725 3.6650 3.6800 3.6880 -.0855 56148 3.7735 58475 45938 JAN23 3.7620 3.7680B 3.6730A 3.6850 3.6930 -.0825 803 3.7755 903 2970 FEB23 3.7370 3.7640B 3.6800 3.7000B 3.6955 -.0800 168 3.7755 102 1134 MAR23 3.7570 3.7765 3.6730 3.6850 3.6940 -.0795 24860 3.7735 27927 79497 APR23 3.6905 3.6905 3.6880 3.7015B 3.6965 -.0775 202 3.7740 38 495 MAY23 3.7630 3.7730B 3.6795 3.6835A 3.6950 -.0765 6949 3.7715 4567 21478 JUN23 ---- ---- 3.7070A 3.6810A 3.6985 -.0730 32 3.7715 41 461 JLY23 3.7380 3.7655B 3.6750 3.6880B 3.6960 -.0705 3997 3.7665 1532 8487 AUG23 ---- ---- 3.7070A 3.6795A 3.6990 -.0685 38 3.7675 52 400 SEP23 3.7035 3.7035 3.6800 3.6760A 3.6960 -.0650 1133 3.7610 555 1878 OCT23 ---- ---- 3.7080A 3.7055A 3.6995 -.0645 16 3.7640 14 246 NOV23 ---- ---- 3.7075A 3.7055A 3.7005 -.0625 1 3.7630 2 173 DEC23 3.7100 3.7100 3.6810 3.6715A 3.6945 -.0600 91 3.7545 72 2319 JAN24 ---- ---- 3.7085A 3.7085A 3.6995 -.0600 3.7595 60 FEB24 ---- ---- 3.7115A 3.7105A 3.6980 -.0600 3.7580 41 MAR24 ---- ---- 3.6960A 3.6675A 3.6890 -.0595 7 3.7485 5 189 APR24 ---- ---- 3.7010A 3.6995A 3.6885 -.0595 3.7480 21 MAY24 ---- ---- 3.6975A 3.6960A 3.6875 -.0595 3.7470 20 JUN24 ---- ---- ---- 3.7070A 3.6900 -.0595 3.7495 9 JLY24 ---- ---- 3.6995A 3.6995A 3.6845 -.0595 3.7440 57 AUG24 ---- ---- ---- 3.7095A 3.6825 -.0595 3.7420 1 SEP24 ---- ---- ---- 3.7195A 3.6815 -.0590 3.7405 1 7 OCT24 ---- ---- ---- ---- 3.6815 -.0590 3.7405 DEC24 ---- ---- ---- ---- 3.6865 -.0580 3.7445 2 91 MAR25 ---- ---- ---- ---- 3.7065 -.0580 3.7645 MAY25 ---- ---- ---- ---- 3.7210 -.0580 3.7790 JLY25 ---- ---- ---- ---- 3.7360 -.0580 3.7940 SEP25 ---- ---- ---- ---- 3.7510 -.0580 3.8090 DEC25 ---- ---- ---- ---- 3.7735 -.0580 3.8315 MAR26 ---- ---- ---- ---- 3.7900 -.0580 3.8480 MAY26 ---- ---- ---- ---- 3.8030 -.0580 3.8610 JLY26 ---- ---- ---- ---- 3.8035 -.0580 3.8615 SEP26 ---- ---- ---- ---- 3.8160 -.0580 3.8740 DEC26 ---- ---- ---- ---- 3.8285 -.0580 3.8865 1 MAR27 ---- ---- ---- ---- 3.8260 -.0580 3.8840 MAY27 ---- ---- ---- ---- 3.8235 -.0580 3.8815 JLY27 ---- ---- ---- ---- 3.8210 -.0580 3.8790 SEP27 ---- ---- ---- ---- 3.8185 -.0580 3.8765 DEC27 ---- ---- ---- ---- 3.8310 -.0580 3.8890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94628 94749 166775 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 244 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.7250 -.0690 3.7940 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6997 -.0410 3.7407 1113 DEC22 ---- ---- ---- ---- 3.6885 -.0852 3.7737 1026 JAN23 ---- ---- ---- ---- 3.6933 -.0822 3.7755 1013 FEB23 ---- ---- ---- ---- 3.6953 -.0800 3.7753 1752 MAR23 ---- ---- ---- ---- 3.6942 -.0793 3.7735 1336 APR23 ---- ---- ---- ---- 3.6963 -.0774 3.7737 1211 MAY23 ---- ---- ---- ---- 3.6953 -.0762 3.7715 1236 JUN23 ---- ---- ---- ---- 3.6983 -.0727 3.7710 985 JLY23 ---- ---- ---- ---- 3.6963 -.0703 3.7666 826 AUG23 ---- ---- ---- ---- 3.6987 -.0682 3.7669 527 SEP23 ---- ---- ---- ---- 3.6964 -.0649 3.7613 527 OCT23 ---- ---- ---- ---- 3.6996 -.0643 3.7639 527 NOV23 ---- ---- ---- ---- 3.6999 -.0623 3.7622 417 DEC23 ---- ---- ---- ---- 3.6950 -.0600 3.7550 791 JAN24 ---- ---- ---- ---- 3.6994 -.0600 3.7594 373 FEB24 ---- ---- ---- ---- 3.6971 -.0600 3.7571 MAR24 ---- ---- ---- ---- 3.6890 -.0595 3.7485 APR24 ---- ---- ---- ---- 3.6884 -.0595 3.7479 MAY24 ---- ---- ---- ---- 3.6877 -.0595 3.7472 JUN24 ---- ---- ---- ---- 3.6894 -.0595 3.7489 JLY24 ---- ---- ---- ---- 3.6843 -.0595 3.7438 AUG24 ---- ---- ---- ---- 3.6824 -.0595 3.7419 SEP24 ---- ---- ---- ---- 3.6815 -.0590 3.7405 DEC24 ---- ---- ---- ---- 3.6865 -.0580 3.7445 MAR25 ---- ---- ---- ---- 3.7065 -.0580 3.7645 MAY25 ---- ---- ---- ---- 3.7210 -.0580 3.7790 JLY25 ---- ---- ---- ---- 3.7360 -.0580 3.7940 SEP25 ---- ---- ---- ---- 3.7510 -.0580 3.8090 DEC25 ---- ---- ---- ---- 3.7735 -.0580 3.8315 MAR26 ---- ---- ---- ---- 3.7900 -.0580 3.8480 MAY26 ---- ---- ---- ---- 3.8030 -.0580 3.8610 JLY26 ---- ---- ---- ---- 3.8035 -.0580 3.8615 SEP26 ---- ---- ---- ---- 3.8160 -.0580 3.8740 DEC26 ---- ---- ---- ---- 3.8285 -.0580 3.8865 MAR27 ---- ---- ---- ---- 3.8260 -.0580 3.8840 MAY27 ---- ---- ---- ---- 3.8235 -.0580 3.8815 JLY27 ---- ---- ---- ---- 3.8210 -.0580 3.8790 SEP27 ---- ---- ---- ---- 3.8185 -.0580 3.8765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0005 -.0015 -.0015 .0000 UNCH 875 .0000 MAR23 .0000 .0015 .0000 .0010B .0000 UNCH 322 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 122 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1319 HRC NYMEX STEEL FUTURES NOV22 664.00 664.00 657.00 659.00 662.00 UNCH 48 662.00 36 3389 DEC22 660.00 675.00 660.00 665.00 670.00 -4.00 105 674.00 88 4008 JAN23 699.00 705.00 699.00 700.00 700.00 -4.00 48 704.00 98 2795 FEB23 720.00 730.00 710.00 710.00 721.00 +5.00 48 716.00 99 2256 MAR23 735.00 735.00 725.00 721.00A 726.00 -4.00 31 730.00 102 1783 APR23 737.00 737.00 736.00 736.00 736.00 -4.00 8 740.00 68 1252 MAY23 741.00 741.00 741.00 741.00 741.00 -9.00 4 750.00 83 1385 JUN23 754.00 755.00B 754.00 754.00 754.00 +4.00 5 750.00 60 1302 JLY23 755.00 756.00B 755.00 755.00 755.00 UNCH 26 755.00 8 1237 AUG23 761.00 762.00B 761.00 761.00 761.00 UNCH 23 761.00 14 1266 SEP23 ---- ---- ---- ---- 755.00 -17.00 772.00 35 1224 OCT23 ---- ---- ---- ---- 755.00 -25.00 780.00 38 759 NOV23 ---- ---- ---- ---- 780.00 -10.00 790.00 15 670 DEC23 ---- ---- 790.00A 790.00A 790.00 -10.00 800.00 30 653 JAN24 ---- ---- ---- ---- 815.00 -10.00 825.00 50 FEB24 ---- ---- ---- ---- 815.00 -10.00 825.00 75 MAR24 ---- ---- ---- ---- 815.00 -10.00 825.00 50 APR24 ---- ---- ---- ---- 815.00 -10.00 825.00 50 MAY24 ---- ---- ---- ---- 815.00 -10.00 825.00 75 JUN24 ---- ---- ---- ---- 840.00 -10.00 850.00 50 JLY24 ---- ---- ---- ---- 840.00 -10.00 850.00 AUG24 ---- ---- ---- ---- 840.00 -10.00 850.00 25 SEP24 ---- ---- ---- ---- 840.00 -10.00 850.00 OCT24 ---- ---- ---- ---- 840.00 -10.00 850.00 NOV24 ---- ---- ---- ---- 840.00 -10.00 850.00 25 DEC24 ---- ---- ---- ---- 840.00 -10.00 850.00 JAN25 ---- ---- ---- ---- 840.00 -10.00 850.00 FEB25 ---- ---- ---- ---- 840.00 -10.00 850.00 MAR25 ---- ---- ---- ---- 840.00 -10.00 850.00 APR25 ---- ---- ---- ---- 840.00 -10.00 850.00 MAY25 ---- ---- ---- ---- 840.00 -10.00 850.00 JUN25 ---- ---- ---- ---- 840.00 -10.00 850.00 JLY25 ---- ---- ---- ---- 840.00 -10.00 850.00 AUG25 ---- ---- ---- ---- 840.00 -10.00 850.00 SEP25 ---- ---- ---- ---- 840.00 -10.00 850.00 OCT25 ---- ---- ---- ---- 840.00 -10.00 850.00 NOV25 ---- ---- ---- ---- 840.00 -10.00 850.00 DEC25 ---- ---- ---- ---- 840.00 -10.00 850.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 346 774 24379 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 UNCH 83.93 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 ---- ---- ---- ---- 69.50 UNCH 69.50 33 JLY23 ---- ---- ---- ---- 69.00 UNCH 69.00 38 AUG23 ---- ---- ---- ---- 68.50 UNCH 68.50 43 SEP23 ---- ---- ---- ---- 68.00 UNCH 68.00 5 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 10 NOV23 ---- ---- ---- ---- 67.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1776.2 1778.3 1756.4 1762.8 1763.0 -12.8 45302 1775.8 43367 23081 FEB23 1791.8 1792.5 1771.3 1777.7A 1777.8 -13.2 1949 1791.0 1533 3424 APR23 1803.6 1806.9B 1787.0 1792.7 1792.9 -13.1 518 1806.0 171 1696 JUN23 1821.6 1821.6 1801.8 1809.5B 1808.0 -13.2 65 1821.2 63 468 AUG23 1832.4 1832.4 1822.0 1819.1A 1824.3 -13.3 8 1837.6 25 71 OCT23 ---- ---- ---- 1834.0A 1839.9 -13.5 1853.4 36 DEC23 1848.3 1854.0 1848.3 1853.2A 1855.6 -13.2 10 1868.8 16 60 FEB24 ---- ---- ---- ---- 1870.6 -13.2 1883.8 1 APR24 ---- ---- ---- ---- 1882.1 -13.2 1895.3 2 JUN24 ---- ---- ---- ---- 1892.8 -13.2 1906.0 4 AUG24 ---- ---- ---- ---- 1901.3 -13.2 1914.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47852 45175 28843 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.7540 3.7720 3.6650 3.6795 3.6880 -.0855 4410 3.7735 3061 1856 JAN23 3.7500 3.7500 3.6495 3.6595B 3.6930 -.0825 15 3.7755 19 37 FEB23 ---- ---- ---- ---- 3.6955 -.0800 3.7755 MAR23 3.7620 3.7735B 3.6730 3.6855B 3.6940 -.0795 271 3.7735 216 448 APR23 ---- ---- ---- ---- 3.6965 -.0775 3.7740 3 MAY23 3.7040 3.7040 3.7040 3.6785A 3.6950 -.0765 1 3.7715 5 JUN23 ---- ---- ---- ---- 3.6985 -.0730 3.7715 1 JLY23 ---- ---- ---- ---- 3.6960 -.0705 3.7665 AUG23 ---- ---- ---- ---- 3.6990 -.0685 3.7675 SEP23 ---- ---- ---- ---- 3.6960 -.0650 3.7610 OCT23 ---- ---- ---- ---- 3.6995 -.0645 3.7640 NOV23 ---- ---- ---- ---- 3.7005 -.0625 3.7630 DEC23 ---- ---- ---- ---- 3.6945 -.0600 3.7545 1 JAN24 ---- ---- ---- ---- 3.6995 -.0600 3.7595 FEB24 ---- ---- ---- ---- 3.6980 -.0600 3.7580 MAR24 ---- ---- ---- ---- 3.6890 -.0595 3.7485 APR24 ---- ---- ---- ---- 3.6885 -.0595 3.7480 MAY24 ---- ---- ---- ---- 3.6875 -.0595 3.7470 JUN24 ---- ---- ---- ---- 3.6900 -.0595 3.7495 JLY24 ---- ---- ---- ---- 3.6845 -.0595 3.7440 AUG24 ---- ---- ---- ---- 3.6825 -.0595 3.7420 SEP24 ---- ---- ---- ---- 3.6815 -.0590 3.7405 OCT24 ---- ---- ---- ---- 3.6815 -.0590 3.7405 DEC24 ---- ---- ---- ---- 3.6865 -.0580 3.7445 MAR25 ---- ---- ---- ---- 3.7065 -.0580 3.7645 MAY25 ---- ---- ---- ---- 3.7210 -.0580 3.7790 JLY25 ---- ---- ---- ---- 3.7360 -.0580 3.7940 SEP25 ---- ---- ---- ---- 3.7510 -.0580 3.8090 DEC25 ---- ---- ---- ---- 3.7735 -.0580 3.8315 MAR26 ---- ---- ---- ---- 3.7900 -.0580 3.8480 MAY26 ---- ---- ---- ---- 3.8030 -.0580 3.8610 JLY26 ---- ---- ---- ---- 3.8035 -.0580 3.8615 SEP26 ---- ---- ---- ---- 3.8160 -.0580 3.8740 DEC26 ---- ---- ---- ---- 3.8285 -.0580 3.8865 MAR27 ---- ---- ---- ---- 3.8260 -.0580 3.8840 MAY27 ---- ---- ---- ---- 3.8235 -.0580 3.8815 JLY27 ---- ---- ---- ---- 3.8210 -.0580 3.8790 SEP27 ---- ---- ---- ---- 3.8185 -.0580 3.8765 DEC27 ---- ---- ---- ---- 3.8310 -.0580 3.8890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4697 3296 2351 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 79.01 -.39 79.40 407 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 3.7600 3.7700B 3.6680 3.6800 3.6880 -.0860 150 3.7740 115 410 JAN23 3.7600 3.7600 3.7000 3.6740A 3.6940 -.0820 7 3.7760 2 16 FEB23 3.7340 3.7340 3.7340 3.7400B 3.6960 -.0800 3 3.7760 1 MAR23 3.7620 3.7720B 3.6760A 3.6760A 3.6940 -.0800 55 3.7740 47 129 APR23 ---- ---- ---- ---- 3.6960 -.0780 3.7740 MAY23 ---- ---- 3.6800A 3.6800A 3.6960 -.0760 3.7720 JUN23 ---- ---- ---- ---- 3.6980 -.0740 3.7720 JLY23 ---- ---- ---- ---- 3.6960 -.0700 3.7660 AUG23 ---- ---- ---- ---- 3.7000 -.0680 3.7680 SEP23 ---- ---- ---- ---- 3.6960 -.0660 3.7620 OCT23 ---- ---- ---- ---- 3.7000 -.0640 3.7640 NOV23 ---- ---- ---- ---- 3.7000 -.0640 3.7640 DEC23 ---- ---- ---- ---- 3.6940 -.0600 3.7540 JAN24 ---- ---- ---- ---- 3.7000 -.0600 3.7600 FEB24 ---- ---- ---- ---- 3.6980 -.0600 3.7580 MAR24 ---- ---- ---- ---- 3.6900 -.0580 3.7480 APR24 ---- ---- ---- ---- 3.6880 -.0600 3.7480 MAY24 ---- ---- ---- ---- 3.6880 -.0600 3.7480 JUN24 ---- ---- ---- ---- 3.6900 -.0600 3.7500 JLY24 ---- ---- ---- ---- 3.6840 -.0600 3.7440 AUG24 ---- ---- ---- ---- 3.6820 -.0600 3.7420 SEP24 ---- ---- ---- ---- 3.6820 -.0580 3.7400 OCT24 ---- ---- ---- ---- 3.6820 -.0580 3.7400 DEC24 ---- ---- ---- ---- 3.6860 -.0580 3.7440 MAR25 ---- ---- ---- ---- 3.7060 -.0580 3.7640 MAY25 ---- ---- ---- ---- 3.7220 -.0580 3.7800 JLY25 ---- ---- ---- ---- 3.7360 -.0580 3.7940 SEP25 ---- ---- ---- ---- 3.7520 -.0580 3.8100 DEC25 ---- ---- ---- ---- 3.7740 -.0580 3.8320 MAR26 ---- ---- ---- ---- 3.7900 -.0580 3.8480 MAY26 ---- ---- ---- ---- 3.8040 -.0580 3.8620 JLY26 ---- ---- ---- ---- 3.8040 -.0580 3.8620 SEP26 ---- ---- ---- ---- 3.8160 -.0580 3.8740 DEC26 ---- ---- ---- ---- 3.8280 -.0580 3.8860 MAR27 ---- ---- ---- ---- 3.8260 -.0580 3.8840 MAY27 ---- ---- ---- ---- 3.8240 -.0580 3.8820 JLY27 ---- ---- ---- ---- 3.8220 -.0580 3.8800 SEP27 ---- ---- ---- ---- 3.8180 -.0580 3.8760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 164 556 QI E-Mini Silver Futures DEC22 21.4500 21.4625 20.7875 20.9875B 20.9750 -.5490 185 21.5240 181 247 JAN23 21.3250 21.3250 20.9875 20.9625A 21.0540 -.5500 6 21.6040 3 18 MAR23 21.5500 21.5500 20.9875A 21.2125B 21.1640 -.5620 40 21.7260 10 142 MAY23 ---- ---- ---- 21.1500A 21.2710 -.6110 21.8820 7 JLY23 ---- ---- ---- 21.3500A 21.4330 -.6070 22.0400 11 SEP23 ---- ---- ---- 21.5125A 21.5870 -.5970 22.1840 3 DEC23 ---- ---- ---- 22.0375A 21.8450 -.5770 22.4220 1 JAN24 ---- ---- ---- ---- 21.8800 -.5770 22.4570 MAR24 ---- ---- ---- ---- 22.0760 -.5770 22.6530 MAY24 ---- ---- ---- ---- 22.2260 -.5770 22.8030 JLY24 ---- ---- ---- ---- 22.2660 -.5770 22.8430 SEP24 ---- ---- ---- ---- 22.4110 -.5770 22.9880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 194 429 QO E-Mini Gold Futures DEC22 1777.00 1777.50 1756.75 1762.75 1763.00 -12.80 2873 1775.80 2665 1062 FEB23 1791.50 1791.50 1772.75 1777.25A 1777.80 -13.20 87 1791.00 143 567 APR23 1805.00 1805.00 1792.25 1786.75A 1792.90 -13.10 9 1806.00 27 72 JUN23 1807.00 1807.00 1806.50 1805.50A 1808.00 -13.20 3 1821.20 2 28 AUG23 ---- ---- ---- 1838.75B 1824.30 -13.30 1837.60 20 OCT23 ---- ---- ---- 1854.00B 1839.90 -13.50 1853.40 5 DEC23 1858.75 1858.75 1858.75 1850.25A 1855.60 -13.20 1 1868.80 4 18 FEB24 ---- ---- ---- ---- 1870.60 -13.20 1883.80 APR24 ---- ---- ---- ---- 1882.10 -13.20 1895.30 JUN24 ---- ---- ---- ---- 1892.80 -13.20 1906.00 AUG24 ---- ---- ---- ---- 1901.30 -13.20 1914.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2973 2841 1772 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 406.35 +.60 405.75 DEC22 407.30 407.30 407.25 407.25 407.25 +.60 9 406.65 1 158 JAN23 ---- ---- ---- ---- 408.15 +.60 407.55 FEB23 ---- ---- ---- ---- 407.25 +.60 406.65 APR23 ---- ---- ---- ---- 409.65 +.60 409.05 JUN23 ---- ---- ---- ---- 409.65 +.60 409.05 342 AUG23 ---- ---- ---- ---- 410.30 +.60 409.70 OCT23 ---- ---- ---- ---- 410.95 +.60 410.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 500 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1775.30 -10.40 1785.70 DEC22 1777.80 1780.60B 1775.90A 1780.60B 1779.60 -10.40 18 1790.00 1 208 JAN23 ---- ---- ---- ---- 1783.90 -10.40 1794.30 FEB23 ---- ---- ---- ---- 1778.70 -10.40 1789.10 APR23 ---- ---- ---- ---- 1780.00 -10.40 1790.40 JUN23 ---- ---- ---- ---- 1789.40 -10.40 1799.80 342 AUG23 ---- ---- ---- ---- 1790.00 -10.40 1800.40 OCT23 ---- ---- ---- ---- 1790.60 -10.40 1801.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 1 550 SI Silver Futures NOV22 ---- ---- ---- 20.770A 20.955 -.549 20 21.504 15 161 DEC22 21.505 21.535 20.785 20.990 20.975 -.549 67688 21.524 71716 56630 JAN23 21.605 21.605 20.865A 21.045A 21.054 -.550 133 21.604 181 1317 MAR23 21.715 21.720B 20.970A 21.180 21.164 -.562 15746 21.726 15091 72973 MAY23 21.520 21.650 21.185 21.280A 21.271 -.611 1077 21.882 569 4986 JLY23 21.500 21.500 21.390A 21.420A 21.433 -.607 145 22.040 166 1583 SEP23 21.790 21.790 21.790 21.470A 21.587 -.597 21 22.184 35 898 DEC23 22.270 22.270 21.795 21.915 21.845 -.577 29 22.422 44 341 JAN24 ---- ---- ---- 22.455A 21.880 -.577 22.457 MAR24 ---- ---- ---- 22.065A 22.076 -.577 22.653 MAY24 ---- ---- ---- 22.785A 22.226 -.577 22.803 JLY24 ---- ---- ---- ---- 22.266 -.577 22.843 4 SEP24 ---- ---- ---- ---- 22.411 -.577 22.988 DEC24 ---- ---- ---- ---- 22.698 -.577 23.275 9 JLY25 ---- ---- ---- ---- 22.861 -.577 23.438 DEC25 ---- ---- ---- ---- 22.973 -.577 23.550 JLY26 ---- ---- ---- ---- 23.764 -.577 24.341 5 DEC26 ---- ---- ---- ---- 23.866 -.577 24.443 JLY27 ---- ---- ---- ---- 23.974 -.577 24.551 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84859 87817 138907 SIL Micro Silver Futures NOV22 ---- ---- ---- 20.775A 20.955 -.549 21.504 150 DEC22 21.520 21.525B 20.785A 20.990 20.975 -.549 8218 21.524 9186 6153 JAN23 21.565 21.565 20.895 21.100B 21.054 -.550 153 21.604 109 1257 MAR23 21.660 21.670 20.985 21.180B 21.164 -.562 477 21.726 546 1024 MAY23 21.830 21.830 21.255 21.140A 21.271 -.611 36 21.882 34 90 JLY23 ---- ---- ---- 21.335A 21.433 -.607 2 22.040 2 23 SEP23 21.600 21.600 21.600 21.675B 21.587 -.597 1 22.184 1 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8887 9878 8701 SIT SILVER TAS FUTURES DEC22 .000 .000 -.009 -.006 .000 UNCH 1208 .000 MAR23 .000 .001B -.003 .001B .000 UNCH 610 .000 MAY23 .000 .000 .000 .000 .000 UNCH 42 .000 JLY23 .001 .001 .001 .001 .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1861 SSP NOV 22 LONDON SPOT SILVER 21 ---- ---- ---- ---- 20.926 -.544 21.470 22 ---- ---- ---- ---- 20.925 -.545 21.470 23 ---- ---- ---- ---- 20.925 -.544 21.469 25 ---- ---- ---- ---- 20.926 -.543 21.469 29 ---- ---- ---- ---- 20.926 -.543 21.469 30 ---- ---- ---- ---- 20.926 -.543 21.469 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 20.926 -.543 21.469 02 ---- ---- ---- ---- 20.926 -.543 21.469 05 ---- ---- ---- ---- 20.926 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 93.34B 92.16A 92.16A 93.09 +.75 92.34 610 DEC22 ---- 97.94B 93.81A 97.94B 97.48 +1.86 95.62 1070 JAN23 ---- ---- ---- ---- 96.10 +.10 96.00 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.70 +.05 50.65 600 MAR23 ---- ---- ---- ---- 51.00 +.05 50.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1763.0 -12.8 1775.8 FEB23 ---- ---- ---- ---- 1777.8 -13.2 1791.0 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6880 -.0855 3.7735 MAR23 ---- ---- ---- ---- 3.6940 -.0795 3.7735 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 20.975 -.549 21.524 MAR23 ---- ---- ---- ---- 21.164 -.562 21.726 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 ---- ---- ---- ---- 776.75 -19.50 796.25 1650 ---- ---- ---- ---- 751.75 -19.50 771.25 1675 ---- ---- ---- ---- 726.75 -19.50 746.25 1700 ---- ---- ---- ---- 701.75 -19.50 721.25 1725 ---- ---- ---- ---- 676.75 -19.50 696.25 1750 ---- ---- ---- ---- 651.75 -19.50 671.25 1775 ---- ---- ---- ---- 626.75 -19.50 646.25 1800 ---- ---- ---- ---- 601.75 -19.50 621.25 1825 ---- ---- ---- ---- 576.75 -19.50 596.25 1850 ---- ---- ---- ---- 551.75 -19.50 571.25 1875 ---- ---- ---- ---- 526.75 -19.50 546.25 1900 ---- ---- ---- ---- 501.75 -19.50 521.25 1925 ---- ---- ---- ---- 477.00 -19.25 496.25 1950 ---- ---- ---- ---- 452.00 -19.25 471.25 1975 ---- ---- ---- ---- 427.00 -19.25 446.25 2000 ---- ---- ---- ---- 402.00 -19.25 421.25 2025 ---- ---- ---- ---- 377.00 -19.50 396.50 2050 ---- ---- ---- ---- 352.00 -19.50 371.50 2075 ---- ---- ---- ---- 327.00 -19.50 346.50 2100 ---- ---- ---- ---- 302.00 -19.50 321.50 2125 ---- ---- ---- ---- 277.25 -19.50 296.75 2150 ---- ---- ---- ---- 252.50 -19.50 272.00 2175 ---- ---- ---- ---- 227.75 -19.75 247.50 2200 ---- ---- ---- ---- 203.50 -19.50 223.00 2225 ---- ---- ---- ---- 179.25 -19.75 199.00 2 2250 ---- ---- ---- ---- 155.25 -20.00 175.25 2275 ---- ---- ---- ---- 132.00 -20.25 152.25 2300 ---- ---- ---- ---- 109.50 -20.75 130.25 1 2325 ---- ---- 71.00A 71.00A 88.50 -20.75 109.25 2350 ---- ---- 54.50A 54.50A 69.25 -20.50 89.75 1 2375 ---- ---- 41.00A 41.00A 52.50 -19.50 72.00 2400 ---- ---- 30.50A 30.50A 38.50 -18.25 56.75 2425 ---- ---- 22.00A 22.00A 27.75 -16.00 43.75 10 2450 ---- ---- 16.00A 16.00A 19.75 -13.25 33.00 76 2475 ---- ---- 12.00A 12.00A 13.75 -11.00 24.75 3 2500 ---- ---- 9.00A 9.00A 9.75 -8.50 18.25 149 2525 ---- ---- 6.50A 6.50A 7.00 -6.50 13.50 2 2550 ---- ---- 5.00A 5.00A 5.00 -4.75 9.75 80 2575 ---- ---- 3.75A 3.75A 3.50 -3.75 7.25 2600 ---- ---- 3.00A 3.00A 2.50 -2.75 5.25 2625 ---- ---- 2.50A 2.50A 1.75 -2.25 4.00 2650 ---- ---- 2.00A 2.00A 1.25 -1.75 3.00 2675 ---- ---- 1.75A 1.75A 1.00 -1.25 2.25 2700 ---- ---- 1.50A 1.50A .75 -1.00 1.75 10 2725 ---- ---- ---- ---- .50 -.75 1.25 2750 ---- ---- ---- ---- .25 -.75 1.00 50 2775 ---- ---- ---- ---- .25 -.50 .75 100 2800 ---- ---- ---- ---- .25 -.25 .50 50 2825 ---- ---- ---- ---- .25 -.25 .50 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 758.50 -19.50 778.00 1675 ---- ---- ---- ---- 733.50 -19.50 753.00 1700 ---- ---- ---- ---- 708.50 -19.50 728.00 1725 ---- ---- ---- ---- 683.50 -19.50 703.00 1750 ---- ---- ---- ---- 658.75 -19.50 678.25 1775 ---- ---- ---- ---- 633.75 -19.75 653.50 1800 ---- ---- ---- ---- 609.00 -19.75 628.75 1825 ---- ---- ---- ---- 584.25 -19.75 604.00 1850 ---- ---- ---- ---- 559.75 -19.75 579.50 1875 ---- ---- ---- ---- 535.25 -19.75 555.00 1900 ---- ---- ---- ---- 510.75 -19.75 530.50 1925 ---- ---- ---- ---- 486.50 -19.75 506.25 1950 ---- ---- ---- ---- 462.50 -19.50 482.00 1975 ---- ---- ---- ---- 438.50 -19.50 458.00 2000 ---- ---- ---- ---- 415.00 -19.25 434.25 2025 ---- ---- ---- ---- 391.50 -19.00 410.50 2050 ---- ---- ---- ---- 368.25 -19.00 387.25 2075 ---- ---- ---- ---- 345.50 -18.75 364.25 2100 ---- ---- ---- ---- 323.00 -18.50 341.50 2125 ---- ---- ---- ---- 301.00 -18.00 319.00 2150 ---- ---- ---- ---- 279.50 -17.75 297.25 2175 ---- ---- ---- ---- 258.75 -17.50 276.25 2200 ---- ---- ---- ---- 238.50 -17.00 255.50 2225 ---- ---- ---- ---- 219.00 -16.75 235.75 2250 ---- ---- ---- ---- 200.50 -16.25 216.75 2 2275 ---- ---- ---- ---- 182.75 -15.75 198.50 2300 ---- ---- ---- ---- 165.75 -15.50 181.25 2325 ---- ---- 137.50A 137.50A 150.00 -15.00 165.00 2350 ---- ---- 123.50A 123.50A 135.25 -14.25 149.50 2 2375 ---- ---- 107.25A 107.25A 121.75 -13.50 135.25 2400 ---- ---- 95.75A 95.75A 109.00 -12.75 121.75 2425 ---- ---- 85.50A 85.50A 97.50 -12.00 109.50 2 2 2450 ---- ---- 76.00A 76.00A 87.00 -11.25 98.25 2475 ---- ---- 67.50A 67.50A 77.50 -10.50 88.00 2500 ---- ---- 60.00A 60.00A 69.00 -9.75 78.75 2525 ---- ---- 53.25A 53.25A 61.25 -9.00 70.25 2550 ---- ---- 47.25A 47.25A 54.50 -8.25 62.75 2575 ---- ---- 42.00A 42.00A 48.50 -7.50 56.00 2600 ---- ---- 37.25A 37.25A 43.00 -6.75 49.75 2625 ---- ---- 33.00A 33.00A 38.25 -6.25 44.50 2650 ---- ---- 29.50A 29.50A 34.00 -5.75 39.75 2675 ---- ---- 26.25A 26.25A 30.25 -5.25 35.50 2700 ---- ---- 23.50A 23.50A 27.00 -4.75 31.75 2725 ---- ---- 21.00A 21.00A 24.00 -4.25 28.25 2750 ---- ---- 18.75A 18.75A 21.50 -3.75 25.25 2775 ---- ---- 16.75A 16.75A 19.25 -3.50 22.75 2800 ---- ---- 15.25A 15.25A 17.25 -3.25 20.50 2825 ---- ---- 13.75A 13.75A 15.50 -3.00 18.50 2850 ---- ---- 12.25A 12.25A 14.00 -2.50 16.50 2875 ---- ---- 11.25A 11.25A 12.50 -2.50 15.00 2900 ---- ---- 10.25A 10.25A 11.25 -2.25 13.50 2925 ---- ---- 9.25A 9.25A 10.25 -2.00 12.25 2950 ---- ---- 8.50A 8.50A 9.25 -1.75 11.00 2975 ---- ---- 7.75A 7.75A 8.25 -1.75 10.00 3000 ---- ---- 8.00A 8.00A 7.50 -1.50 9.00 3025 ---- ---- 7.25A 7.25A 6.75 -1.50 8.25 3050 ---- ---- 6.75A 6.75A 6.25 -1.25 7.50 3075 ---- ---- 6.00A 6.00A 5.75 -1.00 6.75 3100 ---- ---- 5.50A 5.50A 5.25 -1.00 6.25 3125 ---- ---- 5.00A 5.00A 4.75 -1.00 5.75 3150 ---- ---- 4.75A 4.75A 4.25 -1.00 5.25 3175 ---- ---- 4.25A 4.25A 4.00 -.75 4.75 3200 ---- ---- ---- ---- 3.50 -1.00 4.50 3225 ---- ---- ---- ---- 3.25 -.75 4.00 3250 ---- ---- ---- ---- 3.00 -.75 3.75 3275 ---- ---- ---- ---- 2.75 -.75 3.50 3300 ---- ---- ---- ---- 2.50 -.75 3.25 3325 ---- ---- ---- ---- 2.50 -.50 3.00 3350 ---- ---- ---- ---- 2.25 -.50 2.75 3375 ---- ---- ---- ---- 2.00 -.50 2.50 3400 ---- ---- ---- ---- 2.00 -.50 2.50 3425 ---- ---- ---- ---- 1.75 -.50 2.25 3450 ---- ---- ---- ---- 1.75 -.25 2.00 3475 ---- ---- ---- ---- 1.50 -.50 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 540 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 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .50 +.25 .25 2125 ---- ---- ---- ---- .50 UNCH .50 2150 ---- ---- ---- ---- .75 UNCH .75 2175 ---- ---- ---- ---- 1.25 UNCH 1.25 2200 ---- ---- ---- ---- 1.75 -.25 2.00 2225 ---- ---- ---- ---- 2.50 -.25 2.75 2250 ---- ---- 3.50A 3.50A 3.50 -.75 4.25 2275 ---- 6.50B 5.00A 5.00A 5.25 -1.00 6.25 2300 ---- 11.00B 7.50A 7.50A 7.75 -1.25 9.00 2 2325 ---- 17.00B 11.25A 11.25A 11.75 -1.25 13.00 3 2350 ---- 25.50B 16.50A 16.50A 17.50 -1.00 18.50 2375 ---- 37.25B 24.00A 24.00A 25.75 -.25 26.00 2 2400 ---- 52.00B 34.00A 34.00A 36.75 +1.25 35.50 3 2425 ---- ---- ---- ---- 51.00 +3.50 47.50 2450 ---- ---- ---- ---- 68.00 +6.25 61.75 2475 ---- ---- ---- ---- 87.00 +8.50 78.50 2 2500 ---- ---- ---- ---- 108.00 +11.00 97.00 2525 ---- ---- ---- ---- 130.00 +13.00 117.00 2550 ---- ---- ---- ---- 153.00 +14.50 138.50 2575 ---- ---- ---- ---- 176.75 +16.00 160.75 2600 ---- ---- ---- ---- 200.75 +16.75 184.00 2625 ---- ---- ---- ---- 225.00 +17.50 207.50 2650 ---- ---- ---- ---- 249.50 +18.00 231.50 2675 ---- ---- ---- ---- 274.00 +18.25 255.75 2700 ---- ---- ---- ---- 298.75 +18.50 280.25 2725 ---- ---- ---- ---- 323.50 +18.75 304.75 2750 ---- ---- ---- ---- 348.50 +19.00 329.50 2775 ---- ---- ---- ---- 373.50 +19.25 354.25 2800 ---- ---- ---- ---- 398.50 +19.25 379.25 2825 ---- ---- ---- ---- 423.50 +19.50 404.00 2850 ---- ---- ---- ---- 448.50 +19.50 429.00 2875 ---- ---- ---- ---- 473.50 +19.75 453.75 2900 ---- ---- ---- ---- 498.25 +19.50 478.75 2925 ---- ---- ---- ---- 523.25 +19.50 503.75 2950 ---- ---- ---- ---- 548.25 +19.50 528.75 2975 ---- ---- ---- ---- 573.25 +19.50 553.75 3000 ---- ---- ---- ---- 598.25 +19.50 578.75 3025 ---- ---- ---- ---- 623.25 +19.50 603.75 3050 ---- ---- ---- ---- 648.25 +19.50 628.75 3075 ---- ---- ---- ---- 673.25 +19.50 653.75 3100 ---- ---- ---- ---- 698.25 +19.50 678.75 3125 ---- ---- ---- ---- 723.25 +19.50 703.75 3150 ---- ---- ---- ---- 748.25 +19.50 728.75 3175 ---- ---- ---- ---- 773.25 +19.50 753.75 3200 ---- ---- ---- ---- 798.25 +19.50 778.75 3225 ---- ---- ---- ---- 823.25 +19.50 803.75 3250 ---- ---- ---- ---- 848.25 +19.50 828.75 3275 ---- ---- ---- ---- 873.25 +19.50 853.75 3300 ---- ---- ---- ---- 898.25 +19.50 878.75 3325 ---- ---- ---- ---- 923.25 +19.50 903.75 3350 ---- ---- ---- ---- 948.25 +19.50 928.75 3375 ---- ---- ---- ---- 973.25 +19.50 953.75 3400 ---- ---- ---- ---- 998.25 +19.50 978.75 3425 ---- ---- ---- ---- 1023.25 +19.50 1003.75 3450 ---- ---- ---- ---- 1048.25 +19.50 1028.75 3475 ---- ---- ---- ---- 1073.25 +19.50 1053.75 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 -.25 .75 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.00 -.25 1.25 1775 ---- ---- ---- ---- 1.25 -.25 1.50 1800 ---- ---- ---- ---- 1.75 UNCH 1.75 1825 ---- ---- ---- ---- 2.00 -.25 2.25 1850 ---- ---- ---- ---- 2.50 -.25 2.75 1875 ---- ---- ---- ---- 3.00 -.25 3.25 1900 ---- ---- ---- ---- 3.50 -.25 3.75 1925 ---- ---- ---- ---- 4.25 -.25 4.50 1950 ---- ---- ---- ---- 5.25 UNCH 5.25 1975 ---- ---- ---- ---- 6.25 UNCH 6.25 2000 ---- 9.00B ---- 9.00B 7.50 UNCH 7.50 2025 ---- 10.75B ---- 10.75B 9.00 +.25 8.75 2050 ---- 12.75B ---- 12.75B 10.75 +.25 10.50 2075 ---- 15.25B ---- 15.25B 13.00 +.75 12.25 2100 ---- 18.25B ---- 18.25B 15.50 +1.00 14.50 2125 ---- 21.75B ---- 21.75B 18.50 +1.50 17.00 2150 ---- 25.75B ---- 25.75B 22.00 +1.75 20.25 2175 ---- 30.50B ---- 30.50B 26.00 +2.00 24.00 2 2200 ---- 36.00B ---- 36.00B 30.75 +2.25 28.50 2225 ---- 42.50B ---- 42.50B 36.25 +2.75 33.50 2250 ---- 49.75B ---- 49.75B 42.50 +3.25 39.25 2 2275 ---- 58.00B ---- 57.75B 49.75 +3.75 46.00 2300 ---- 67.25B ---- 67.25B 57.75 +4.00 53.75 2325 ---- 77.50B ---- 77.50B 67.00 +4.75 62.25 2350 ---- 88.75B ---- 88.75B 77.00 +5.25 71.75 2375 ---- 101.25B ---- 101.25B 88.25 +5.75 82.50 2400 ---- 114.75B ---- 114.50B 100.50 +6.50 94.00 2425 ---- 129.25B ---- 129.25B 114.00 +7.50 106.50 2450 ---- 144.75B ---- 144.75B 128.50 +8.25 120.25 2475 ---- ---- ---- ---- 143.75 +9.00 134.75 2500 ---- ---- ---- ---- 160.25 +9.75 150.50 2525 ---- ---- ---- ---- 177.50 +10.50 167.00 2 2 2550 ---- ---- ---- ---- 195.50 +11.25 184.25 2575 ---- ---- ---- ---- 214.25 +12.00 202.25 2600 ---- ---- ---- ---- 233.75 +12.50 221.25 2625 ---- ---- ---- ---- 254.00 +13.25 240.75 2650 ---- ---- ---- ---- 274.75 +13.75 261.00 2675 ---- ---- ---- ---- 295.75 +14.25 281.50 2700 ---- ---- ---- ---- 317.50 +14.75 302.75 2725 ---- ---- ---- ---- 339.50 +15.25 324.25 2750 ---- ---- ---- ---- 362.00 +15.75 346.25 2775 ---- ---- ---- ---- 384.50 +16.00 368.50 2800 ---- ---- ---- ---- 407.50 +16.25 391.25 2825 ---- ---- ---- ---- 430.75 +16.75 414.00 2850 ---- ---- ---- ---- 454.00 +16.75 437.25 2875 ---- ---- ---- ---- 477.50 +17.00 460.50 2900 ---- ---- ---- ---- 501.25 +17.25 484.00 2925 ---- ---- ---- ---- 525.25 +17.50 507.75 2950 ---- ---- ---- ---- 549.25 +17.75 531.50 2975 ---- ---- ---- ---- 573.25 +17.75 555.50 3000 ---- ---- ---- ---- 597.50 +18.00 579.50 3025 ---- ---- ---- ---- 621.75 +18.25 603.50 3050 ---- ---- ---- ---- 646.00 +18.25 627.75 3075 ---- ---- ---- ---- 670.50 +18.25 652.25 3100 ---- ---- ---- ---- 695.00 +18.50 676.50 3125 ---- ---- ---- ---- 719.50 +18.50 701.00 3150 ---- ---- ---- ---- 744.00 +18.50 725.50 3175 ---- ---- ---- ---- 768.75 +18.75 750.00 3200 ---- ---- ---- ---- 793.50 +19.00 774.50 3225 ---- ---- ---- ---- 818.00 +18.75 799.25 3250 ---- ---- ---- ---- 842.75 +18.75 824.00 3275 ---- ---- ---- ---- 867.50 +18.75 848.75 3300 ---- ---- ---- ---- 892.50 +19.00 873.50 3325 ---- ---- ---- ---- 917.25 +19.00 898.25 3350 ---- ---- ---- ---- 942.00 +19.00 923.00 3375 ---- ---- ---- ---- 967.00 +19.25 947.75 3400 ---- ---- ---- ---- 991.75 +19.00 972.75 3425 ---- ---- ---- ---- 1016.75 +19.25 997.50 3450 ---- ---- ---- ---- 1041.75 +19.25 1022.50 3475 ---- ---- ---- ---- 1066.50 +19.25 1047.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 18 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 296.60B 277.60A 296.60B 282.80 -13.20 296.00 1500 ---- 291.50B 271.60A 291.40B 277.80 -13.20 291.00 1505 ---- 286.60B 267.60A 286.60B 272.80 -13.20 286.00 1510 ---- 281.60B 262.60A 281.60B 267.80 -13.20 281.00 1515 ---- 276.60B 257.60A 276.60B 262.80 -13.20 276.00 1520 ---- 271.50B 252.60A 271.40B 257.80 -13.20 271.00 1525 ---- 266.50B 247.60A 266.50B 252.80 -13.20 266.00 1530 ---- 261.50B 242.60A 261.40B 247.80 -13.20 261.00 1535 ---- 256.80B 237.60A 256.70B 242.80 -13.20 256.00 1540 ---- 251.80B 232.60A 251.70B 237.80 -13.20 251.00 1545 ---- 246.60B 227.60A 246.40B 232.80 -13.20 246.00 1550 ---- 241.80B 221.70A 241.70B 227.80 -13.20 241.00 1555 ---- 236.80B 217.60A 236.70B 222.80 -13.20 236.00 1560 ---- 231.80B 212.60A 231.70B 217.80 -13.30 231.10 1565 ---- 226.80B 207.70A 226.70B 212.80 -13.30 226.10 1570 ---- 221.80B 202.70A 221.70B 207.90 -13.20 221.10 1575 ---- 216.60B 197.70A 216.50B 202.90 -13.20 216.10 1580 ---- 211.60B 192.70A 211.50B 197.90 -13.20 211.10 1585 ---- 206.70B 187.70A 206.50B 192.90 -13.20 206.10 1590 ---- 201.90B 182.70A 201.80B 187.90 -13.20 201.10 1595 ---- 196.90B 177.70A 196.80B 182.90 -13.30 196.20 1600 ---- 192.00B 171.90A 191.90B 178.00 -13.20 191.20 14 1605 ---- 187.10B 167.80A 187.00B 173.00 -13.20 186.20 1610 ---- 182.10B 162.80A 182.00B 168.00 -13.20 181.20 1615 ---- 177.10B 157.80A 177.00B 163.10 -13.20 176.30 1620 ---- 171.90B 152.90A 171.80B 158.10 -13.20 171.30 1625 ---- 167.20B 147.90A 167.10B 153.10 -13.20 166.30 1630 ---- 162.20B 143.00A 162.20B 148.20 -13.20 161.40 1635 ---- 157.30B 138.10A 157.20B 143.20 -13.20 156.40 1640 ---- 152.30B 133.20A 152.30B 138.30 -13.20 151.50 1645 ---- 147.40B 128.20A 147.30B 133.40 -13.10 146.50 1650 ---- 142.20B 122.60A 142.10B 128.50 -13.10 141.60 1655 ---- 137.30B 118.50A 137.30B 123.60 -13.10 136.70 1660 ---- 132.60B 113.60A 132.60B 118.70 -13.00 131.70 1665 ---- 127.70B 108.00A 127.70B 113.80 -13.00 126.80 1670 ---- 122.50B 103.20A 122.50B 109.00 -12.90 121.90 1675 ---- 117.70B 98.40A 117.60B 104.10 -13.00 117.10 1680 ---- 112.80B 93.60A 112.70B 99.30 -12.90 112.20 1685 ---- 108.00B 88.90A 107.90B 94.50 -12.90 107.40 1690 ---- 103.40B 84.20A 103.40B 89.80 -12.70 102.50 1695 ---- 98.40B 79.60A 98.30B 85.00 -12.80 97.80 1700 ---- 93.70B 75.00A 93.60B 80.40 -12.60 93.00 2 1705 ---- 88.90B 70.40A 88.80B 75.70 -12.60 88.30 1710 ---- 84.20B 66.00A 84.20B 71.20 -12.40 83.60 10 1715 ---- 79.60B 61.60A 79.50B 66.70 -12.30 79.00 1720 ---- 75.00B 57.40A 74.90B 62.30 -12.10 74.40 1725 ---- 70.50B 53.20A 70.40B 57.90 -12.00 69.90 1730 ---- 66.10B 49.20A 66.10B 53.70 -11.80 65.50 1735 ---- 61.70B 45.30A 61.70B 49.60 -11.60 61.20 1740 ---- 57.50B 41.50A 57.40B 45.70 -11.30 57.00 1745 ---- 53.30B 37.90A 53.20B 41.90 -10.90 52.80 2 1750 ---- 49.30B 34.50A 49.30B 38.20 -10.60 48.80 1 3 1755 ---- 45.40B 31.30A 45.40B 34.70 -10.30 45.00 6 1760 ---- 41.60B 28.20A 41.60B 31.40 -9.90 41.30 6 1765 ---- 38.00B 25.40A 38.00B 28.30 -9.40 37.70 3 1770 ---- 34.60B 22.80A 34.60B 25.40 -9.00 34.40 1775 ---- 31.50B 20.20A 31.50B 22.70 -8.50 31.20 5 1780 ---- 28.50B 17.90A 28.40B 20.20 -8.00 28.20 5 1785 16.30 25.70B 15.90A 16.00A 17.90 -7.50 7 25.40 40 1790 ---- 23.20B 14.00A 23.20B 15.80 -7.00 22.80 1795 ---- 20.80B 12.30A 20.80B 13.90 -6.60 20.50 1800 ---- 18.60B 10.80A 18.60B 12.20 -6.10 18.30 5 1805 ---- 16.50B 9.40A 16.50B 10.60 -5.60 16.20 2 1810 ---- 14.60B 8.20A 14.60B 9.30 -5.10 14.40 2 1815 ---- 12.90B 7.20A 12.90B 8.10 -4.70 12.80 23 25 1820 7.50 11.40B 6.30A 7.40B 7.00 -4.30 7 11.30 2 3 1825 6.90 6.90 5.50A 7.80B 6.10 -3.90 7 10.00 1 1830 6.10 6.10 4.80A 6.20B 5.30 -3.50 5 8.80 5 10 1835 ---- ---- 4.20A 4.20A 4.60 -3.20 7.80 11 1840 4.70 4.70 3.60A 3.60A 3.90 -2.90 5 6.80 5 7 1845 ---- ---- 3.20A 3.20A 3.40 -2.60 6.00 5 6 1850 ---- ---- 2.80A 2.80A 3.00 -2.30 5.30 5 12 1855 ---- ---- 2.50A 2.50A 2.60 -2.10 4.70 1860 ---- ---- 2.20A 2.20A 2.30 -1.90 4.20 1 1865 ---- ---- 2.00A 2.00A 2.00 -1.70 3.70 1870 ---- ---- 1.80A 1.80A 1.80 -1.50 3.30 1875 ---- ---- 1.60A 1.60A 1.50 -1.40 2.90 1880 ---- ---- 1.40A 1.40A 1.40 -1.20 2.60 1885 ---- ---- 1.30A 1.30A 1.20 -1.10 2.30 1890 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 1895 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 1900 ---- ---- 1.00A 1.00A .90 -.80 1.70 1905 ---- ---- .90A .90A .80 -.70 1.50 1910 ---- ---- .80A .80A .70 -.70 1.40 1915 ---- ---- .80A .80A .70 -.60 1.30 1920 ---- ---- .70A .70A .60 -.50 1.10 1925 ---- ---- .60A .60A .60 -.40 1.00 1930 ---- ---- .60A .60A .50 -.50 1.00 1935 ---- ---- .60A .60A .50 -.40 .90 5 5 1940 ---- ---- .50A .50A .40 -.40 .80 5 1945 ---- ---- .50A .50A .40 -.30 .70 1950 ---- ---- .50A .50A .40 -.30 .70 1955 ---- ---- .40A .40A .40 -.20 .60 1960 ---- ---- .40A .40A .30 -.30 .60 1965 ---- ---- .40A .40A .30 -.20 .50 1970 ---- ---- .40A .40A .30 -.20 .50 1975 ---- ---- .40A .40A .30 -.20 .50 1980 ---- ---- .30A .30A .30 -.10 .40 10 10 1985 ---- ---- .30A .30A .30 -.10 .40 1990 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 61 201 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 -.10 .20 9 1525 ---- ---- ---- ---- .10 -.10 .20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .20 UNCH .20 1555 ---- ---- ---- ---- .20 UNCH .20 3 1560 ---- ---- ---- ---- .20 UNCH .20 3 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 UNCH .30 1 1595 ---- ---- ---- ---- .30 -.10 .40 1600 ---- ---- ---- ---- .30 -.10 .40 7 1605 ---- ---- ---- ---- .40 UNCH .40 20 1610 ---- ---- ---- ---- .40 UNCH .40 1 1615 ---- ---- ---- ---- .40 -.10 .50 5 1620 ---- ---- ---- ---- .50 UNCH .50 1625 ---- .60B ---- .60B .50 UNCH .50 1630 ---- ---- ---- ---- .50 -.10 .60 1635 ---- .70B ---- .70B .60 UNCH .60 1640 ---- .80B ---- .80B .70 UNCH .70 1 1645 ---- .90B ---- .90B .70 UNCH .70 1650 ---- 1.00B ---- 1.00B .80 UNCH .80 1655 ---- 1.10B ---- 1.10B .90 +.10 .80 5 1660 ---- 1.20B ---- 1.20B 1.00 +.10 .90 5 1665 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 11 1670 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1675 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 5 1680 ---- 2.00B ---- 2.00B 1.60 +.20 1.40 6 1685 ---- 2.20B ---- 2.20B 1.80 +.30 1.50 1 1690 ---- 2.50B ---- 2.50B 2.10 +.40 1.70 1695 ---- 2.90B ---- 2.90B 2.40 +.50 1.90 1700 2.80 3.30B 2.80 3.30B 2.70 +.60 4 2.10 1705 ---- 3.70B ---- 3.70B 3.00 +.60 2.40 1710 ---- 4.30B ---- 4.30B 3.50 +.80 2.70 1 1715 ---- 4.90B ---- 4.90B 4.00 +.90 2 3.10 1 1720 ---- 5.70B ---- 5.70B 4.50 +1.00 3.50 300 1725 6.50 6.50 6.50 5.10A 5.20 +1.20 10 4.00 5 45 1730 ---- 7.50B ---- 7.50B 6.00 +1.40 4.60 5 1735 ---- 8.60B ---- 8.60B 6.90 +1.60 5.30 300 300 1740 ---- 9.80B ---- 9.80B 7.90 +1.90 2 6.00 7 1745 11.20 11.20 11.20 8.80A 9.10 +2.20 7 6.90 1750 10.80 12.80B 10.80 9.60A 10.50 +2.60 10 7.90 1 1755 ---- 14.50B ---- 14.50B 12.00 +3.00 9.00 1760 ---- 16.40B 10.20A 10.20A 13.70 +3.40 10.30 7 7 1765 ---- 18.60B 11.60A 11.60A 15.60 +3.80 11.80 1770 ---- 20.90B 13.20A 13.20A 17.60 +4.20 13.40 1775 ---- 23.40B 15.00A 15.00A 19.90 +4.70 15.20 1780 22.50 26.20B 16.90A 21.70A 22.40 +5.20 6 17.20 1785 ---- 29.10B 19.10A 19.10A 25.10 +5.70 19.40 1790 ---- 32.20B 21.50A 21.50A 28.00 +6.20 21.80 1795 ---- 35.30B 23.90A 23.90A 31.10 +6.70 24.40 1800 ---- 38.80B 26.80A 26.80A 34.40 +7.20 27.20 1805 ---- 42.50B 29.70A 29.70A 37.80 +7.60 30.20 1810 ---- 46.20B 32.90A 32.90A 41.40 +8.00 33.40 1815 ---- 50.20B 36.50A 36.50A 45.20 +8.50 36.70 1820 ---- 54.30B 40.00A 40.00A 49.10 +8.90 40.20 1825 ---- 58.50B 43.50A 43.50A 53.20 +9.30 43.90 1830 ---- 62.80B 47.40A 47.40A 57.40 +9.70 47.70 1835 ---- 67.20B 51.20A 51.20A 61.70 +10.00 51.70 1840 ---- 71.70B 55.30A 55.30A 66.10 +10.30 55.80 1845 ---- 76.20B 59.40A 59.40A 70.50 +10.60 59.90 1850 ---- 80.90B 63.70A 63.70A 75.10 +10.90 64.20 1855 ---- 85.50B 68.00A 68.00A 79.70 +11.10 68.60 1860 ---- 90.30B 72.20A 72.20A 84.40 +11.30 73.10 1865 ---- 95.00B 77.10A 77.10A 89.10 +11.50 77.60 1870 ---- 99.80B 81.60A 81.60A 93.80 +11.60 82.20 1875 ---- 104.70B 86.20A 86.20A 98.60 +11.80 86.80 1880 ---- 109.50B 90.90A 90.90A 103.40 +11.90 91.50 1885 ---- 113.70B 95.60A 95.60A 108.30 +12.10 96.20 1890 ---- 118.50B 100.30A 100.30A 113.10 +12.20 100.90 1895 ---- 123.40B 105.20A 105.20A 118.00 +12.30 105.70 1900 ---- 129.00B 110.00A 110.00A 122.90 +12.40 110.50 1905 ---- 133.20B 114.60A 114.60A 127.80 +12.40 115.40 1910 ---- 138.10B 119.70A 119.70A 132.80 +12.60 120.20 1915 ---- 143.10B 124.60A 124.60A 137.70 +12.60 125.10 1920 ---- 148.00B 129.50A 129.50A 142.60 +12.60 130.00 1925 ---- 153.00B 134.40A 134.40A 147.60 +12.70 134.90 1930 ---- 157.90B 139.00A 139.00A 152.50 +12.70 139.80 1935 ---- 162.90B 144.10A 144.10A 157.50 +12.80 144.70 1940 ---- 167.80B 149.10A 149.10A 162.50 +12.90 149.60 1945 ---- 172.80B 154.00A 154.00A 167.40 +12.90 154.50 1950 ---- 178.60B 158.70A 158.70A 172.40 +12.90 159.50 1955 ---- 182.70B 163.90A 163.90A 177.40 +13.00 164.40 1960 ---- 187.70B 168.60A 168.60A 182.40 +13.00 169.40 1965 ---- 192.70B 173.80A 173.80A 187.30 +13.00 174.30 1970 ---- 197.70B 178.50A 178.50A 192.30 +13.00 179.30 1975 ---- 202.50B 183.50A 183.50A 197.30 +13.00 184.30 1980 ---- 207.50B 188.70A 188.70A 202.30 +13.10 189.20 1985 ---- 212.50B 193.40A 193.40A 207.30 +13.10 194.20 1990 ---- 217.50B 198.40A 198.40A 212.30 +13.10 199.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 312 750 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 261.80B 242.60A 261.70B 247.80 -13.20 261.00 1535 ---- 256.80B 237.60A 256.70B 242.80 -13.20 256.00 1540 ---- 251.60B 232.60A 251.40B 237.80 -13.20 251.00 1545 ---- 246.80B 227.60A 246.70B 232.80 -13.20 246.00 1550 ---- 241.60B 221.70A 241.50B 227.80 -13.30 241.10 1555 ---- 236.80B 217.60A 236.70B 222.80 -13.30 236.10 1560 ---- 231.80B 212.70A 231.70B 217.90 -13.20 231.10 1565 ---- 226.60B 207.70A 226.60B 212.90 -13.20 226.10 1570 ---- 221.60B 202.70A 221.50B 207.90 -13.20 221.10 1575 ---- 216.70B 197.60A 216.50B 202.90 -13.20 216.10 1580 ---- 211.90B 192.70A 211.80B 197.90 -13.20 211.10 1585 ---- 206.90B 187.70A 206.80B 193.00 -13.10 206.10 1590 ---- 202.00B 182.70A 201.90B 188.00 -13.20 201.20 1595 ---- 196.80B 177.80A 196.70B 183.00 -13.20 196.20 1600 ---- 192.10B 172.00A 192.00B 178.00 -13.20 191.20 1605 ---- 187.10B 167.80A 187.00B 173.10 -13.10 186.20 1610 ---- 182.20B 162.90A 182.20B 168.10 -13.20 181.30 1615 ---- 177.20B 157.90A 177.10B 163.20 -13.10 176.30 1620 ---- 172.00B 153.00A 172.00B 158.20 -13.10 171.30 1625 ---- 167.30B 148.10A 167.20B 153.30 -13.10 166.40 1630 ---- 162.10B 143.20A 162.00B 148.30 -13.10 161.40 1635 ---- 157.40B 138.20A 157.40B 143.40 -13.10 156.50 1640 ---- 152.20B 133.30A 152.10B 138.50 -13.10 151.60 1645 ---- 147.30B 128.40A 147.20B 133.60 -13.10 146.70 1650 ---- 142.40B 122.90A 142.30B 128.70 -13.00 141.70 1655 ---- 137.40B 118.70A 137.40B 123.80 -13.10 136.90 1660 ---- 132.60B 113.90A 132.50B 118.90 -13.10 132.00 1665 ---- 127.70B 109.10A 127.60B 114.10 -13.00 127.10 1670 ---- 122.80B 104.30A 122.80B 109.30 -13.00 122.30 1675 ---- 118.00B 99.50A 118.00B 104.50 -12.90 117.40 1680 ---- 113.10B 94.80A 113.00B 99.70 -12.90 112.60 1685 ---- 108.30B 90.10A 108.30B 94.90 -12.90 107.80 1690 ---- 103.60B 84.80A 103.60B 90.20 -12.90 103.10 1695 ---- 98.90B 80.30A 98.80B 85.60 -12.70 98.30 1700 ---- 94.20B 75.70A 94.10B 81.00 -12.60 93.60 1705 ---- 89.60B 71.30A 89.60B 76.40 -12.50 88.90 1710 ---- 84.90B 66.90A 84.80B 72.00 -12.30 84.30 1715 ---- 80.30B 62.70A 80.20B 67.60 -12.10 79.70 1720 ---- 76.00B 58.50A 75.90B 63.20 -12.00 75.20 1725 ---- 71.40B 54.40A 71.30B 59.00 -11.80 70.80 1730 ---- 67.20B 50.50A 67.20B 54.90 -11.60 66.50 1735 ---- 62.80B 46.70A 62.70B 50.90 -11.30 62.20 1740 ---- 58.60B 43.10A 58.60B 47.10 -11.00 58.10 1745 ---- 54.70B 39.50A 54.70B 43.30 -10.70 54.00 1750 ---- 50.60B 36.20A 50.60B 39.80 -10.30 50.10 1755 ---- 46.80B 33.00A 46.80B 36.40 -10.00 46.40 1760 ---- 43.10B 30.00A 43.10B 33.10 -9.60 42.70 1765 ---- 39.60B 27.20A 39.60B 30.10 -9.20 39.30 1770 ---- 36.30B 24.60A 36.30B 27.20 -8.80 36.00 5 1775 ---- 33.30B 22.00A 33.30B 24.50 -8.40 32.90 20 1780 ---- 30.30B 19.70A 30.20B 22.00 -7.90 4 29.90 3 1785 19.70 27.70B 17.70A 20.30B 19.70 -7.50 1 27.20 25 1790 ---- 25.00B 15.70A 25.00B 17.60 -7.00 24.60 1795 ---- 22.60B 14.00A 22.60B 15.60 -6.60 22.20 2 1800 ---- 20.30B 12.40A 20.30B 13.80 -6.20 20.00 2 1 1805 ---- 18.30B 11.00A 18.30B 12.20 -5.80 18.00 1810 ---- 16.40B 9.70A 16.40B 10.80 -5.30 16.10 15 1815 ---- 14.60B 8.60A 14.60B 9.50 -4.90 14.40 1820 ---- 13.00B 7.60A 13.00B 8.30 -4.60 12.90 1825 6.90 11.60B 6.70A 7.80B 7.30 -4.20 5 11.50 3 1830 6.80 10.30B 5.90A 5.90A 6.40 -3.80 5 10.20 1835 ---- 9.20B 5.30A 9.20B 5.60 -3.50 9.10 15 1840 ---- ---- 4.60A 4.60A 4.90 -3.20 8.10 2 1845 5.10 5.10 4.10A 5.20B 4.40 -2.80 5 7.20 1850 ---- ---- 3.60A 3.60A 3.80 -2.60 6.40 1855 4.40 4.40 3.20A 4.90B 3.40 -2.30 5 5.70 1860 ---- ---- 2.90A 2.90A 3.00 -2.10 5.10 2 1865 ---- ---- 2.60A 2.60A 2.70 -1.90 4.60 1870 ---- ---- 2.30A 2.30A 2.40 -1.70 4.10 34 1875 ---- ---- 2.10A 2.10A 2.10 -1.60 3.70 1880 1.90 1.90 1.90 1.90 1.90 -1.40 1 3.30 1 1885 ---- ---- 1.70A 1.70A 1.70 -1.30 3.00 1890 ---- ---- 1.50A 1.50A 1.50 -1.20 2.70 1895 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 1900 ---- ---- 1.30A 1.30A 1.30 -.90 2.20 1905 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 1910 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 1 2 1915 ---- ---- 1.00A 1.00A .90 -.80 1.70 1920 ---- ---- .90A .90A .90 -.60 1.50 1925 ---- ---- .90A .90A .80 -.60 1.40 1930 ---- ---- .80A .80A .70 -.60 1.30 1935 ---- ---- .70A .70A .70 -.50 1.20 1940 ---- ---- .70A .70A .60 -.50 1.10 1945 ---- ---- .70A .70A .60 -.40 1.00 1950 ---- ---- .60A .60A .50 -.40 .90 1955 ---- ---- .60A .60A .50 -.40 .90 1960 ---- ---- .50A .50A .50 -.30 .80 1965 ---- ---- .50A .50A .40 -.30 .70 1970 ---- ---- .50A .50A .40 -.30 .70 1975 ---- ---- .50A .50A .40 -.30 .70 1980 ---- ---- .40A .40A .30 -.30 .60 1985 ---- ---- .40A .40A .30 -.30 .60 1990 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 5 128 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 1545 ---- ---- ---- ---- .20 UNCH .20 1550 ---- ---- ---- ---- .20 UNCH .20 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .30 UNCH .30 1570 ---- ---- ---- ---- .30 UNCH .30 1575 ---- ---- ---- ---- .30 UNCH .30 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 -.10 .40 120 1590 ---- ---- ---- ---- .40 UNCH .40 1595 ---- ---- ---- ---- .40 UNCH .40 1600 ---- .50B ---- .50B .40 UNCH .40 1 1605 ---- ---- ---- ---- .50 UNCH .50 20 1610 ---- .60B ---- .60B .50 UNCH .50 1615 ---- .60B ---- .60B .60 +.10 6 .50 5 1620 ---- .70B ---- .70B .60 UNCH .60 5 1625 ---- .70B ---- .70B .70 +.10 .60 1630 ---- .80B ---- .80B .70 +.10 .60 1635 ---- .90B ---- .90B .80 +.10 .70 1640 ---- 1.00B ---- 1.00B .90 +.10 .80 1645 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1650 ---- 1.30B ---- 1.30B 1.10 +.20 .90 1655 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1660 ---- 1.60B ---- 1.60B 1.30 +.10 3 1.20 1665 ---- 1.70B ---- 1.70B 1.50 +.20 2 1.30 1670 ---- 1.90B ---- 1.90B 1.60 +.10 1 1.50 1 1675 ---- 2.20B ---- 2.20B 1.80 +.20 1.60 5 1680 ---- 2.50B ---- 2.50B 2.00 +.20 1.80 5 1685 ---- 2.80B ---- 2.80B 2.30 +.30 2.00 5 1690 ---- 3.20B ---- 3.20B 2.60 +.40 2.20 1695 ---- 3.60B ---- 3.60B 2.90 +.40 2.50 1700 ---- 4.10B ---- 4.10B 3.30 +.50 2.80 1 1 1705 ---- 4.60B ---- 4.60B 3.80 +.70 3.10 1710 ---- 5.30B ---- 5.30B 4.30 +.80 3.50 1715 ---- 6.00B ---- 6.00B 4.90 +1.00 3.90 1720 5.90 6.80B 5.90 6.80B 5.50 +1.10 5 4.40 3 1725 6.70 7.70B 6.70 7.70B 6.30 +1.40 5 4.90 1730 ---- 8.80B ---- 8.80B 7.20 +1.60 4 5.60 1735 ---- 10.00B ---- 10.00B 8.20 +1.90 6.30 1740 ---- 11.30B ---- 11.30B 9.30 +2.20 7.10 1745 ---- 12.70B ---- 12.70B 10.60 +2.50 8.10 2 2 1750 ---- 14.40B ---- 14.40B 12.00 +2.80 9.20 1755 ---- 16.20B ---- 16.20B 13.60 +3.20 10.40 3 1760 ---- 18.20B 11.70A 11.70A 15.40 +3.60 11.80 6 1765 ---- 20.30B 13.20A 13.20A 17.30 +4.00 13.30 1 1770 20.20 22.70B 14.90A 20.30B 19.40 +4.40 11 15.00 1 1775 21.90 25.20B 16.70A 22.10B 21.70 +4.80 2 16.90 1 1 1780 ---- 27.90B 18.70A 18.70A 24.20 +5.20 19.00 1 3 1785 ---- 30.80B 20.90A 20.90A 26.90 +5.70 21.20 1790 ---- 33.90B 23.30A 23.30A 29.70 +6.10 23.60 1795 ---- 37.00B 25.70A 25.70A 32.80 +6.60 26.20 1800 ---- 40.40B 28.60A 28.60A 36.00 +7.00 29.00 1805 ---- 44.00B 31.50A 31.50A 39.40 +7.50 31.90 1810 ---- 47.70B 34.60A 34.60A 42.90 +7.80 35.10 1815 ---- 51.60B 38.20A 38.20A 46.60 +8.30 38.30 1820 ---- 55.50B 41.50A 41.50A 50.40 +8.60 41.80 1825 ---- 59.60B 45.10A 45.10A 54.40 +9.00 45.40 1830 ---- 63.90B 48.80A 48.80A 58.50 +9.30 49.20 1835 ---- 68.20B 52.60A 52.60A 62.70 +9.70 53.00 1840 ---- 72.60B 56.40A 56.40A 67.00 +10.00 57.00 1845 ---- 77.10B 60.70A 60.70A 71.40 +10.30 61.10 1850 ---- 81.60B 64.80A 64.80A 75.90 +10.60 65.30 1855 ---- 86.20B 69.10A 69.10A 80.50 +10.90 69.60 1860 ---- 90.30B 73.30A 73.30A 85.10 +11.10 74.00 1865 ---- 95.00B 77.60A 77.60A 89.70 +11.20 78.50 1870 ---- 99.80B 82.20A 82.20A 94.40 +11.40 83.00 1875 ---- 104.50B 87.00A 87.00A 99.20 +11.70 87.50 1880 ---- 109.20B 91.60A 91.60A 103.90 +11.70 92.20 1885 ---- 114.10B 96.30A 96.30A 108.70 +11.90 96.80 1890 ---- 118.90B 100.90A 100.90A 113.60 +12.10 101.50 1895 ---- 123.80B 105.70A 105.70A 118.40 +12.10 106.30 1900 ---- 129.30B 110.40A 110.40A 123.30 +12.30 111.00 1905 ---- 133.50B 115.30A 115.30A 128.20 +12.40 115.80 1910 ---- 138.40B 120.10A 120.10A 133.10 +12.50 120.60 1915 ---- 143.30B 124.90A 124.90A 138.00 +12.50 125.50 1920 ---- 148.20B 129.80A 129.80A 142.90 +12.60 130.30 1925 ---- 153.20B 134.70A 134.70A 147.80 +12.60 135.20 1930 ---- 158.10B 139.50A 139.50A 152.70 +12.60 140.10 1935 ---- 163.00B 144.40A 144.40A 157.70 +12.70 145.00 1940 ---- 168.00B 149.30A 149.30A 162.60 +12.70 149.90 1945 ---- 172.90B 154.00A 154.00A 167.60 +12.80 154.80 1950 ---- 178.70B 159.20A 159.20A 172.50 +12.80 159.70 1955 ---- 182.90B 164.10A 164.10A 177.50 +12.90 164.60 1960 ---- 187.80B 169.00A 169.00A 182.50 +12.90 169.60 1965 ---- 192.80B 173.70A 173.70A 187.40 +12.90 174.50 1970 ---- 197.80B 178.90A 178.90A 192.40 +12.90 179.50 1975 ---- 202.70B 183.60A 183.60A 197.40 +13.00 184.40 1980 ---- 207.70B 188.90A 188.90A 202.30 +12.90 189.40 1985 ---- 212.70B 193.80A 193.80A 207.30 +13.00 194.30 1990 ---- 217.60B 198.50A 198.50A 212.30 +13.00 199.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 5 188 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1590 ---- ---- ---- ---- 188.10 -13.10 201.20 1595 ---- ---- ---- ---- 183.10 -13.20 196.30 1600 ---- ---- 172.20A 172.20A 178.20 -13.10 191.30 1605 ---- ---- ---- ---- 173.20 -13.20 186.40 1610 ---- ---- ---- ---- 168.30 -13.10 181.40 1615 ---- ---- ---- ---- 163.30 -13.20 176.50 1620 ---- ---- ---- ---- 158.40 -13.10 171.50 1625 ---- ---- ---- ---- 153.50 -13.10 166.60 1630 ---- ---- ---- ---- 148.60 -13.10 161.70 1635 ---- ---- ---- ---- 143.70 -13.00 156.70 1640 ---- ---- ---- ---- 138.80 -13.00 151.80 1645 ---- ---- ---- ---- 134.00 -12.90 146.90 1650 ---- ---- 123.30A 123.30A 129.10 -13.00 142.10 1655 ---- ---- ---- ---- 124.30 -12.90 137.20 1660 ---- ---- ---- ---- 119.40 -12.90 132.30 1665 ---- ---- ---- ---- 114.70 -12.80 127.50 1670 ---- ---- ---- ---- 109.90 -12.80 122.70 1675 ---- ---- ---- ---- 105.20 -12.70 117.90 1680 ---- ---- 95.00A 95.00A 100.50 -12.70 113.20 1685 ---- ---- 90.40A 90.40A 95.80 -12.60 108.40 1690 ---- ---- 85.90A 85.90A 91.20 -12.50 103.70 1695 ---- ---- 81.50A 81.50A 86.60 -12.50 99.10 1700 ---- ---- 77.10A 77.10A 82.10 -12.40 94.50 1705 ---- ---- 72.70A 72.70A 77.70 -12.20 89.90 1710 ---- ---- 68.50A 68.50A 73.40 -12.00 85.40 1715 ---- ---- 64.40A 64.40A 69.10 -11.80 80.90 1720 ---- ---- 60.30A 60.30A 64.90 -11.70 76.60 1725 ---- ---- 56.40A 56.40A 60.80 -11.40 72.20 1730 ---- ---- 52.60A 52.60A 56.80 -11.20 68.00 1735 ---- ---- 48.90A 48.90A 53.00 -10.90 63.90 1740 ---- ---- 45.40A 45.40A 49.20 -10.70 59.90 1745 ---- ---- 42.00A 42.00A 45.60 -10.40 56.00 1750 ---- ---- 38.70A 38.70A 42.20 -10.00 52.20 1755 ---- ---- 35.60A 35.60A 38.80 -9.80 48.60 1760 ---- ---- 32.70A 32.70A 35.70 -9.40 45.10 1765 ---- ---- 29.90A 29.90A 32.70 -9.00 41.70 1770 ---- ---- 27.20A 27.20A 29.90 -8.60 38.50 1775 ---- ---- 24.60A 24.60A 27.20 -8.30 35.50 1780 ---- ---- 22.40A 22.40A 24.70 -7.90 4 32.60 1785 ---- ---- 20.20A 20.20A 22.40 -7.50 29.90 1790 ---- 27.60B 18.30A 27.60B 20.20 -7.10 27.30 1795 ---- 25.20B 16.50A 25.20B 18.20 -6.70 24.90 1800 ---- 22.90B 14.80A 22.90B 16.40 -6.30 22.70 1805 ---- 20.90B 13.30A 20.90B 14.70 -5.90 20.60 1810 ---- 18.80B 11.90A 18.80B 13.20 -5.50 18.70 1815 ---- 17.00B 10.70A 17.00B 11.80 -5.10 16.90 1820 ---- 15.40B 9.60A 9.60A 10.60 -4.70 15.30 1825 ---- 13.90B 8.60A 13.90B 9.40 -4.40 13.80 1830 ---- ---- 7.70A 7.70A 8.40 -4.10 12.50 1835 8.50 11.30B 6.90A 9.20B 7.50 -3.70 4 11.20 1840 ---- ---- 6.10A 6.10A 6.70 -3.40 10.10 1845 ---- ---- 5.50A 5.50A 6.00 -3.10 9.10 1850 ---- ---- 4.90A 4.90A 5.30 -2.90 8.20 1855 ---- ---- 4.50A 4.50A 4.80 -2.60 7.40 1860 ---- ---- 4.00A 4.00A 4.20 -2.50 6.70 1865 ---- ---- 3.70A 3.70A 3.80 -2.20 6.00 1870 ---- ---- 3.30A 3.30A 3.40 -2.10 5.50 1875 ---- ---- 3.00A 3.00A 3.10 -1.80 4.90 1880 ---- ---- 2.70A 2.70A 2.70 -1.80 4.50 1885 ---- ---- 2.50A 2.50A 2.50 -1.60 4.10 1890 ---- ---- 2.30A 2.30A 2.20 -1.50 3.70 1895 ---- ---- 2.10A 2.10A 2.00 -1.40 3.40 1900 ---- ---- 1.90A 1.90A 1.80 -1.30 3.10 1905 ---- ---- 1.80A 1.80A 1.70 -1.10 2.80 1910 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1915 ---- ---- 1.50A 1.50A 1.40 -.90 2.30 1920 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1925 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 1930 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1935 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 1940 ---- ---- 1.00A 1.00A .90 -.70 1.60 1945 ---- ---- 1.00A 1.00A .90 -.60 1.50 1950 ---- ---- .90A .90A .80 -.60 1.40 1955 ---- ---- .90A .90A .70 -.60 1.30 1960 ---- ---- .80A .80A .70 -.50 1.20 1965 ---- ---- .80A .80A .60 -.50 1.10 1970 ---- ---- .70A .70A .60 -.40 1.00 1975 ---- ---- .70A .70A .60 -.40 1.00 1980 ---- ---- .60A .60A .50 -.40 .90 1985 ---- ---- .60A .60A .50 -.40 .90 1990 ---- ---- .60A .60A .50 -.30 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1590 ---- .60B ---- .60B .50 UNCH 9 .50 1595 ---- ---- ---- ---- .60 UNCH .60 1600 ---- .70B ---- .70B .60 UNCH .60 1605 ---- .70B ---- .70B .70 +.10 .60 1610 ---- .80B ---- .80B .70 UNCH .70 1615 ---- .90B ---- .90B .80 +.10 .70 1620 ---- 1.00B ---- 1.00B .90 +.10 .80 1625 ---- 1.10B ---- 1.10B 1.00 +.10 3 .90 1630 ---- 1.20B ---- 1.20B 1.10 +.20 3 .90 1635 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 1640 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 1645 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 1650 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 1655 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 1660 ---- 2.20B ---- 2.20B 1.90 +.30 1.60 1665 ---- 2.40B ---- 2.40B 2.10 +.30 1.80 1670 ---- 2.70B ---- 2.70B 2.30 +.40 2 1.90 1675 ---- 3.00B ---- 3.00B 2.50 +.40 1 2.10 1680 ---- 3.40B ---- 3.40B 2.80 +.40 1 2.40 1685 ---- 3.80B ---- 3.80B 3.20 +.60 2.60 1690 ---- 4.20B ---- 4.20B 3.60 +.70 2.90 1695 ---- 4.80B ---- 4.80B 4.00 +.70 3.30 1700 ---- 5.40B ---- 5.40B 4.50 +.90 3.60 2 1 1705 ---- 6.00B ---- 6.00B 5.10 +1.00 4.10 1710 6.00 6.80B 6.00 5.70A 5.70 +1.10 2 4.60 1715 ---- 7.60B ---- 7.60B 6.40 +1.30 5.10 1720 6.60 8.60B 6.60 6.20A 7.20 +1.50 1 5.70 1725 ---- 9.60B ---- 9.60B 8.10 +1.70 6.40 1730 ---- 10.80B ---- 10.80B 9.10 +1.90 4 7.20 1735 ---- 12.10B ---- 12.10B 10.30 +2.30 8.00 1740 ---- 13.50B ---- 13.50B 11.50 +2.50 9.00 1745 ---- 15.00B ---- 15.00B 12.90 +2.80 10.10 1750 ---- 16.70B 11.20A 11.20A 14.40 +3.10 1 11.30 1755 ---- 18.60B 12.50A 12.50A 16.10 +3.50 1 12.60 1760 ---- 20.60B 14.00A 14.00A 17.90 +3.80 14.10 1765 ---- 22.80B 15.50A 15.50A 19.90 +4.10 15.80 1770 19.30 25.20B 17.30A 25.20B 22.10 +4.60 1 17.50 1 1 1775 ---- 27.70B 19.20A 19.20A 24.40 +4.90 19.50 2 1 1780 ---- 30.40B 21.20A 21.20A 26.90 +5.30 21.60 1785 ---- 33.30B 23.50A 23.50A 29.60 +5.70 23.90 2 1 1790 ---- 36.30B 25.90A 25.90A 32.40 +6.10 26.30 1795 ---- 39.50B 28.40A 28.40A 35.40 +6.50 28.90 1800 ---- 42.90B 31.20A 31.20A 38.50 +6.80 31.70 1805 ---- 46.30B 34.00A 34.00A 41.90 +7.30 34.60 1810 ---- 50.00B 37.20A 37.20A 45.30 +7.70 37.60 1815 ---- 53.70B 40.30A 40.30A 48.90 +8.00 40.90 1820 ---- 57.60B ---- 57.60B 52.70 +8.50 44.20 1825 ---- 61.60B ---- 61.60B 56.50 +8.80 47.70 1830 ---- 65.70B ---- 65.70B 60.50 +9.10 51.40 1835 ---- 69.80B ---- 69.80B 64.60 +9.50 55.10 1840 ---- 74.10B ---- 74.10B 68.80 +9.80 59.00 1845 ---- 78.50B ---- 78.50B 73.00 +10.00 63.00 1850 ---- 82.90B ---- 82.80B 77.40 +10.30 67.10 1855 ---- 87.40B ---- 87.30B 81.80 +10.50 71.30 1860 ---- 92.00B ---- 92.00B 86.30 +10.80 75.50 1865 ---- 96.60B ---- 96.60B 90.80 +10.90 79.90 1870 ---- 100.10B ---- 100.10B 95.40 +11.10 84.30 1875 ---- 101.20B ---- 101.20B 100.10 +11.30 88.80 1880 ---- 102.50B ---- 102.50B 104.70 +11.40 93.30 1885 ---- 103.30B ---- 103.20B 109.50 +11.60 97.90 1890 ---- ---- ---- ---- 114.20 +11.70 102.50 1895 ---- ---- ---- ---- 119.00 +11.90 107.10 1900 ---- 129.90B ---- 129.90B 123.80 +12.00 111.80 1905 ---- ---- ---- ---- 128.60 +12.00 116.60 1910 ---- ---- ---- ---- 133.50 +12.20 121.30 1915 ---- ---- ---- ---- 138.40 +12.30 126.10 1920 ---- ---- ---- ---- 143.20 +12.30 130.90 1925 ---- ---- ---- ---- 148.10 +12.40 135.70 1930 ---- ---- ---- ---- 153.00 +12.40 140.60 1935 ---- ---- ---- ---- 157.90 +12.50 145.40 1940 ---- ---- ---- ---- 162.90 +12.60 150.30 1945 ---- ---- ---- ---- 167.80 +12.60 155.20 1950 ---- 178.90B ---- 178.90B 172.70 +12.60 160.10 1955 ---- ---- ---- ---- 177.70 +12.70 165.00 1960 ---- ---- ---- ---- 182.60 +12.70 169.90 1965 ---- ---- ---- ---- 187.60 +12.80 174.80 1970 ---- ---- ---- ---- 192.50 +12.70 179.80 1975 ---- ---- ---- ---- 197.50 +12.80 184.70 1980 ---- ---- ---- ---- 202.50 +12.90 189.60 1985 ---- ---- ---- ---- 207.40 +12.80 194.60 1990 ---- ---- ---- ---- 212.40 +12.90 199.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 7 4 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- ---- ---- ---- 188.30 ---- ---- 1595 ---- ---- ---- ---- 183.30 ---- ---- 1600 ---- ---- ---- 172.40A 178.40 ---- ---- 1605 ---- ---- ---- ---- 173.50 ---- ---- 1610 ---- ---- ---- ---- 168.60 ---- ---- 1615 ---- ---- ---- ---- 163.60 ---- ---- 1620 ---- ---- ---- ---- 158.70 ---- ---- 1625 ---- ---- ---- ---- 153.90 ---- ---- 1630 ---- ---- ---- ---- 149.00 ---- ---- 1635 ---- ---- ---- ---- 144.10 ---- ---- 1640 ---- ---- ---- ---- 139.30 ---- ---- 1645 ---- ---- ---- ---- 134.50 ---- ---- 1650 ---- ---- ---- 124.00A 129.70 ---- ---- 1655 ---- ---- ---- ---- 124.90 ---- ---- 1660 ---- ---- ---- ---- 120.20 ---- ---- 1665 ---- ---- ---- ---- 115.50 ---- ---- 1670 ---- ---- ---- ---- 110.80 ---- ---- 1675 ---- ---- ---- 100.60A 106.10 ---- ---- 1680 ---- ---- ---- 96.10A 101.50 ---- ---- 1685 ---- ---- ---- 91.60A 97.00 ---- ---- 1690 ---- ---- ---- 87.20A 92.40 ---- ---- 1695 ---- ---- ---- 82.80A 88.00 ---- ---- 1700 ---- ---- ---- 78.50A 83.60 ---- ---- 1705 ---- ---- ---- 74.30A 79.20 ---- ---- 1710 ---- ---- ---- 70.20A 75.00 ---- ---- 1715 ---- ---- ---- 66.20A 70.80 ---- ---- 1720 ---- ---- ---- 62.30A 66.70 ---- ---- 1725 ---- ---- ---- 58.50A 62.70 ---- ---- 1730 ---- ---- ---- 54.80A 58.90 ---- ---- 1735 ---- ---- ---- 51.20A 55.10 ---- ---- 1740 ---- ---- ---- 47.70A 51.50 ---- ---- 1745 ---- ---- ---- 44.40A 48.00 ---- ---- 1750 ---- ---- ---- 41.30A 44.60 ---- ---- 1755 ---- ---- ---- 38.20A 41.40 ---- ---- 1760 ---- ---- ---- 35.30A 38.40 ---- ---- 1765 ---- ---- ---- 32.60A 35.40 ---- ---- 1770 ---- ---- ---- 30.00A 32.70 ---- ---- 1775 ---- ---- ---- 27.60A 30.10 ---- ---- 1780 ---- ---- ---- 25.20A 27.60 ---- 1 ---- 1785 ---- ---- ---- 23.10A 25.30 ---- 1 ---- 1790 ---- ---- ---- 21.10A 23.10 ---- ---- 1795 ---- ---- ---- 19.20A 21.00 ---- ---- 1800 ---- ---- ---- 17.50A 19.20 ---- ---- 1805 ---- ---- ---- 15.90A 17.40 ---- ---- 1810 ---- ---- ---- 14.50A 15.80 ---- ---- 1815 ---- ---- ---- 13.10A 14.30 ---- ---- 1820 ---- ---- ---- 11.90A 12.90 ---- ---- 1825 ---- ---- ---- 10.80A 11.60 ---- ---- 1830 ---- ---- ---- 9.80A 10.50 ---- ---- 1835 ---- ---- ---- 8.80A 9.50 ---- ---- 1840 ---- ---- ---- 8.00A 8.50 ---- ---- 1845 ---- ---- ---- 7.20A 7.60 ---- ---- 1850 ---- ---- ---- 6.60A 6.90 ---- 1 ---- 1855 ---- ---- ---- 6.00A 6.20 ---- ---- 1860 ---- ---- ---- 5.40A 5.60 ---- ---- 1865 ---- ---- ---- 4.90A 5.00 ---- ---- 1870 ---- ---- ---- 4.50A 4.50 ---- ---- 1875 ---- ---- ---- 4.10A 4.10 ---- ---- 1880 ---- ---- ---- 3.70A 3.70 ---- ---- 1885 ---- ---- ---- 3.40A 3.30 ---- ---- 1890 ---- ---- ---- 3.10A 3.00 ---- 1 ---- 1895 ---- ---- ---- 2.90A 2.70 ---- ---- 1900 ---- ---- ---- 2.60A 2.50 ---- ---- 1905 ---- ---- ---- 2.40A 2.30 ---- ---- 1910 ---- ---- ---- 2.20A 2.10 ---- ---- 1915 ---- ---- ---- 2.10A 1.90 ---- ---- 1920 ---- ---- ---- 1.90A 1.80 ---- ---- 1925 ---- ---- ---- 1.80A 1.60 ---- ---- 1930 ---- ---- ---- 1.60A 1.50 ---- ---- 1935 ---- ---- ---- 1.50A 1.40 ---- ---- 1940 ---- ---- ---- 1.40A 1.30 ---- ---- 1945 ---- ---- ---- 1.30A 1.20 ---- ---- 1950 ---- ---- ---- 1.30A 1.10 ---- ---- 1955 ---- ---- ---- 1.20A 1.10 ---- ---- 1960 ---- ---- ---- 1.10A 1.00 ---- ---- 1965 ---- ---- ---- 1.00A .90 ---- ---- 1970 ---- ---- ---- 1.00A .90 ---- ---- 1975 ---- ---- ---- .90A .80 ---- ---- 1980 ---- ---- ---- .90A .80 ---- ---- 1985 ---- ---- ---- .80A .70 ---- ---- 1990 ---- ---- ---- .80A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- .80A .80 ---- ---- 1595 ---- ---- ---- .90A .80 ---- ---- 1600 ---- ---- ---- .90A .90 ---- ---- 1605 ---- ---- ---- 1.00A 1.00 ---- ---- 1610 ---- ---- ---- 1.10A 1.00 ---- ---- 1615 ---- ---- ---- 1.20A 1.10 ---- ---- 1620 ---- ---- ---- 1.30A 1.20 ---- ---- 1625 ---- ---- ---- 1.40A 1.30 ---- ---- 1630 ---- ---- ---- 1.50A 1.50 ---- ---- 1635 ---- ---- ---- 1.60A 1.60 ---- ---- 1640 ---- ---- ---- 1.80A 1.80 ---- ---- 1645 ---- ---- ---- 1.90A 1.90 ---- ---- 1650 ---- ---- ---- 2.20A 2.10 ---- ---- 1655 ---- ---- ---- 2.40A 2.40 ---- ---- 1660 ---- ---- ---- 2.60A 2.60 ---- ---- 1665 ---- ---- ---- 2.80A 2.90 ---- ---- 1670 ---- ---- ---- 3.10A 3.20 ---- ---- 1675 ---- ---- ---- 3.40A 3.60 ---- ---- 1680 ---- ---- ---- 3.70A 3.90 ---- ---- 1685 ---- ---- ---- 4.10A 4.40 ---- ---- 1690 ---- ---- ---- 4.60A 4.80 ---- ---- 1695 ---- ---- ---- 5.00A 5.40 ---- ---- 1700 ---- ---- ---- 5.60A 6.00 ---- ---- 1705 ---- ---- ---- 6.20A 6.60 ---- ---- 1710 ---- ---- ---- 6.90A 7.30 ---- ---- 1715 ---- ---- ---- 7.60A 8.20 ---- ---- 1720 ---- ---- ---- 8.40A 9.10 ---- ---- 1725 ---- ---- ---- 9.40A 10.10 ---- ---- 1730 ---- ---- ---- 10.40A 11.20 ---- ---- 1735 ---- ---- ---- 11.60A 12.40 ---- ---- 1740 ---- ---- ---- 12.90A 13.80 ---- ---- 1745 ---- ---- ---- 14.30A 15.30 ---- ---- 1750 ---- ---- ---- 15.80A 16.90 ---- ---- 1755 ---- ---- ---- 17.40A 18.70 ---- ---- 1760 ---- ---- ---- 19.20A 20.60 ---- ---- 1765 ---- ---- ---- 21.10A 22.70 ---- ---- 1770 ---- ---- ---- 23.20A 24.90 ---- ---- 1775 ---- ---- ---- 25.40A 27.30 ---- ---- 1780 ---- ---- ---- 27.80A 29.80 ---- ---- 1785 ---- ---- ---- 30.30A 32.40 ---- ---- 1790 ---- ---- ---- 33.00A 35.30 ---- ---- 1795 ---- ---- ---- 35.80A 38.20 ---- ---- 1800 ---- ---- ---- 38.70A 41.30 ---- ---- 1805 ---- ---- ---- 41.80A 44.50 ---- ---- 1810 ---- ---- ---- 45.10A 47.90 ---- ---- 1815 ---- ---- ---- 48.40A 51.40 ---- ---- 1820 ---- ---- ---- 51.90A 55.00 ---- ---- 1825 ---- ---- ---- 55.60A 58.70 ---- ---- 1830 ---- ---- ---- 59.30A 62.60 ---- ---- 1835 ---- ---- ---- 63.10A 66.50 ---- ---- 1840 ---- ---- ---- 67.10A 70.60 ---- ---- 1845 ---- ---- ---- 71.10A 74.70 ---- ---- 1850 ---- ---- ---- 75.30A 78.90 ---- ---- 1855 ---- ---- ---- 79.50A 83.20 ---- ---- 1860 ---- ---- ---- 83.80A 87.60 ---- ---- 1865 ---- ---- ---- 88.20A 92.00 ---- ---- 1870 ---- ---- ---- 92.60A 96.50 ---- ---- 1875 ---- ---- ---- 97.10A 101.00 ---- ---- 1880 ---- ---- ---- 101.60A 105.60 ---- ---- 1885 ---- ---- ---- 106.20A 110.30 ---- ---- 1890 ---- ---- ---- 110.90A 115.00 ---- ---- 1895 ---- ---- ---- 132.40A 119.70 ---- ---- 1900 ---- ---- ---- 120.20A 124.40 ---- ---- 1905 ---- ---- ---- 141.60A 129.20 ---- ---- 1910 ---- ---- ---- 146.30A 134.00 ---- ---- 1915 ---- ---- ---- 151.00A 138.80 ---- ---- 1920 ---- ---- ---- ---- 143.70 ---- ---- 1925 ---- ---- ---- ---- 148.60 ---- ---- 1930 ---- ---- ---- ---- 153.40 ---- ---- 1935 ---- ---- ---- ---- 158.30 ---- ---- 1940 ---- ---- ---- ---- 163.20 ---- ---- 1945 ---- ---- ---- ---- 168.10 ---- ---- 1950 ---- ---- ---- 168.50A 173.00 ---- ---- 1955 ---- ---- ---- ---- 178.00 ---- ---- 1960 ---- ---- ---- ---- 182.90 ---- ---- 1965 ---- ---- ---- ---- 187.80 ---- ---- 1970 ---- ---- ---- ---- 192.80 ---- ---- 1975 ---- ---- ---- ---- 197.70 ---- ---- 1980 ---- ---- ---- ---- 202.70 ---- ---- 1985 ---- ---- ---- ---- 207.60 ---- ---- 1990 ---- ---- ---- ---- 212.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 346.80B 327.80A 346.70B 333.00 -12.80 345.80 1435 ---- 341.60B 322.70A 341.40B 328.00 -12.80 340.80 1440 ---- 336.80B 317.80A 336.70B 323.00 -12.80 335.80 1445 ---- 331.80B 312.70A 331.70B 318.00 -12.80 330.80 1450 ---- 326.60B 307.70A 326.50B 313.00 -12.80 325.80 1455 ---- 321.80B 302.80A 321.70B 308.00 -12.80 320.80 1460 ---- 316.60B 297.80A 316.40B 303.00 -12.80 315.80 1465 ---- 311.80B 292.80A 311.70B 298.00 -12.80 310.80 1470 ---- 306.60B 287.80A 306.40B 293.00 -12.80 305.80 1475 ---- 301.60B 282.70A 301.40B 288.00 -12.80 300.80 1480 ---- 296.80B 277.70A 296.70B 283.00 -12.80 295.80 1485 ---- 291.80B 272.70A 291.70B 278.00 -12.80 290.80 1490 ---- 286.80B 267.70A 286.70B 273.00 -12.80 285.80 1495 ---- 281.80B 262.70A 281.70B 268.00 -12.80 280.80 1500 ---- 276.60B 257.70A 276.50B 263.00 -12.80 275.80 1505 ---- 271.80B 252.70A 271.70B 258.00 -12.80 270.80 1510 ---- 266.80B 247.80A 266.70B 253.00 -12.80 265.80 1515 ---- 261.80B 242.70A 261.70B 248.10 -12.70 260.80 1520 ---- 256.80B 237.80A 256.70B 243.10 -12.70 255.80 1525 ---- 251.80B 232.80A 251.70B 238.10 -12.70 250.80 1530 ---- 246.80B 227.80A 246.70B 233.10 -12.70 245.80 1535 ---- 241.80B 222.80A 241.70B 228.10 -12.70 240.80 1540 ---- 236.80B 217.80A 236.70B 223.10 -12.70 235.80 1545 ---- 231.80B 212.80A 231.70B 218.10 -12.70 230.80 1550 ---- 226.60B 207.70A 226.50B 213.10 -12.70 225.80 1555 ---- 221.60B 202.80A 221.40B 208.10 -12.70 220.80 1560 ---- 216.80B 197.70A 216.70B 203.10 -12.70 215.80 1565 ---- 211.80B 192.70A 211.70B 198.10 -12.70 210.80 1570 ---- 206.80B 187.70A 206.70B 193.10 -12.70 205.80 1575 ---- 201.80B 182.70A 201.70B 188.10 -12.70 200.80 1580 ---- 196.60B 177.70A 196.40B 183.10 -12.80 195.90 1585 ---- 191.80B 172.80A 191.70B 178.10 -12.80 190.90 1590 ---- 186.80B 167.80A 186.70B 173.10 -12.80 185.90 1595 ---- 181.80B 162.80A 181.70B 168.10 -12.80 180.90 1600 ---- 176.60B 156.80A 176.50B 163.10 -12.80 175.90 1605 ---- 171.80B 152.80A 171.70B 158.10 -12.80 170.90 1610 ---- 166.80B 147.80A 166.70B 153.10 -12.80 165.90 1615 ---- 161.60B 142.70A 161.40B 148.10 -12.80 160.90 1620 ---- 156.80B 137.80A 156.70B 143.10 -12.80 155.90 1625 ---- 151.80B 132.70A 151.70B 138.10 -12.80 150.90 1 1630 ---- 146.80B 127.70A 146.70B 133.10 -12.80 145.90 1635 ---- 141.80B 122.80A 141.70B 128.10 -12.80 140.90 1640 ---- 136.80B 117.80A 136.70B 123.10 -12.80 135.90 1645 ---- 131.80B 112.80A 131.70B 118.10 -12.80 130.90 1650 ---- 126.90B 106.90A 126.80B 113.10 -12.80 125.90 1 1655 ---- 121.90B 102.80A 121.80B 108.10 -12.80 120.90 21 1660 ---- 116.90B 97.80A 116.80B 103.10 -12.80 115.90 5 1665 ---- 111.70B 92.80A 111.70B 98.10 -12.80 110.90 1 1670 ---- 106.60B 87.70A 106.50B 93.10 -12.80 105.90 6 1675 ---- 101.60B 82.80A 101.50B 88.10 -12.80 100.90 6 1680 ---- 96.90B 77.80A 96.80B 83.10 -12.80 95.90 1 1685 ---- 92.10B 72.90A 92.10B 78.10 -12.80 90.90 1690 ---- 86.80B 67.90A 86.80B 73.10 -12.80 85.90 1695 ---- 81.80B 63.00A 81.70B 68.20 -12.80 81.00 1 1700 ---- 76.90B 57.40A 76.80B 63.20 -12.80 76.00 1 1705 ---- 72.00B 52.60A 71.90B 58.30 -12.80 71.10 1 1710 ---- 67.00B 47.70A 66.90B 53.40 -12.80 66.20 1715 ---- 62.10B 43.00A 62.00B 48.50 -12.80 61.30 1 1720 ---- 57.20B 38.30A 57.10B 43.60 -12.80 56.40 1 1725 ---- 52.30B 33.70A 52.20B 38.80 -12.70 51.50 1730 ---- 47.60B 29.30A 47.60B 34.10 -12.60 50 46.70 130 1735 ---- 42.80B 25.00A 42.70B 29.50 -12.50 42.00 1 1740 ---- 38.10B 21.00A 38.00B 25.10 -12.20 37.30 1745 ---- 33.60B 17.30A 33.50B 20.90 -11.90 32.80 2 1750 ---- 29.20B 14.00A 29.20B 17.00 -11.50 28.50 1755 ---- 25.10B 10.90A 25.10B 13.40 -10.90 24.30 1 1760 10.00 21.10B 8.20A 11.80B 10.30 -10.20 5 20.50 14 1765 7.80 17.30B 5.90 8.20B 7.60 -9.30 2 16.90 9 1770 6.30 14.20B 4.40A 4.40A 5.50 -8.30 1 13.80 2 6 1775 ---- 11.20B 3.20A 11.20B 3.90 -7.10 4 11.00 1 1780 4.60 8.90B 2.30A 2.70 2.70 -5.90 13 8.60 4 1785 2.50 6.80B 1.70A 1.70A 1.80 -4.90 1 6.70 3 4 1790 1.40 1.40 1.20 1.20 1.30 -3.80 5 5.10 8 19 1795 .70 .70 .70 .80B .90 -3.00 1 3.90 13 5 1800 ---- ---- .70A .70A .60 -2.40 5 3.00 25 28 1805 .50 .50 .50 .50 .50 -1.80 2 2.30 1 1810 ---- ---- .50A .50A .40 -1.40 1.80 8 1815 .30 .30 .30 .30 .30 -1.10 2 1.40 2 12 1820 ---- ---- .30A .30A .20 -.90 1.10 1825 .50 .50 .30 .30 .20 -.70 7 .90 3 13 1830 ---- ---- .20A .20A .20 -.50 .70 3 1835 ---- ---- .20A .20A .10 -.50 .60 4 1840 ---- ---- .20A .20A .10 -.40 .50 12 1845 ---- ---- .20A .20A .10 -.30 .40 14 1850 ---- ---- .20A .20A .10 -.20 .30 1855 ---- ---- ---- ---- .10 -.10 .20 400 1860 ---- ---- .10A .10A .10 -.10 .20 5 1865 ---- ---- .10A .10A .10 -.10 .20 1870 ---- ---- ---- ---- .10 UNCH .10 100 1875 ---- ---- ---- ---- .10 UNCH .10 10 1880 ---- ---- ---- ---- .10 UNCH .10 100 1885 ---- ---- ---- ---- .10 UNCH .10 150 150 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 3 3 1900 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 209 1108 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 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 ---- ---- ---- ---- .10 UNCH .10 3 1655 .10 .10 .10 .10 .10 UNCH 20 .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 6 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- .20B ---- .20B .10 UNCH .10 20 31 1690 ---- .30B ---- ---- .20 UNCH .20 200 1695 ---- .40B ---- .40B .20 UNCH .20 151 156 1700 ---- .50B ---- .50B .20 UNCH .20 14 201 1705 ---- .60B ---- .60B .30 UNCH .30 3 1710 ---- .80B ---- .80B .40 UNCH .40 12 1715 ---- 1.00B ---- 1.00B .50 UNCH .50 1 1720 ---- 1.30B ---- 1.30B .60 UNCH 2 .60 2 3 1725 .90 1.70B .90 .90 .90 +.10 10 .80 1 12 1730 ---- 2.20B ---- 2.20B 1.10 +.10 2 1.00 4 4 1735 ---- 3.00B ---- 3.00B 1.60 +.40 1.20 2 1740 ---- 4.00B ---- 4.00B 2.10 +.50 3 1.60 2 6 1745 ---- 5.20B ---- 5.20B 2.90 +.90 2 2.00 2 1750 5.50 6.90B 4.20 5.80B 4.00 +1.30 31 2.70 28 34 1755 4.70 8.90B 4.70 8.90B 5.40 +1.90 7 3.50 3 1760 6.00 11.40B 4.50A 6.80A 7.30 +2.60 24 4.70 1 3 1765 9.80 14.30B 5.80A 10.00B 9.60 +3.50 18 6.10 2 27 1770 9.40 17.60B 7.40A 17.60B 12.50 +4.50 3 8.00 1775 ---- 21.40B 9.40A 9.40A 15.90 +5.70 10.20 1780 ---- 25.50B 12.00A 12.00A 19.70 +6.90 12.80 8 6 1785 ---- 29.80B 15.10A 15.10A 23.80 +7.90 2 15.90 1790 ---- 34.40B 18.50A 18.50A 28.30 +9.00 19.30 1795 ---- 39.10B 22.20A 22.20A 32.90 +9.80 23.10 1800 36.00 43.80B 26.10A 33.30A 37.60 +10.40 6 27.20 6 1805 ---- 48.60B 30.60A 30.60A 42.50 +11.00 31.50 1810 ---- 52.80B 34.80A 34.80A 47.40 +11.40 36.00 1815 ---- 57.70B 39.60A 39.60A 52.30 +11.70 40.60 1820 ---- 62.60B 44.30A 44.30A 57.20 +11.90 45.30 1825 ---- 67.60B 49.00A 49.00A 62.20 +12.10 50.10 1830 ---- 72.50B 54.00A 54.00A 67.10 +12.20 54.90 1835 ---- 77.50B 58.80A 58.80A 72.10 +12.30 59.80 1840 ---- 82.40B 63.70A 63.70A 77.10 +12.50 64.60 1845 ---- 87.30B 68.70A 68.70A 82.10 +12.60 69.50 1850 ---- 93.20B 73.60A 73.60A 87.10 +12.60 74.50 1855 ---- 97.30B 78.60A 78.60A 92.10 +12.70 79.40 1860 ---- 102.30B 83.30A 83.30A 97.10 +12.70 84.40 1865 ---- 107.30B 88.20A 88.20A 102.10 +12.80 89.30 1870 ---- 112.30B 93.60A 93.60A 107.10 +12.80 94.30 1875 ---- 117.30B 98.60A 98.60A 112.10 +12.80 99.30 1880 ---- 122.30B 103.30A 103.30A 117.10 +12.80 104.30 1885 ---- 127.30B 108.30A 108.30A 122.10 +12.80 109.30 1890 ---- 132.30B 113.30A 113.30A 127.10 +12.80 114.30 1895 ---- 137.30B 118.20A 118.20A 132.10 +12.80 119.30 1900 ---- 142.30B 123.20A 123.20A 137.10 +12.80 124.30 1905 ---- 147.30B 128.50A 128.50A 142.10 +12.80 129.30 1910 ---- 152.30B 133.50A 133.50A 147.10 +12.80 134.30 1915 ---- 157.30B 138.50A 138.50A 152.10 +12.80 139.30 1920 ---- 162.30B 143.50A 143.50A 157.10 +12.80 144.30 1925 ---- 167.30B 148.50A 148.50A 162.10 +12.80 149.30 1930 ---- 172.30B 153.50A 153.50A 167.10 +12.80 154.30 1935 ---- 177.30B 158.20A 158.20A 172.10 +12.80 159.30 1940 ---- 182.30B 163.20A 163.20A 177.10 +12.80 164.30 1945 ---- 187.30B 168.20A 168.20A 182.10 +12.80 169.30 1950 ---- 192.30B 173.20A 173.20A 187.10 +12.80 174.30 1955 ---- 197.30B 178.20A 178.20A 192.10 +12.80 179.30 1960 ---- 202.30B 183.20A 183.20A 197.10 +12.80 184.30 1965 ---- 207.20B 188.20A 188.20A 202.10 +12.80 189.30 1970 ---- 212.20B 193.20A 193.20A 207.10 +12.80 194.30 1975 ---- 217.20B 198.20A 198.20A 212.10 +12.90 199.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 233 752 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 346.50B 327.50A 346.40B 332.80 -13.20 346.00 1450 ---- 341.50B 322.50A 341.40B 327.80 -13.20 341.00 1455 ---- 336.50B 317.50A 336.40B 322.80 -13.20 336.00 1460 ---- 331.50B 312.50A 331.40B 317.80 -13.20 331.00 1465 ---- 326.50B 307.50A 326.40B 312.80 -13.20 326.00 1470 ---- 321.50B 302.50A 321.40B 307.80 -13.20 321.00 1475 ---- 316.50B 297.50A 316.40B 302.80 -13.20 316.00 1480 ---- 311.50B 292.50A 311.40B 297.80 -13.20 311.00 1485 ---- 306.50B 287.50A 306.40B 292.80 -13.20 306.00 1490 ---- 301.50B 282.50A 301.40B 287.80 -13.20 301.00 1495 ---- 296.50B 277.50A 296.40B 282.80 -13.20 296.00 1500 ---- 291.50B 272.50A 291.40B 277.80 -13.20 291.00 1505 ---- 286.50B 267.50A 286.40B 272.80 -13.20 286.00 1510 ---- 281.50B 262.50A 281.40B 267.80 -13.20 281.00 1515 ---- 276.50B 257.50A 276.40B 262.80 -13.20 276.00 1520 ---- 271.50B 252.50A 271.40B 257.80 -13.20 271.00 1525 ---- 266.50B 247.50A 266.40B 252.80 -13.20 266.00 1530 ---- 261.50B 242.50A 261.40B 247.80 -13.20 261.00 1535 ---- 256.50B 237.50A 256.40B 242.80 -13.20 256.00 1540 ---- 251.50B 232.50A 251.40B 237.80 -13.20 251.00 1545 ---- 246.50B 227.50A 246.40B 232.80 -13.20 246.00 1550 ---- 241.50B 221.60A 241.40B 227.80 -13.20 241.00 1555 ---- 236.50B 217.50A 236.40B 222.80 -13.20 236.00 1560 ---- 231.50B 212.50A 231.40B 217.80 -13.20 231.00 1565 ---- 226.80B 207.50A 226.70B 212.80 -13.20 226.00 1570 ---- 221.80B 202.50A 221.70B 207.80 -13.20 221.00 1575 ---- 216.80B 197.50A 216.70B 202.80 -13.20 216.00 1580 ---- 211.80B 192.50A 211.70B 197.80 -13.20 211.00 1585 ---- 206.80B 187.50A 206.70B 192.80 -13.20 206.00 1590 ---- 201.80B 182.60A 201.70B 187.80 -13.20 201.00 1595 ---- 196.80B 177.60A 196.70B 182.80 -13.20 196.00 1600 ---- 191.90B 171.70A 191.80B 177.80 -13.20 191.00 1605 ---- 186.60B 167.60A 186.50B 172.80 -13.20 186.00 1610 ---- 181.90B 162.60A 181.80B 167.80 -13.20 181.00 1615 ---- 176.90B 157.60A 176.80B 162.80 -13.30 176.10 1620 ---- 171.90B 152.60A 171.80B 157.80 -13.30 171.10 1625 ---- 166.90B 147.70A 166.80B 152.80 -13.30 166.10 1630 ---- 161.90B 142.70A 161.80B 147.90 -13.20 161.10 1635 ---- 156.70B 137.70A 156.60B 142.90 -13.20 156.10 1640 ---- 152.00B 132.70A 151.90B 137.90 -13.20 151.10 1645 ---- 147.00B 127.70A 146.90B 132.90 -13.20 146.10 1650 ---- 142.10B 121.90A 142.00B 127.90 -13.30 141.20 2 1655 ---- 136.90B 117.80A 136.80B 123.00 -13.20 136.20 1660 ---- 132.20B 112.80A 132.10B 118.00 -13.20 131.20 1665 ---- 127.20B 107.90A 127.10B 113.10 -13.20 126.30 3 1670 ---- 122.30B 102.90A 122.30B 108.10 -13.20 121.30 1675 ---- 117.30B 98.00A 117.30B 103.20 -13.10 116.30 1 1680 ---- 112.10B 93.10A 112.00B 98.20 -13.20 111.40 6 1685 ---- 107.20B 88.20A 107.20B 93.30 -13.20 106.50 6 1690 ---- 102.20B 83.30A 102.10B 88.40 -13.10 101.50 1695 ---- 97.30B 77.80A 97.20B 83.50 -13.10 96.60 4 1700 ---- 92.50B 73.00A 92.40B 78.70 -13.00 91.70 2 1705 ---- 87.60B 68.20A 87.50B 73.80 -13.10 86.90 39 1710 ---- 82.70B 63.50A 82.60B 69.00 -13.00 82.00 1715 ---- 77.80B 58.80A 77.70B 64.30 -12.90 77.20 20 1720 ---- 73.10B 54.30A 73.10B 59.50 -12.90 72.40 1725 ---- 68.30B 49.80A 68.20B 54.90 -12.80 67.70 4 1730 ---- 63.60B 45.40A 63.50B 50.30 -12.70 63.00 2 1735 ---- 58.90B 41.10A 58.80B 45.90 -12.50 58.40 83 1740 ---- 54.40B 37.00A 54.30B 41.50 -12.30 53.80 1745 ---- 50.00B 33.10A 49.90B 37.30 -12.00 49.30 1750 ---- 45.80B 29.40A 45.70B 33.30 -11.70 45.00 1755 ---- 41.30B 25.90A 41.30B 29.40 -11.30 40.70 1760 ---- 37.20B 22.60A 37.10B 25.80 -10.90 36.70 1765 ---- 33.30B 19.60A 33.20B 22.50 -10.30 32.80 1770 ---- 29.80B 16.90A 29.80B 19.40 -9.70 29.10 1775 ---- 26.10B 14.40A 26.10B 16.50 -9.20 25.70 1780 13.80 23.00B 12.20A 15.10B 14.00 -8.60 9 22.60 1 1785 11.70 20.00B 10.20A 11.00A 11.70 -8.00 81 19.70 1 1790 ---- 17.40B 8.50A 17.40B 9.80 -7.20 17.00 20 1795 ---- 15.00B 7.00A 15.00B 8.10 -6.60 14.70 15 1800 ---- 12.90B 5.80A 12.90B 6.60 -5.90 12.50 6 29 1805 5.30 10.90B 4.80A 4.80A 5.40 -5.30 5 10.70 2 8 1810 ---- 9.10B 3.90A 9.10B 4.40 -4.60 9.00 8 1815 ---- 7.70B 3.20A 7.70B 3.60 -4.00 7.60 1820 3.00 3.00 2.70A 3.20B 3.00 -3.40 5 6.40 10 1825 ---- ---- 2.20A 2.20A 2.40 -3.00 5.40 1830 2.10 2.10 1.80 1.90B 2.00 -2.60 6 4.60 14 1835 ---- ---- 1.60A 1.60A 1.60 -2.30 3.90 11 1840 ---- ---- 1.30A 1.30A 1.40 -1.90 3.30 2 1845 ---- ---- 1.10A 1.10A 1.10 -1.70 2.80 3 1850 1.20 1.20 1.00A 1.00A 1.00 -1.40 10 2.40 6 1855 ---- ---- .80A .80A .80 -1.20 2.00 1860 ---- ---- .70A .70A .70 -1.00 1.70 9 1865 ---- ---- .60A .60A .60 -.90 1.50 8 1870 ---- ---- .60A .60A .50 -.80 1.30 1875 ---- ---- .50A .50A .40 -.70 5 1.10 8 1880 ---- ---- .40A .40A .40 -.60 1.00 1 1 1885 ---- ---- .40A .40A .30 -.60 .90 1890 ---- ---- .40A .40A .30 -.40 .70 1895 ---- ---- .30A .30A .20 -.50 .70 1900 ---- ---- .30A .30A .20 -.40 .60 1905 ---- ---- .30A .30A .20 -.30 .50 1 1910 ---- ---- .30A .30A .20 -.30 .50 1915 ---- ---- .20A .20A .10 -.30 .40 1920 ---- ---- .20A .20A .10 -.30 .40 1 1925 ---- ---- .20A .20A .10 -.20 .30 1930 ---- ---- .20A .20A .10 -.20 .30 1935 ---- ---- .20A .20A .10 -.20 .30 1940 ---- ---- ---- ---- .10 -.10 .20 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 9 328 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 5 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 11 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 .10 72 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 86 1605 ---- ---- ---- ---- .10 UNCH .10 6 1610 ---- ---- ---- ---- .10 UNCH .10 4 1615 ---- ---- ---- ---- .10 -.10 .20 7 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 15 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .20 UNCH .20 5 1640 ---- ---- ---- ---- .20 UNCH .20 3 1645 ---- ---- ---- ---- .20 UNCH .20 3 1650 ---- ---- ---- ---- .20 -.10 .30 9 1655 ---- ---- ---- ---- .30 UNCH .30 2 1660 ---- .40B ---- .40B .30 UNCH .30 1665 ---- ---- ---- ---- .30 -.10 .40 5 1670 ---- .50B ---- .50B .40 UNCH .40 5 1675 ---- .60B ---- .60B .50 +.10 .40 5 1680 ---- .70B ---- .70B .50 UNCH 5 .50 1685 ---- .80B ---- .80B .60 UNCH .60 11 1690 ---- .90B ---- .90B .70 +.10 .60 2 7 1695 ---- 1.10B ---- 1.10B .80 +.10 .70 1 1700 1.00 1.30B .90 .90 .90 +.10 30 .80 38 1705 ---- 1.50B ---- 1.50B 1.10 +.20 .90 1710 ---- 1.80B ---- 1.80B 1.30 +.20 1.10 5 1715 ---- 2.10B ---- 2.10B 1.50 +.20 1.30 14 1720 ---- 2.50B ---- 2.50B 1.80 +.30 1.50 6 1725 ---- 3.00B ---- 3.00B 2.10 +.30 1.80 38 1730 ---- 3.60B ---- 3.60B 2.60 +.50 2.10 1735 3.70 4.40B 3.70 4.40B 3.10 +.70 1 2.40 1 1740 4.20 5.30B 4.20 3.10A 3.80 +.90 2 2.90 4 3 1745 4.90 6.30B 4.90 3.70A 4.50 +1.10 6 3.40 7 1750 ---- 7.60B ---- 7.60B 5.50 +1.50 4.00 1 46 1755 ---- 9.10B ---- 9.10B 6.70 +1.90 4.80 5 1760 9.30 10.80 9.10 7.70A 8.00 +2.30 18 5.70 12 1765 ---- 12.80B ---- 12.80B 9.70 +2.90 6.80 12 1770 11.30 15.10B 8.00A 11.10A 11.60 +3.40 69 8.20 22 1775 14.30 17.60B 9.50A 13.20A 13.70 +3.90 39 9.80 16 1780 18.10 20.40B 11.30A 15.50A 16.20 +4.60 26 11.60 3 18 1785 20.40 23.40B 13.30A 19.30B 18.90 +5.20 13 13.70 6 1790 ---- 26.60B 15.60A 15.60A 22.00 +6.00 1 16.00 7 10 1795 ---- 30.10B 18.10A 18.10A 25.30 +6.60 18.70 8 11 1800 ---- 33.90B 20.90A 20.90A 28.80 +7.30 21.50 2 1805 ---- 37.90B 24.00A 24.00A 32.60 +8.00 24.60 1 1 1810 ---- 42.10B 27.40A 27.40A 36.60 +8.60 28.00 1815 ---- 46.40B 31.10A 31.10A 40.80 +9.20 31.60 1820 ---- 50.90B 34.90A 34.90A 45.10 +9.70 35.40 1825 ---- 55.40B 38.80A 38.80A 49.60 +10.20 39.40 1830 ---- 60.10B 42.90A 42.90A 54.10 +10.60 43.50 1835 ---- 64.80B 47.00A 47.00A 58.80 +11.00 47.80 2 1840 ---- 69.50B 51.40A 51.40A 63.50 +11.30 52.20 1845 ---- 74.40B 56.10A 56.10A 68.30 +11.60 56.70 2 1850 ---- 79.20B 60.60A 60.60A 73.10 +11.80 61.30 1855 ---- 83.40B 65.30A 65.30A 78.00 +12.00 66.00 1860 ---- 88.30B 70.00A 70.00A 82.80 +12.10 70.70 1865 ---- 93.20B 74.70A 74.70A 87.70 +12.30 75.40 1870 ---- 98.10B 79.60A 79.60A 92.60 +12.40 80.20 1875 ---- 103.00B 84.40A 84.40A 97.60 +12.60 85.00 1880 ---- 107.90B 89.30A 89.30A 102.50 +12.60 89.90 1885 ---- 112.90B 94.10A 94.10A 107.40 +12.60 94.80 1890 ---- 117.90B 99.00A 99.00A 112.40 +12.70 99.70 1895 ---- 122.80B 104.00A 104.00A 117.40 +12.80 104.60 1900 ---- 128.50B 108.60A 108.60A 122.30 +12.80 109.50 1905 ---- 132.70B 113.80A 113.80A 127.30 +12.90 114.40 1910 ---- 137.70B 118.50A 118.50A 132.30 +12.90 119.40 1915 ---- 142.60B 123.70A 123.70A 137.30 +13.00 124.30 1920 ---- 147.60B 128.40A 128.40A 142.20 +12.90 129.30 1925 ---- 152.60B 133.40A 133.40A 147.20 +13.00 134.20 1930 ---- 157.60B 138.60A 138.60A 152.20 +13.00 139.20 1935 ---- 162.50B 143.40A 143.40A 157.20 +13.00 144.20 1940 ---- 167.50B 148.40A 148.40A 162.20 +13.10 149.10 1945 ---- 172.50B 153.40A 153.40A 167.20 +13.10 154.10 1950 ---- 178.40B 158.30A 158.30A 172.20 +13.10 159.10 1955 ---- 182.50B 163.30A 163.30A 177.20 +13.10 164.10 1960 ---- 187.50B 168.30A 168.30A 182.20 +13.10 169.10 1965 ---- 192.50B 173.30A 173.30A 187.20 +13.10 174.10 1970 ---- 197.50B 178.30A 178.30A 192.20 +13.20 179.00 1975 ---- 202.50B 183.30A 183.30A 197.20 +13.20 184.00 1980 ---- 207.50B 188.30A 188.30A 202.20 +13.20 189.00 1985 ---- 212.50B 193.50A 193.50A 207.20 +13.20 194.00 1990 ---- 217.50B 198.50A 198.50A 212.20 +13.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 38 555 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 346.50B 327.50A 346.40B 332.80 -13.20 346.00 1450 ---- 341.50B 322.50A 341.40B 327.80 -13.20 341.00 1455 ---- 336.50B 317.50A 336.40B 322.80 -13.20 336.00 1460 ---- 331.50B 312.50A 331.40B 317.80 -13.20 331.00 1465 ---- 326.50B 307.50A 326.40B 312.80 -13.20 326.00 1470 ---- 321.80B 302.50A 321.70B 307.80 -13.20 321.00 1475 ---- 316.50B 297.50A 316.40B 302.80 -13.20 316.00 1480 ---- 311.50B 292.50A 311.40B 297.80 -13.20 311.00 1485 ---- 306.50B 287.50A 306.40B 292.80 -13.20 306.00 1490 ---- 301.50B 282.50A 301.40B 287.80 -13.20 301.00 1495 ---- 296.50B 277.50A 296.40B 282.80 -13.20 296.00 1500 ---- 291.50B 272.50A 291.40B 277.80 -13.20 291.00 1505 ---- 286.50B 267.50A 286.40B 272.80 -13.20 286.00 1510 ---- 281.50B 262.50A 281.40B 267.80 -13.20 281.00 1515 ---- 276.50B 257.50A 276.40B 262.80 -13.20 276.00 1520 ---- 271.50B 252.50A 271.40B 257.80 -13.20 271.00 1525 ---- 266.50B 247.50A 266.40B 252.80 -13.20 266.00 1530 ---- 261.50B 242.50A 261.40B 247.80 -13.20 261.00 1535 ---- 256.80B 237.50A 256.70B 242.80 -13.20 256.00 1540 ---- 251.80B 232.50A 251.70B 237.80 -13.20 251.00 1545 ---- 246.50B 227.50A 246.40B 232.80 -13.20 246.00 1550 ---- 241.50B 222.50A 241.40B 227.80 -13.20 241.00 1555 ---- 236.50B 217.50A 236.40B 222.80 -13.20 236.00 1560 ---- 231.50B 212.50A 231.40B 217.80 -13.20 231.00 1565 ---- 226.50B 207.50A 226.40B 212.80 -13.20 226.00 1570 ---- 221.50B 202.50A 221.40B 207.80 -13.20 221.00 1575 ---- 216.50B 197.50A 216.40B 202.80 -13.20 216.00 1580 ---- 211.50B 192.50A 211.40B 197.80 -13.20 211.00 1585 ---- 206.50B 187.50A 206.40B 192.80 -13.20 206.00 1590 ---- 201.50B 182.50A 201.40B 187.80 -13.20 201.00 1595 ---- 196.80B 177.60A 196.70B 182.80 -13.20 196.00 1600 ---- 191.80B 171.70A 191.70B 177.80 -13.20 191.00 20 20 1605 ---- 186.80B 167.60A 186.70B 172.80 -13.20 186.00 1610 ---- 181.80B 162.60A 181.70B 167.80 -13.20 181.00 1615 ---- 176.80B 157.60A 176.70B 162.90 -13.10 176.00 1620 ---- 171.80B 152.60A 171.70B 157.90 -13.10 171.00 1625 ---- 166.80B 147.60A 166.70B 152.90 -13.10 166.00 1630 ---- 161.60B 142.60A 161.50B 147.90 -13.10 161.00 1635 ---- 156.60B 137.60A 156.50B 142.90 -13.10 156.00 1640 ---- 151.90B 132.60A 151.80B 137.90 -13.10 151.00 1645 ---- 146.90B 127.60A 146.80B 132.90 -13.10 146.00 1650 ---- 141.90B 121.80A 141.80B 127.90 -13.10 141.00 1655 ---- 136.90B 117.60A 136.80B 122.90 -13.20 136.10 1 1660 ---- 131.90B 112.60A 131.80B 117.90 -13.20 131.10 1665 ---- 126.70B 107.70A 126.60B 112.90 -13.20 126.10 1670 ---- 122.00B 102.70A 121.90B 107.90 -13.30 121.20 1675 ---- 117.10B 97.80A 117.00B 103.00 -13.20 116.20 1 1680 ---- 112.10B 92.80A 112.00B 98.00 -13.20 111.20 1685 ---- 107.20B 87.90A 107.20B 93.10 -13.20 106.30 1690 ---- 102.20B 82.90A 102.10B 88.10 -13.20 101.30 1 1695 ---- 97.30B 78.00A 97.30B 83.20 -13.20 96.40 1 1700 ---- 92.40B 72.40A 92.30B 78.20 -13.20 91.40 8 1705 ---- 87.20B 67.60A 87.10B 73.30 -13.20 86.50 3 1710 ---- 82.20B 62.80A 82.10B 68.40 -13.20 81.60 6 1715 ---- 77.30B 58.00A 77.20B 63.60 -13.10 76.70 4 1720 ---- 72.40B 53.30A 72.40B 58.70 -13.10 71.80 251 1725 ---- 67.60B 48.70A 67.50B 54.00 -13.00 67.00 1730 ---- 62.80B 44.10A 62.70B 49.20 -13.00 62.20 1 1735 ---- 58.00B 39.70A 58.00B 44.60 -12.80 57.40 5 1740 ---- 53.30B 35.40A 53.30B 40.10 -12.60 52.70 13 1745 ---- 48.60B 31.30A 48.50B 35.60 -12.50 50 48.10 1 84 1750 ---- 44.10B 27.40A 44.00B 31.40 -12.20 43.60 2 1755 ---- 39.90B 23.70A 39.90B 27.30 -11.90 39.20 8 1760 ---- 35.60B 20.30A 35.60B 23.50 -11.40 34.90 15 1765 ---- 31.40B 17.20A 31.40B 19.90 -11.00 30.90 2 1770 ---- 27.30B 14.30A 27.30B 16.60 -10.40 27.00 14 1775 ---- 23.50B 11.70A 23.50B 13.70 -9.70 23.40 7 1780 ---- 20.30B 9.60A 20.30B 11.10 -9.00 20.10 2 1785 ---- 17.20B 7.70A 17.10B 8.90 -8.10 17.00 13 1790 11.90 14.60B 6.10A 10.50B 7.10 -7.20 2 14.30 15 1795 ---- 12.20B 4.80A 12.20B 5.60 -6.30 11.90 3 26 1800 4.60 10.00B 3.80A 6.20B 4.30 -5.50 6 9.80 15 1805 3.20 3.20 3.00A 3.40B 3.40 -4.70 1 8.10 12 1810 ---- ---- 2.40A 2.40A 2.60 -4.00 6.60 1 2 1815 ---- ---- 1.90A 1.90A 2.00 -3.40 5.40 1820 1.40 1.40 1.40 1.40 1.60 -2.80 4 4.40 3 1825 ---- ---- 1.20A 1.20A 1.20 -2.40 1 3.60 1 1 1830 ---- ---- 1.00A 1.00A 1.00 -1.90 2.90 1 19 1835 ---- ---- .80A .80A .80 -1.50 2.30 2 1840 .80 .80 .70A .90B .60 -1.30 4 1.90 4 4 1845 ---- ---- .60A .60A .50 -1.10 1 1.60 1850 ---- ---- .50A .50A .40 -.90 1.30 10 1855 ---- ---- .40A .40A .40 -.70 1.10 1 1860 .20 .20 .20 .20 .30 -.60 100 .90 1 2 1865 .20 .20 .20 .20 .20 -.60 10 .80 11 1870 ---- ---- .30A .30A .20 -.50 .70 1875 ---- ---- .30A .30A .20 -.40 .60 100 100 1880 ---- ---- .20A .20A .20 -.30 .50 10 10 1885 ---- ---- .20A .20A .10 -.30 .40 16 16 1890 ---- ---- .20A .20A .10 -.30 .40 1895 ---- ---- .20A .20A .10 -.20 .30 1900 ---- ---- .20A .20A .10 -.20 .30 100 100 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 ---- ---- .10A .10A .10 -.10 .20 1940 ---- ---- .10A .10A .10 -.10 .20 1945 ---- ---- .10A .10A .10 -.10 .20 1950 ---- ---- .10A .10A .10 -.10 .20 1955 ---- ---- .10A .10A .10 -.10 .20 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 258 811 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 2 6 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 UNCH .10 1 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 2 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 -.10 .20 14 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1 1675 ---- .30B ---- ---- .20 UNCH .20 7 1680 ---- ---- .20A .20A .30 UNCH .30 100 160 1685 ---- .40B ---- .40B .30 UNCH .30 13 1690 ---- .50B ---- .50B .30 UNCH .30 1 1695 ---- .60B ---- .60B .40 UNCH .40 10 15 1700 ---- .70B ---- .70B .50 UNCH 1 .50 109 111 1705 ---- .90B ---- .90B .60 +.10 .50 1 1710 ---- 1.00B ---- 1.00B .70 +.10 .60 3 6 1715 ---- 1.30B ---- 1.30B .80 +.10 .70 1720 1.00 1.50B 1.00 1.00 1.00 +.20 11 .80 21 1725 ---- 1.90B ---- 1.90B 1.20 +.20 1.00 3 6 1730 1.60 2.30B 1.60 2.00B 1.50 +.30 1 1.20 1 1735 2.50 2.90B 2.20 1.90A 1.80 +.40 3 1.40 1740 2.10 3.60B 2.10 2.30A 2.30 +.60 23 1.70 1745 ---- 4.40B ---- 4.40B 2.80 +.70 2.10 13 19 1750 3.20 5.50B 3.20 3.50A 3.60 +1.00 17 2.60 4 15 1755 5.70 6.80B 5.40 6.10B 4.50 +1.30 15 3.20 9 1760 7.10 8.40B 3.90A 5.50A 5.70 +1.70 24 4.00 1765 ---- 10.20B 4.80A 4.80A 7.10 +2.20 4.90 12 12 1770 ---- 12.40B 5.90A 5.90A 8.80 +2.80 1 6.00 1775 ---- 14.90B 7.10A 7.10A 10.90 +3.50 7.40 10 1780 ---- 17.70B 8.70A 8.70A 13.30 +4.20 9.10 1785 ---- 20.80B 10.60A 10.60A 16.10 +5.10 11.00 25 1790 ---- 24.30B 12.70A 12.70A 19.30 +6.00 13.30 1795 ---- 28.00B 15.30A 15.30A 22.70 +6.80 15.90 10 1800 ---- 32.00B 18.20A 18.20A 26.50 +7.70 18.80 1805 ---- 36.30B 21.40A 21.40A 30.50 +8.40 22.10 1810 ---- 40.60B 25.10A 25.10A 34.80 +9.20 25.60 1815 ---- 45.20B 28.70A 28.70A 39.20 +9.80 29.40 1820 ---- 49.80B 32.50A 32.50A 43.80 +10.40 33.40 1825 ---- 54.50B 36.80A 36.80A 48.40 +10.90 37.50 1830 ---- 59.30B 41.10A 41.10A 53.20 +11.30 41.90 1835 ---- 64.10B 45.70A 45.70A 58.00 +11.70 46.30 1840 ---- 68.30B 50.20A 50.20A 62.80 +11.90 50.90 1845 ---- 73.20B 54.90A 54.90A 67.70 +12.20 55.50 1850 ---- 78.80B 59.60A 59.60A 72.60 +12.30 60.30 1855 ---- 82.90B 64.40A 64.40A 77.50 +12.50 65.00 1860 ---- 87.90B 69.30A 69.30A 82.50 +12.60 69.90 1865 ---- 92.80B 73.80A 73.80A 87.40 +12.70 74.70 1870 ---- 97.80B 79.00A 79.00A 92.40 +12.80 79.60 1875 ---- 102.70B 83.90A 83.90A 97.30 +12.80 84.50 1880 ---- 107.70B 88.80A 88.80A 102.30 +12.90 89.40 1885 ---- 112.70B 93.50A 93.50A 107.30 +12.90 94.40 1890 ---- 117.60B 98.40A 98.40A 112.30 +13.00 99.30 1895 ---- 122.60B 103.40A 103.40A 117.30 +13.00 104.30 1900 ---- 128.50B 108.30A 108.30A 122.30 +13.00 109.30 1905 ---- 132.50B 113.40A 113.40A 127.30 +13.10 114.20 1910 ---- 137.50B 118.40A 118.40A 132.30 +13.10 119.20 1915 ---- 142.50B 123.40A 123.40A 137.30 +13.10 124.20 1920 ---- 147.50B 128.60A 128.60A 142.30 +13.10 129.20 1925 ---- 152.50B 133.30A 133.30A 147.30 +13.10 134.20 1930 ---- 157.50B 138.30A 138.30A 152.30 +13.20 139.10 1935 ---- 162.50B 143.30A 143.30A 157.30 +13.20 144.10 1940 ---- 167.50B 148.30A 148.30A 162.30 +13.20 149.10 1945 ---- 172.50B 153.30A 153.30A 167.20 +13.10 154.10 1950 ---- 178.40B 158.20A 158.20A 172.20 +13.10 159.10 1955 ---- 182.50B 163.50A 163.50A 177.20 +13.10 164.10 1960 ---- 187.50B 168.20A 168.20A 182.20 +13.10 169.10 1965 ---- 192.50B 173.20A 173.20A 187.20 +13.20 174.00 1970 ---- 197.50B 178.40A 178.40A 192.20 +13.20 179.00 1975 ---- 202.50B 183.20A 183.20A 197.20 +13.20 184.00 1980 ---- 207.50B 188.20A 188.20A 202.20 +13.20 189.00 1985 ---- 212.50B 193.20A 193.20A 207.20 +13.20 194.00 1990 ---- 217.50B 198.20A 198.20A 212.20 +13.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 256 507 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 346.50B 327.50A 346.40B 332.80 -13.20 346.00 1450 ---- 341.50B 322.50A 341.40B 327.80 -13.20 341.00 1455 ---- 336.50B 317.50A 336.40B 322.80 -13.20 336.00 1460 ---- 331.50B 312.50A 331.40B 317.80 -13.20 331.00 1465 ---- 326.50B 307.50A 326.40B 312.80 -13.20 326.00 1470 ---- 321.50B 302.50A 321.40B 307.80 -13.20 321.00 1475 ---- 316.50B 297.50A 316.40B 302.80 -13.20 316.00 1480 ---- 311.50B 292.50A 311.40B 297.80 -13.20 311.00 1485 ---- 306.50B 287.50A 306.40B 292.80 -13.20 306.00 1490 ---- 301.50B 282.50A 301.40B 287.80 -13.20 301.00 1495 ---- 296.50B 277.50A 296.40B 282.80 -13.20 296.00 1500 ---- 291.50B 272.50A 291.40B 277.80 -13.20 291.00 1505 ---- 286.50B 267.50A 286.40B 272.80 -13.20 286.00 1510 ---- 281.50B 262.50A 281.40B 267.80 -13.20 281.00 1515 ---- 276.50B 257.50A 276.40B 262.80 -13.20 276.00 1520 ---- 271.50B 252.50A 271.40B 257.80 -13.20 271.00 1525 ---- 266.50B 247.50A 266.40B 252.80 -13.20 266.00 1530 ---- 261.50B 242.50A 261.40B 247.80 -13.20 261.00 1535 ---- 256.50B 237.50A 256.40B 242.80 -13.20 256.00 1540 ---- 251.50B 232.50A 251.40B 237.80 -13.20 251.00 1545 ---- 246.80B 227.50A 246.70B 232.80 -13.20 246.00 1550 ---- 241.80B 221.70A 241.70B 227.80 -13.20 241.00 1555 ---- 236.80B 217.50A 236.70B 222.80 -13.20 236.00 1560 ---- 231.80B 212.50A 231.70B 217.80 -13.20 231.00 1565 ---- 226.80B 207.50A 226.70B 212.80 -13.30 226.10 1570 ---- 221.80B 202.60A 221.70B 207.80 -13.30 221.10 1575 ---- 216.80B 197.60A 216.70B 202.80 -13.30 216.10 1580 ---- 211.60B 192.60A 211.50B 197.80 -13.30 211.10 1585 ---- 206.60B 187.60A 206.50B 192.80 -13.30 206.10 1590 ---- 201.90B 182.60A 201.80B 187.80 -13.30 201.10 1595 ---- 196.90B 177.60A 196.80B 182.80 -13.30 196.10 1600 ---- 191.90B 171.80A 191.80B 177.80 -13.30 191.10 1605 ---- 186.90B 167.70A 186.80B 172.90 -13.20 186.10 1610 ---- 181.90B 162.70A 181.80B 167.90 -13.30 181.20 1615 ---- 177.00B 157.60A 176.90B 162.90 -13.30 176.20 1620 ---- 172.00B 152.70A 171.90B 157.90 -13.30 171.20 1625 ---- 167.00B 147.70A 166.90B 152.90 -13.30 166.20 1630 ---- 161.90B 142.70A 161.80B 148.00 -13.20 161.20 1635 ---- 157.20B 137.80A 157.10B 143.00 -13.30 156.30 1640 ---- 152.20B 132.80A 152.10B 138.00 -13.30 151.30 1645 ---- 147.00B 127.90A 146.90B 133.10 -13.20 146.30 1650 ---- 142.30B 122.20A 142.20B 128.10 -13.30 141.40 1655 ---- 137.10B 118.00A 137.00B 123.20 -13.20 136.40 1660 ---- 132.40B 113.10A 132.40B 118.20 -13.20 131.40 1665 ---- 127.20B 108.20A 127.10B 113.30 -13.20 126.50 1670 ---- 122.50B 103.30A 122.40B 108.40 -13.10 121.50 1675 ---- 117.30B 98.40A 117.30B 103.50 -13.10 116.60 1680 ---- 112.40B 92.80A 112.30B 98.60 -13.10 111.70 1685 ---- 107.50B 88.00A 107.40B 93.70 -13.10 106.80 1690 ---- 102.60B 83.20A 102.60B 88.90 -13.00 101.90 1695 ---- 97.70B 78.50A 97.60B 84.10 -12.90 97.00 1700 ---- 92.90B 73.70A 92.80B 79.30 -12.90 92.20 1 1705 ---- 88.00B 69.10A 88.00B 74.50 -12.90 87.40 1710 ---- 83.40B 64.50A 83.20B 69.80 -12.80 82.60 1715 ---- 78.40B 59.90A 78.30B 65.20 -12.70 77.90 1720 ---- 73.80B 55.50A 73.70B 60.60 -12.60 73.20 1725 ---- 69.10B 51.10A 69.00B 56.10 -12.40 68.50 1730 ---- 64.40B 46.90A 64.40B 51.70 -12.20 63.90 1735 ---- 59.90B 42.80A 59.80B 47.40 -12.00 59.40 1740 ---- 55.70B 38.90A 55.70B 43.20 -11.80 55.00 1745 ---- 51.10B 35.10A 51.00B 39.20 -11.40 50.60 73 1750 ---- 46.90B 31.50A 46.80B 35.30 -11.10 46.40 8 1755 ---- 42.80B 28.20A 42.70B 31.60 -10.70 42.30 1760 ---- 38.80B 25.00A 38.80B 28.20 -10.20 38.40 1765 24.40 34.90B 22.00A 26.10B 24.90 -9.70 3 34.60 3 1770 ---- 31.50B 19.30A 31.50B 21.90 -9.20 31.10 1775 ---- 28.00B 16.80A 28.00B 19.20 -8.60 27.80 1780 18.20 25.10B 14.50A 14.50A 16.70 -8.00 8 24.70 2 6 1785 15.80 22.30B 12.50A 12.50A 14.40 -7.50 5 21.90 5 1790 ---- 19.60B 10.70A 19.60B 12.40 -6.90 2 19.30 2 4 1795 ---- 17.30B 9.20A 17.30B 10.50 -6.40 1 16.90 1 46 1800 13.40 15.00B 7.80A 7.80A 8.90 -5.80 22 14.70 24 1805 ---- 13.00B 6.60A 13.00B 7.50 -5.30 12.80 9 14 1810 6.50 11.20B 5.60A 6.20A 6.40 -4.70 1 11.10 3 37 1815 ---- 9.60B 4.80A 9.60B 5.30 -4.20 9.50 1820 ---- 8.30B 4.10A 8.30B 4.50 -3.70 8.20 10 1825 ---- 7.10B 3.50A 7.10B 3.80 -3.20 7.00 5 1830 ---- ---- 3.00A 3.00A 3.20 -2.80 6.00 9 9 1835 4.20 4.20 2.60A 2.60A 2.70 -2.50 1 5.20 1 1 1840 ---- ---- 2.20A 2.20A 2.30 -2.20 4.50 1845 ---- ---- 1.90A 1.90A 2.00 -1.80 3.80 11 1850 ---- ---- 1.70A 1.70A 1.70 -1.60 3.30 13 1855 ---- ---- 1.40A 1.40A 1.40 -1.50 2.90 1860 ---- ---- 1.30A 1.30A 1.20 -1.30 2.50 6 1865 ---- ---- 1.10A 1.10A 1.10 -1.10 2.20 1870 ---- ---- 1.00A 1.00A .90 -1.00 1.90 1875 ---- ---- .90A .90A .80 -.90 1.70 1880 ---- ---- .80A .80A .70 -.80 1.50 1885 ---- ---- .70A .70A .60 -.80 1.40 1890 ---- ---- .60A .60A .60 -.60 1.20 1895 ---- ---- .60A .60A .50 -.60 1.10 1900 ---- ---- .50A .50A .40 -.60 1.00 10 10 1905 ---- ---- .50A .50A .40 -.50 .90 1910 ---- ---- .50A .50A .40 -.40 .80 2 1915 ---- ---- .40A .40A .30 -.40 .70 1920 ---- ---- .40A .40A .30 -.40 .70 1925 ---- ---- .40A .40A .30 -.30 .60 1930 ---- ---- .30A .30A .20 -.40 .60 1935 ---- ---- .30A .30A .20 -.30 .50 1940 ---- ---- .30A .30A .20 -.30 .50 1945 ---- ---- .30A .30A .20 -.20 .40 1950 ---- ---- .30A .30A .20 -.20 .40 1955 ---- ---- .20A .20A .10 -.30 .40 1960 ---- ---- .20A .20A .10 -.30 .40 1965 ---- ---- .20A .20A .10 -.20 .30 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- .20A .20A .10 -.20 .30 1980 ---- ---- .20A .20A .10 -.20 .30 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 37 288 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 8 9 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 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 15 1550 ---- ---- ---- ---- .10 -.10 .20 5 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 8 9 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.20 .30 1600 ---- ---- ---- ---- .10 -.20 .30 8 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 10 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 18 .30 37 1625 ---- ---- ---- ---- .20 -.20 .40 1 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- ---- ---- .30 -.10 .40 236 1645 ---- ---- ---- ---- .40 -.10 .50 200 1650 ---- ---- ---- ---- .40 -.10 .50 1398 1655 ---- .60B ---- .60B .50 UNCH 6 .50 1660 ---- .70B ---- .70B .50 -.10 6 .60 1 1665 ---- .80B ---- .80B .60 UNCH .60 5 1670 ---- .90B ---- .90B .70 UNCH .70 15 1675 ---- 1.00B ---- 1.00B .80 +.10 .70 15 20 1680 ---- 1.20B ---- 1.20B .90 +.10 .80 9 1685 ---- 1.30B ---- 1.30B 1.00 +.10 .90 4 1690 ---- 1.50B ---- 1.50B 1.20 +.20 3 1.00 4 1695 ---- 1.70B ---- 1.70B 1.40 +.30 2 1.10 1700 ---- 2.00B ---- 2.00B 1.60 +.30 1 1.30 5 9 1705 ---- 2.30B ---- 2.30B 1.80 +.30 1.50 10 1710 ---- 2.70B ---- 2.70B 2.10 +.40 1.70 1715 ---- 3.20B ---- 3.20B 2.40 +.40 2.00 9 1720 ---- 3.70B ---- 3.70B 2.90 +.70 2.20 1 1725 ---- 4.30B ---- 4.30B 3.30 +.70 2.60 1 1730 ---- 5.10B ---- 5.10B 3.90 +.90 3.00 14 16 1735 ---- 6.00B ---- 6.00B 4.60 +1.10 3.50 2 1740 ---- 7.00B ---- 7.00B 5.40 +1.40 4.00 2 18 1745 ---- 8.20B ---- 8.20B 6.40 +1.70 4.70 1750 7.40 9.60B 7.40 8.00B 7.50 +2.10 2 5.40 12 35 1755 ---- 11.20B ---- 11.20B 8.90 +2.60 6.30 1760 ---- 13.00B 7.30A 7.30A 10.40 +3.00 7.40 1765 14.00 15.00B 8.50A 14.30B 12.10 +3.50 301 8.60 300 300 1770 14.00 17.30B 9.90A 14.00 14.10 +4.00 2 10.10 1 1775 12.90 19.90B 11.60A 14.80A 16.40 +4.60 6 11.80 7 13 1780 ---- 22.70B 13.40A 13.40A 18.90 +5.20 13.70 1785 23.10 25.70B 15.50A 24.60B 21.60 +5.70 8 15.90 2 13 1790 24.50 28.90B 17.80A 24.80B 24.60 +6.30 1 18.30 1 1795 ---- 32.30B 20.40A 20.40A 27.70 +6.80 20.90 3 2 1800 ---- 36.00B 23.10A 23.10A 31.10 +7.40 23.70 1805 ---- 39.80B 26.20A 26.20A 34.70 +7.90 26.80 1810 ---- 43.80B 29.40A 29.40A 38.50 +8.50 30.00 1 1815 ---- 48.00B 33.00A 33.00A 42.50 +9.00 33.50 1 1820 ---- 52.20B 36.70A 36.70A 46.60 +9.40 37.20 1825 ---- 56.60B 40.50A 40.50A 50.90 +9.90 41.00 1830 ---- 61.10B 44.50A 44.50A 55.30 +10.30 45.00 1835 ---- 65.70B 48.50A 48.50A 59.80 +10.70 49.10 1840 ---- 70.40B 52.90A 52.90A 64.40 +11.00 53.40 1845 ---- 75.10B 57.20A 57.20A 69.10 +11.30 57.80 1850 ---- 79.80B 61.50A 61.50A 73.80 +11.60 62.20 1855 ---- 84.60B 66.20A 66.20A 78.60 +11.80 66.80 1860 ---- 89.50B 70.80A 70.80A 83.40 +12.00 71.40 1865 ---- 93.70B 75.50A 75.50A 88.20 +12.10 76.10 1870 ---- 98.50B 80.20A 80.20A 93.00 +12.20 80.80 1875 ---- 103.30B 85.00A 85.00A 97.90 +12.30 85.60 1880 ---- 108.20B 89.80A 89.80A 102.80 +12.40 90.40 1885 ---- 113.10B 94.60A 94.60A 107.70 +12.40 95.30 1890 ---- 118.10B 99.50A 99.50A 112.70 +12.60 100.10 1895 ---- 123.00B 104.40A 104.40A 117.60 +12.60 105.00 1900 ---- 128.70B 109.20A 109.20A 122.50 +12.60 109.90 1905 ---- 132.90B 114.10A 114.10A 127.50 +12.70 114.80 1910 ---- 137.90B 118.80A 118.80A 132.40 +12.70 119.70 1915 ---- 142.80B 123.90A 123.90A 137.40 +12.80 124.60 1920 ---- 147.80B 128.60A 128.60A 142.40 +12.80 129.60 1925 ---- 152.70B 133.80A 133.80A 147.30 +12.80 134.50 1930 ---- 157.70B 138.50A 138.50A 152.30 +12.90 139.40 1935 ---- 162.60B 143.70A 143.70A 157.30 +12.90 144.40 1940 ---- 167.60B 148.40A 148.40A 162.30 +13.00 149.30 1945 ---- 172.60B 153.40A 153.40A 167.30 +13.00 154.30 1950 ---- 178.50B 158.30A 158.30A 172.30 +13.00 159.30 1955 ---- 182.50B 163.30A 163.30A 177.20 +13.00 164.20 1960 ---- 187.50B 168.30A 168.30A 182.20 +13.00 169.20 1965 ---- 192.50B 173.40A 173.40A 187.20 +13.00 174.20 1970 ---- 197.50B 178.40A 178.40A 192.20 +13.00 179.20 1975 ---- 202.50B 183.60A 183.60A 197.20 +13.10 184.10 1980 ---- 207.50B 188.50A 188.50A 202.20 +13.10 189.10 1985 ---- 212.50B 193.30A 193.30A 207.20 +13.10 194.10 1990 ---- 217.50B 198.30A 198.30A 212.20 +13.10 199.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 376 2448 OG DEC22 Gold Option CALL 1000 ---- 776.80B 757.80A 776.70B 763.00 -12.80 775.80 1010 ---- 766.80B 747.80A 766.70B 753.00 -12.80 765.80 1020 ---- 756.80B 737.70A 756.80B 743.00 -12.80 755.80 1025 ---- 751.80B 732.80A 751.80B 738.00 -12.80 750.80 1030 ---- 746.80B 727.80A 746.80B 733.00 -12.80 745.80 1040 ---- 736.80B 717.80A 736.80B 723.00 -12.80 735.80 1050 ---- 726.80B 707.80A 726.70B 713.00 -12.80 725.80 1060 ---- 716.80B 697.80A 716.70B 703.00 -12.80 715.80 1070 ---- 706.80B 687.80A 706.70B 693.00 -12.80 705.80 1075 ---- 701.50B 682.80A 701.40B 688.00 -12.80 700.80 1080 ---- 696.80B 677.80A 696.70B 683.00 -12.80 695.80 1085 ---- 691.80B 672.80A 691.70B 678.00 -12.80 690.80 1090 ---- 686.80B 667.80A 686.70B 673.00 -12.80 685.80 1095 ---- 681.50B 662.80A 681.40B 668.00 -12.80 680.80 1100 ---- 676.80B 657.80A 676.70B 663.00 -12.80 675.80 2 1105 ---- 671.50B 652.80A 671.40B 658.00 -12.80 670.80 1110 ---- 666.50B 647.80A 666.40B 653.00 -12.80 665.80 1115 ---- 661.50B 642.80A 661.40B 648.00 -12.80 660.80 1120 ---- 656.50B 637.80A 656.40B 643.00 -12.80 655.80 1125 ---- 651.80B 632.80A 651.70B 638.00 -12.80 650.80 1130 ---- 646.80B 627.80A 646.70B 633.00 -12.80 645.80 1135 ---- 641.80B 622.80A 641.70B 628.00 -12.80 640.80 1140 ---- 636.80B 617.80A 636.70B 623.00 -12.80 635.80 1145 ---- 631.80B 612.80A 631.70B 618.00 -12.80 630.80 1150 ---- 626.80B 607.80A 626.70B 613.00 -12.80 625.80 1155 ---- 621.80B 602.70A 621.70B 608.00 -12.80 620.80 1160 ---- 616.80B 597.80A 616.70B 603.00 -12.80 615.80 1165 ---- 611.80B 592.80A 611.70B 598.00 -12.80 610.80 1170 ---- 606.80B 587.80A 606.70B 593.00 -12.80 605.80 1175 ---- 601.80B 582.80A 601.70B 588.00 -12.80 600.80 1180 ---- 596.80B 577.80A 596.70B 583.00 -12.80 595.80 1185 ---- 591.50B 572.80A 591.40B 578.00 -12.80 590.80 1190 ---- 586.80B 567.80A 586.70B 573.00 -12.80 585.80 1195 ---- 581.50B 562.80A 581.40B 568.00 -12.80 580.80 1200 ---- 576.80B 557.80A 576.70B 563.00 -12.80 575.80 8 1205 ---- 571.50B 552.80A 571.40B 558.00 -12.80 570.80 1210 ---- 566.80B 547.80A 566.70B 553.00 -12.80 565.80 1215 ---- 561.80B 542.80A 561.70B 548.00 -12.80 560.80 1220 ---- 556.80B 537.80A 556.70B 543.00 -12.80 555.80 1225 ---- 551.80B 532.80A 551.70B 538.00 -12.80 550.80 1230 ---- 546.80B 527.70A 546.70B 533.00 -12.80 545.80 1235 ---- 541.80B 522.70A 541.70B 528.00 -12.80 540.80 1240 ---- 536.80B 517.80A 536.70B 523.00 -12.80 535.80 1245 ---- 531.80B 512.70A 531.70B 518.00 -12.80 530.80 1250 ---- 526.80B 507.70A 526.70B 513.00 -12.80 525.80 1255 ---- 521.80B 502.80A 521.70B 508.00 -12.80 520.80 1260 ---- 516.80B 497.70A 516.70B 503.00 -12.80 515.80 1265 ---- 511.80B 492.80A 511.70B 498.00 -12.80 510.80 1270 ---- 506.80B 487.80A 506.70B 493.00 -12.80 505.80 1275 ---- 501.80B 482.80A 501.70B 488.00 -12.80 500.80 1280 ---- 496.80B 477.80A 496.70B 483.00 -12.80 495.80 1285 ---- 491.80B 472.70A 491.70B 478.00 -12.80 490.80 1290 ---- 486.80B 467.80A 486.70B 473.00 -12.80 485.80 1295 ---- 481.80B 462.70A 481.70B 468.00 -12.80 480.80 1300 ---- 476.80B 457.80A 476.70B 463.00 -12.80 475.80 1305 ---- 471.80B 452.70A 471.70B 458.00 -12.80 470.80 1310 ---- 466.80B 447.80A 466.70B 453.00 -12.80 465.80 1315 ---- 461.80B 442.80A 461.70B 448.00 -12.80 460.80 1320 ---- 456.80B 437.80A 456.70B 443.00 -12.80 455.80 1325 ---- 451.80B 432.80A 451.70B 438.00 -12.80 450.80 1330 ---- 446.80B 427.70A 446.70B 433.00 -12.80 445.80 1335 ---- 441.80B 422.80A 441.70B 428.00 -12.80 440.80 1340 ---- 436.80B 417.70A 436.70B 423.00 -12.80 435.80 1345 ---- 431.80B 412.80A 431.70B 418.00 -12.80 430.80 1350 ---- 426.80B 407.80A 426.70B 413.00 -12.80 425.80 17 1355 ---- 421.80B 402.80A 421.70B 408.00 -12.80 420.80 1360 ---- 416.80B 397.80A 416.70B 403.00 -12.80 415.80 1365 ---- 411.80B 392.80A 411.70B 398.00 -12.80 410.80 1370 ---- 406.80B 387.70A 406.70B 393.00 -12.80 405.80 1375 ---- 401.80B 382.80A 401.70B 388.00 -12.80 400.80 1380 ---- 396.80B 377.80A 396.70B 383.00 -12.80 395.80 1385 ---- 391.80B 372.70A 391.70B 378.00 -12.80 390.80 1390 ---- 386.80B 367.80A 386.70B 373.00 -12.80 385.80 1395 ---- 381.80B 362.70A 381.70B 368.00 -12.80 380.80 1400 ---- 376.80B 357.70A 376.70B 363.00 -12.80 375.80 1659 1405 ---- 371.80B 352.70A 371.70B 358.00 -12.80 370.80 1410 ---- 366.80B 347.80A 366.70B 353.00 -12.80 365.80 1415 ---- 361.80B 342.80A 361.70B 348.00 -12.80 360.80 1420 ---- 356.80B 337.70A 356.70B 343.00 -12.80 355.80 1425 ---- 351.80B 332.80A 351.70B 338.00 -12.80 350.80 1430 ---- 346.80B 327.80A 346.70B 333.00 -12.80 345.80 1435 ---- 341.80B 322.70A 341.70B 328.00 -12.80 340.80 1440 ---- 336.80B 317.80A 336.70B 323.00 -12.80 335.80 1445 ---- 331.80B 312.80A 331.70B 318.00 -12.80 330.80 1450 ---- 326.80B 307.80A 326.70B 313.00 -12.80 325.80 15 1455 ---- 321.80B 302.70A 321.70B 308.00 -12.80 320.80 1460 ---- 316.80B 297.80A 316.70B 303.00 -12.80 315.80 1465 ---- 311.80B 292.70A 311.70B 298.00 -12.80 310.80 1470 ---- 306.80B 287.80A 306.70B 293.00 -12.80 305.80 1475 ---- 301.80B 282.80A 301.70B 288.00 -12.80 300.80 1480 ---- 296.80B 277.80A 296.70B 283.00 -12.80 295.80 1485 ---- 291.80B 272.70A 291.70B 278.00 -12.80 290.80 1490 ---- 286.80B 267.70A 286.70B 273.00 -12.80 285.80 16 1495 ---- 281.80B 262.80A 281.70B 268.00 -12.80 280.80 1500 ---- 276.80B 257.80A 276.70B 263.00 -12.80 275.80 21 1505 ---- 271.80B 252.70A 271.70B 258.00 -12.80 270.80 1510 ---- 266.80B 247.80A 266.70B 253.00 -12.80 265.80 1515 ---- 261.80B 242.70A 261.70B 248.00 -12.80 260.80 1520 ---- 256.80B 237.80A 256.70B 243.00 -12.80 255.80 20 1525 ---- 251.80B 232.80A 251.70B 238.00 -12.80 250.80 1530 ---- 246.80B 227.80A 246.70B 233.00 -12.80 245.80 1535 ---- 241.80B 222.10A 241.70B 228.00 -12.80 240.80 3 1540 ---- 236.80B 217.10A 236.70B 223.00 -12.80 235.80 5 1545 ---- 231.80B 212.10A 231.70B 218.00 -12.80 230.80 1 1550 ---- 226.80B 207.10A 226.70B 213.00 -12.80 225.80 4 1555 ---- 221.80B 202.10A 221.70B 208.00 -12.80 220.80 1560 ---- 216.80B 197.10A 216.70B 203.00 -12.80 215.80 31 1565 ---- 211.80B 192.10A 211.70B 198.10 -12.70 210.80 1 1570 ---- 206.80B 187.10A 206.70B 193.10 -12.70 205.80 1575 ---- 201.80B 182.10A 201.70B 188.10 -12.70 200.80 1 1580 ---- 196.80B 177.20A 196.70B 183.10 -12.70 195.80 46 1585 ---- 191.80B 172.20A 191.70B 178.10 -12.70 190.80 1 1590 ---- 186.80B 167.20A 186.70B 173.10 -12.70 185.80 2 1595 ---- 181.80B 162.20A 181.70B 168.10 -12.70 180.80 20 1600 ---- 176.80B 156.90A 176.70B 163.10 -12.70 175.80 20 69 1605 ---- 171.80B 152.20A 171.70B 158.10 -12.70 170.80 2 1610 ---- 166.80B 147.20A 166.70B 153.10 -12.70 165.80 5 1615 ---- 161.80B 142.20A 161.70B 148.10 -12.80 160.90 3 1620 ---- 156.80B 137.20A 156.70B 143.10 -12.80 155.90 40 1625 ---- 151.80B 132.20A 151.70B 138.10 -12.80 150.90 166 1630 ---- 146.50B 127.20A 146.50B 133.10 -12.80 145.90 282 1635 ---- 141.60B 122.20A 141.50B 128.10 -12.80 140.90 205 1640 ---- 136.60B 117.20A 136.50B 123.10 -12.80 135.90 108 1645 ---- 131.90B 112.30A 131.80B 118.10 -12.80 130.90 123 1650 112.50 126.90B 107.00A 115.10B 113.10 -12.80 60 125.90 1 2559 1655 ---- 121.90B 102.30A 121.80B 108.10 -12.80 120.90 241 1660 ---- 116.90B 97.30A 116.80B 103.10 -12.80 35 115.90 993 1665 ---- 111.80B 92.40A 111.70B 98.20 -12.80 111.00 268 1670 98.00 107.10B 87.40A 87.40A 93.20 -12.80 1 106.00 4 654 1675 94.20 102.10B 82.50A 82.50A 88.20 -12.80 1 101.00 1 1898 1680 ---- 96.90B 77.60A 96.90B 83.30 -12.70 45 96.00 9 578 1685 ---- 91.90B 72.70A 91.80B 78.30 -12.80 91.10 308 1690 ---- 87.00B 67.80A 87.00B 73.40 -12.70 86.10 3 1236 1695 ---- 82.00B 62.70A 81.90B 68.40 -12.80 11 81.20 2 1511 1700 67.50 77.10B 57.80A 57.80A 63.50 -12.80 30 76.30 82 4131 1705 ---- 72.20B 53.10A 72.10B 58.60 -12.70 71.30 3 253 1710 ---- 67.30B 48.30A 67.20B 53.80 -12.60 66.40 2637 1715 ---- 62.40B 43.60A 62.30B 49.00 -12.60 61.60 1 702 1720 ---- 57.60B 39.10A 57.50B 44.20 -12.50 56.70 10 1257 1725 49.00 52.80B 34.70A 34.70A 39.60 -12.40 1 52.00 1 3819 1730 41.20 48.10B 30.40A 30.40A 35.00 -12.30 32 47.30 65 817 1735 ---- 43.40B 26.30A 43.30B 30.60 -12.00 25 42.60 304 1740 30.40 38.80B 22.50A 28.20B 26.40 -11.70 16 38.10 24 898 1745 29.70 34.50B 18.90A 18.90A 22.40 -11.40 3 33.80 345 1750 18.80 30.40B 15.70A 18.80B 18.60 -11.00 89 29.60 505 3861 1755 21.90 26.10B 12.70A 12.70A 15.20 -10.40 33 25.60 13 481 1760 22.80 22.80 10.00 11.80A 12.10 -9.70 201 21.80 68 2634 1765 12.00 18.70B 7.90A 7.90A 9.50 -8.90 352 18.40 14 639 1770 13.10 15.60B 6.10 7.10A 7.30 -8.00 664 15.30 153 1573 1775 7.90 12.90B 4.60A 5.50B 5.50 -7.00 946 12.50 234 2679 1780 10.60 10.60 3.40A 4.10 4.10 -6.10 351 10.20 238 799 1785 6.60 8.40B 2.60A 3.60B 3.10 -5.00 250 8.10 212 622 1790 3.60 6.70B 2.00A 2.20 2.30 -4.20 374 6.50 138 1028 1795 3.10 5.20B 1.50A 1.60 1.70 -3.40 80 5.10 19 361 1800 4.20 4.20 1.10 1.10 1.30 -2.70 1094 4.00 1649 8550 1805 2.40 2.40 .80 .80 1.00 -2.20 15 3.20 48 524 1810 1.60 1.60 .70 .70 .80 -1.70 19 2.50 48 684 1815 1.50 1.50 .60A .60A .60 -1.40 85 2.00 120 1450 1820 1.50 1.50 .40 .40 .50 -1.10 445 1.60 194 2643 1825 1.00 1.00 .40A .40A .40 -.90 27 1.30 313 1967 1830 .70 .70 .30A .30A .30 -.70 19 1.00 20 910 1835 .50 .50 .30A .30A .30 -.60 26 .90 19 313 1840 .40 .40 .20 .30 .20 -.50 102 .70 61 658 1845 .20 .20 .20 .20 .20 -.40 50 .60 10 215 1850 .40 .40 .20 .20 .20 -.30 1130 .50 820 5410 1855 .20 .20 .20 .20 .10 -.30 1 .40 2 694 1860 ---- ---- .20A .20A .10 -.30 .40 111 810 1865 ---- ---- .20A .20A .10 -.20 12 .30 10 260 1870 .10 .10 .10 .10 .10 -.20 60 .30 3 476 1875 .10 .10 .10 .10 .10 -.10 1 .20 10 3584 1880 ---- ---- .10A .10A .10 -.10 8 .20 533 847 1885 ---- ---- .10A .10A .10 -.10 .20 5 220 1890 ---- ---- .10A .10A .10 -.10 .20 202 382 1895 ---- ---- .10A .10A .10 -.10 .20 8 197 1900 ---- ---- ---- ---- .10 UNCH 8 .10 51 7234 1905 ---- ---- ---- ---- .10 UNCH .10 537 1910 ---- ---- ---- ---- .10 UNCH .10 542 1915 ---- ---- ---- ---- .10 UNCH .10 82 357 1920 .10 .10 .10 .10 .10 UNCH 9 .10 717 1925 ---- ---- ---- ---- .10 UNCH .10 991 1930 ---- ---- ---- ---- .10 UNCH .10 45 239 1935 ---- ---- ---- ---- .10 UNCH .10 93 1940 ---- ---- ---- ---- .10 UNCH .10 517 1945 ---- ---- ---- ---- .10 UNCH .10 178 1950 ---- ---- ---- ---- .10 UNCH .10 11043 1955 ---- ---- ---- ---- .10 UNCH .10 417 1960 ---- ---- ---- ---- .10 UNCH .10 289 1965 ---- ---- ---- ---- .10 UNCH .10 111 1970 ---- ---- ---- ---- .10 UNCH .10 6 457 1975 ---- ---- ---- ---- .10 UNCH .10 7 589 1980 ---- ---- ---- ---- .10 UNCH .10 165 1985 ---- ---- ---- ---- .10 UNCH .10 2 368 1990 ---- ---- ---- ---- .10 UNCH .10 1 170 1995 ---- ---- ---- ---- .10 UNCH .10 81 2000 ---- ---- ---- ---- .10 UNCH .10 13 14736 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 298 2015 ---- ---- ---- ---- .10 UNCH .10 252 2020 ---- ---- ---- ---- .10 UNCH .10 87 2025 ---- ---- ---- ---- .10 UNCH 3 .10 17 2518 2030 ---- ---- ---- ---- .10 UNCH .10 927 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 ---- ---- ---- ---- .10 UNCH .10 195 2050 ---- ---- ---- ---- .10 UNCH .10 2745 2055 ---- ---- ---- ---- .10 UNCH .10 108 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH .10 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 11742 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 25 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 ---- 976.80B 957.80A 976.70B 963.00 -12.80 975.80 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 951.80B 932.80A 951.70B 938.00 -12.80 950.80 850 ---- 926.80B 907.70A 926.70B 913.00 -12.80 925.80 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 901.80B 882.80A 901.70B 888.00 -12.80 900.80 900 ---- 876.80B 857.80A 876.70B 863.00 -12.80 875.80 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 851.80B 832.80A 851.80B 838.00 -12.80 850.80 950 ---- 826.80B 807.70A 826.70B 813.00 -12.80 825.80 975 ---- 801.80B 782.80A 801.70B 788.00 -12.80 800.80 990 ---- 786.80B 767.80A 786.70B 773.00 -12.80 785.80 OG JAN23 Gold Option CALL 1000 ---- 791.70B 772.70A 791.60B 777.80 -13.20 791.00 1050 ---- 741.40B 722.70A 741.30B 727.80 -13.20 741.00 1100 ---- 691.40B 672.60A 691.40B 677.80 -13.20 691.00 1150 ---- 641.40B 622.70A 641.30B 627.80 -13.20 641.00 1175 ---- 616.70B 597.70A 616.70B 602.80 -13.20 616.00 1200 ---- 591.40B 572.60A 591.30B 577.80 -13.20 591.00 1225 ---- 566.70B 547.60A 566.60B 552.80 -13.20 566.00 1250 ---- 541.40B 522.60A 541.30B 527.80 -13.20 541.00 12 1275 ---- 516.40B 497.60A 516.40B 502.80 -13.20 516.00 1300 ---- 491.40B 472.60A 491.30B 477.80 -13.20 491.00 1325 ---- 466.40B 447.60A 466.30B 452.80 -13.20 466.00 1350 ---- 441.40B 422.60A 441.30B 427.80 -13.20 441.00 22 1360 ---- 431.70B 412.60A 431.60B 417.80 -13.20 431.00 1370 ---- 421.40B 402.60A 421.30B 407.80 -13.20 421.00 1375 ---- 416.40B 397.60A 416.30B 402.80 -13.20 416.00 1380 ---- 411.70B 392.60A 411.60B 397.80 -13.20 411.00 1390 ---- 401.40B 382.60A 401.30B 387.80 -13.20 401.00 1400 ---- 391.70B 372.60A 391.60B 377.80 -13.20 391.00 1 1410 ---- 381.40B 362.60A 381.30B 367.80 -13.20 381.00 1420 ---- 371.40B 352.60A 371.30B 357.80 -13.20 371.00 1425 ---- 366.40B 347.60A 366.30B 352.80 -13.20 366.00 1430 ---- 361.40B 342.60A 361.30B 347.80 -13.20 361.00 1440 ---- 351.70B 332.60A 351.60B 337.80 -13.20 351.00 1445 ---- 346.70B 327.60A 346.60B 332.80 -13.20 346.00 1450 ---- 341.50B 322.60A 341.40B 327.80 -13.20 341.00 1 1455 ---- 336.70B 317.60A 336.60B 322.80 -13.20 336.00 1460 ---- 331.70B 312.60A 331.60B 317.80 -13.20 331.00 1465 ---- 326.40B 307.60A 326.30B 312.80 -13.20 326.00 2 1470 ---- 321.40B 302.60A 321.30B 307.80 -13.20 321.00 1475 ---- 316.40B 297.60A 316.30B 302.80 -13.20 316.00 1480 ---- 311.40B 292.60A 311.30B 297.80 -13.20 311.00 1485 ---- 306.40B 287.60A 306.30B 292.80 -13.20 306.00 1490 ---- 301.70B 282.60A 301.60B 287.80 -13.20 301.00 1495 ---- 296.60B 277.60A 296.60B 282.80 -13.20 296.00 1500 ---- 291.50B 271.80A 291.40B 277.80 -13.20 291.00 7 1505 ---- 286.80B 267.70A 286.70B 272.90 -13.10 286.00 1510 ---- 281.80B 262.70A 281.70B 267.90 -13.10 281.00 1 1515 ---- 276.80B 257.60A 276.70B 262.90 -13.10 276.00 1520 ---- 271.60B 252.60A 271.50B 257.90 -13.20 271.10 1525 ---- 266.70B 247.70A 266.70B 252.90 -13.20 266.10 1530 ---- 261.90B 242.70A 261.80B 248.00 -13.10 261.10 2 1535 ---- 257.00B 237.70A 256.90B 243.00 -13.10 256.10 1540 ---- 251.80B 232.80A 251.70B 238.00 -13.20 251.20 3 1545 ---- 247.10B 227.90A 247.00B 233.10 -13.10 246.20 1550 ---- 242.10B 222.10A 242.00B 228.10 -13.10 241.20 92 1555 ---- 237.20B 218.00A 237.10B 223.20 -13.10 236.30 4 1560 ---- 232.00B 213.00A 231.90B 218.20 -13.10 231.30 1 1565 ---- 227.30B 208.10A 227.30B 213.30 -13.10 226.40 1570 ---- 222.10B 203.20A 222.10B 208.40 -13.00 221.40 1575 ---- 217.40B 198.30A 217.40B 203.40 -13.10 216.50 1580 ---- 212.50B 193.40A 212.50B 198.50 -13.10 211.60 4 1585 ---- 207.30B 188.50A 207.20B 193.60 -13.00 206.60 1590 ---- 202.60B 183.60A 202.60B 188.70 -13.00 201.70 1595 ---- 197.40B 178.80A 197.40B 183.80 -13.00 196.80 1600 177.00 192.60B 173.20A 176.50A 179.00 -12.90 3 191.90 151 1605 ---- 187.70B 169.00A 187.60B 174.10 -12.90 187.00 1610 ---- 183.10B 164.20A 183.10B 169.30 -12.90 182.20 3 1615 ---- 177.90B 159.40A 177.80B 164.50 -12.80 177.30 1 1620 ---- 173.10B 154.70A 173.00B 159.60 -12.90 172.50 3 1625 ---- 168.30B 149.90A 168.20B 154.90 -12.80 167.70 529 1630 ---- 163.50B 145.20A 163.40B 150.10 -12.80 162.90 4 1635 ---- 158.70B 140.50A 158.60B 145.40 -12.70 158.10 1640 ---- 154.00B 135.80A 153.90B 140.60 -12.70 153.30 11 1645 ---- 149.20B 131.20A 149.10B 136.00 -12.60 148.60 2 1650 ---- 144.50B 125.90A 144.40B 131.30 -12.50 143.80 864 1655 ---- 139.80B 121.40A 139.70B 126.70 -12.50 139.20 302 1660 ---- 135.10B 116.90A 135.00B 122.10 -12.40 134.50 326 1665 ---- 130.50B 112.40A 130.40B 117.60 -12.30 129.90 60 1670 ---- 125.90B 107.90A 125.80B 113.10 -12.20 125.30 34 1675 ---- 121.30B 103.60A 121.30B 108.60 -12.10 120.70 2 903 1680 ---- 116.80B 99.20A 116.70B 104.20 -12.00 1 116.20 263 1685 ---- 112.40B 95.00A 112.30B 99.90 -11.90 1 111.80 269 1690 98.70 108.00B 90.80A 90.80A 95.60 -11.80 1 107.40 4 891 1695 ---- 103.60B 86.70A 103.50B 91.40 -11.60 103.00 183 1700 90.40 99.30B 82.70A 82.70A 87.20 -11.50 8 98.70 1474 1705 ---- 95.00B 78.70A 94.90B 83.20 -11.30 94.50 125 1710 ---- 90.80B 74.80A 90.70B 79.20 -11.10 90.30 1 264 1715 ---- 86.70B 71.00A 86.70B 75.30 -10.90 86.20 137 1720 ---- 82.60B 67.30A 82.50B 71.50 -10.70 23 82.20 3 802 1725 ---- 78.70B 63.70A 78.70B 67.70 -10.50 1 78.20 2 761 1730 ---- 74.80B 60.30A 74.80B 64.10 -10.30 74.40 318 1735 ---- 71.20B 56.90A 71.20B 60.60 -10.00 30 70.60 1655 1740 ---- 67.20B 53.60A 67.20B 57.20 -9.80 67.00 791 1745 ---- 63.80B 50.40A 63.80B 53.90 -9.50 63.40 2 242 1750 53.20 60.30B 47.30A 50.50 50.70 -9.20 150 59.90 30 3048 1755 52.00 56.90B 44.40A 44.40A 47.60 -9.00 2 56.60 68 1760 ---- 53.70B 41.60A 53.70B 44.60 -8.70 2 53.30 2 620 1765 40.50 50.60B 38.90A 43.20B 41.80 -8.40 1 50.20 41 1770 40.00 47.70B 36.30A 40.40B 39.10 -8.10 4 47.20 25 1090 1775 ---- 44.90B 33.90A 44.90B 36.50 -7.80 18 44.30 8 1049 1780 35.40 41.90B 31.60A 37.90B 34.00 -7.60 85 41.60 6 509 1785 33.20 39.50B 29.40A 32.30B 31.70 -7.30 22 39.00 3 820 1790 34.60 36.90B 27.30 30.60B 29.50 -6.90 102 36.40 133 202 1795 30.10 34.50B 25.40A 25.40A 27.40 -6.70 1 34.10 54 162 1800 28.90 32.30B 23.50A 25.50B 25.40 -6.40 162 31.80 662 5270 1805 23.40 30.10B 21.80A 23.70B 23.50 -6.20 6 29.70 13 94 1810 22.60 28.10B 20.20A 22.70B 21.80 -5.80 18 27.60 3 533 1815 ---- 26.10B 18.70A 26.10B 20.10 -5.60 2 25.70 29 118 1820 19.30 24.30B 17.30A 19.50B 18.60 -5.30 5 23.90 8 371 1825 ---- 22.60B 16.00A 22.60B 17.20 -5.10 13 22.30 21 816 1830 15.30 21.00B 14.80A 16.10B 15.90 -4.80 14 20.70 27 304 1835 16.00 19.50B 13.60A 13.80A 14.60 -4.60 9 19.20 348 1840 14.70 18.10B 12.60A 12.60A 13.50 -4.30 31 17.80 6 508 1845 ---- 16.70B 11.60A 16.70B 12.40 -4.20 4 16.60 2 33 1850 11.50 15.50B 10.70A 11.30A 11.50 -3.90 52 15.40 78 3466 1855 11.70 14.40B 9.90A 11.10B 10.60 -3.60 17 14.20 2 334 1860 ---- 13.30B 9.20A 13.30B 9.70 -3.50 151 13.20 352 892 1865 ---- 12.40B 8.50A 12.40B 9.00 -3.20 10 12.20 16 493 1870 9.40 11.50B 7.80A 9.20B 8.30 -3.10 63 11.40 63 146 1875 ---- 10.60B 7.20A 10.60B 7.60 -2.90 82 10.50 21 1651 1880 ---- ---- 6.70A 6.70A 7.00 -2.80 19 9.80 92 332 1885 ---- ---- 6.20A 6.20A 6.50 -2.60 9.10 5 144 1890 6.10 6.10 5.80A 6.70B 6.00 -2.40 1 8.40 7 122 1895 5.40 5.50 5.40 5.60B 5.50 -2.30 2 7.80 7 105 1900 7.40 7.40 5.00 5.00 5.10 -2.10 192 7.20 131 7341 1905 6.10 6.10 4.60A 4.60A 4.70 -2.00 2 6.70 46 159 1910 5.10 5.10 4.30A 4.30A 4.40 -1.80 12 6.20 1 331 1915 5.00 5.00 4.00 4.00 4.00 -1.80 134 5.80 50 539 1920 ---- ---- 3.70A 3.70A 3.80 -1.60 5.40 2 211 1925 4.60 4.60 3.50A 3.50A 3.50 -1.50 89 5.00 26 555 1930 3.30 3.30 3.20A 3.40B 3.20 -1.50 9 4.70 6 602 1935 3.30 3.30 3.00A 3.00A 3.00 -1.40 6 4.40 4 77 1940 2.80 2.80 2.80 2.80 2.80 -1.30 1 4.10 3 113 1945 ---- ---- 2.60A 2.60A 2.60 -1.20 2 3.80 16 133 1950 2.90 3.30 2.50A 2.50A 2.50 -1.10 33 3.60 565 1434 1955 2.40 2.40 2.30A 2.50B 2.30 -1.10 1 3.40 10 22 1960 2.90 2.90 2.20A 2.20A 2.20 -.90 3 3.10 1 36 1965 ---- ---- 2.00A 2.00A 2.00 -.90 5 2.90 4 18 1970 ---- ---- 1.90A 1.90A 1.90 -.90 3 2.80 125 1975 2.10 2.10 1.80A 1.80A 1.80 -.80 13 2.60 5 782 1980 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 16 54 1985 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 1 13 1990 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 2 57 1995 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 83 2000 1.50 1.50 1.30 1.30 1.30 -.60 45 1.90 79 6448 2005 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 48 2010 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 46 2015 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 46 2020 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 52 2025 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 100 2030 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 62 2035 ---- ---- .90A .90A .90 -.40 1.30 46 2040 ---- ---- .90A .90A .90 -.30 5 1.20 21 2045 ---- ---- .80A .80A .80 -.40 1.20 3 124 2050 ---- ---- .80A .80A .80 -.30 1.10 27 448 2055 ---- ---- .80A .80A .80 -.20 1.00 100 2060 ---- ---- .70A .70A .70 -.30 1 1.00 57 2065 ---- ---- .70A .70A .70 -.30 1.00 21 2070 ---- ---- .70A .70A .60 -.30 .90 27 2075 ---- ---- .70A .70A .60 -.30 .90 43 2080 ---- ---- .60A .60A .60 -.20 .80 86 2085 .50 .50 .50 .50 .50 -.30 1 .80 1 2090 ---- ---- .60A .60A .50 -.30 .80 16 2095 ---- ---- .50A .50A .50 -.30 .80 23 2100 .50 .50 .50 .50 .50 -.20 36 .70 54 831 2105 ---- ---- .50A .50A .50 -.20 .70 29 2110 ---- ---- .50A .50A .40 -.30 .70 7 2115 ---- ---- .50A .50A .40 -.20 .60 2 2120 ---- ---- .50A .50A .40 -.20 .60 21 2125 .40 .40 .40 .40 .40 -.20 7 .60 528 2130 ---- ---- .40A .40A .40 -.20 .60 34 2135 ---- ---- .40A .40A .40 -.10 .50 5 2140 .40 .40 .40 .40 .40 -.10 1 .50 48 2145 ---- ---- .40A .40A .40 -.10 .50 2 2150 ---- ---- .40A .40A .30 -.20 .50 207 2155 ---- ---- ---- ---- .30 -.10 .40 2 2160 .30 .30 .30 .30 .30 -.10 1 .40 12 2165 ---- ---- .30A .30A .30 -.10 .40 4 2170 .30 .30 .30 .30 .30 -.10 1 .40 11 2175 ---- ---- .30A .30A .30 -.10 .40 179 2180 .30 .30 .30 .30 .30 -.10 2 .40 3 2185 ---- ---- ---- ---- .30 UNCH .30 21 2190 ---- ---- ---- ---- .30 UNCH .30 11 2195 ---- ---- ---- ---- .30 UNCH .30 28 2200 .30 .30 .30 .30 .30 UNCH 2 .30 746 2205 ---- ---- ---- ---- .30 UNCH .30 2 2210 ---- ---- ---- ---- .30 UNCH .30 32 2215 ---- ---- ---- ---- .30 UNCH .30 2220 .30 .30 .30 .30 .30 UNCH 1 .30 5 2225 ---- ---- ---- ---- .30 UNCH .30 47 2230 ---- ---- ---- ---- .30 UNCH .30 15 2235 ---- ---- ---- ---- .30 UNCH .30 2240 .20 .20 .20 .20 .30 UNCH 15 .30 15 2245 ---- ---- ---- ---- .30 +.10 .20 1 2250 ---- ---- ---- ---- .30 +.10 .20 306 2255 ---- ---- ---- ---- .30 +.10 .20 2260 ---- ---- ---- ---- .20 UNCH .20 2 2265 ---- ---- ---- ---- .20 UNCH .20 7 2270 ---- ---- ---- ---- .20 UNCH .20 17 2275 ---- ---- ---- ---- .20 UNCH .20 86 2280 ---- ---- ---- ---- .20 UNCH .20 147 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 .20 .20 .20 .20 .20 UNCH 75 .20 1 4461 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 ---- ---- ---- ---- .20 UNCH .20 48 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH .20 1070 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .20 +.10 .10 43 2400 ---- ---- ---- ---- .20 +.10 .10 8836 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH 35 .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 .10 .10 .10 .10 .10 UNCH 50 .10 445 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 ---- 891.40B 872.70A 891.30B 877.80 -13.20 891.00 950 ---- 841.30B 822.70A 841.20B 827.80 -13.20 841.00 OG FEB23 Gold Option CALL 1000 ---- 791.10B 772.60A 791.10B 777.80 -13.20 791.00 1025 ---- 766.30B 747.70A 766.20B 752.80 -13.20 766.00 1050 ---- 741.10B 722.60A 722.60A 727.80 -13.20 741.00 1075 ---- 716.40B 697.70A 716.30B 702.80 -13.20 716.00 1100 ---- 691.40B 672.60A 691.20B 677.80 -13.20 691.00 1125 ---- 666.40B 647.70A 666.30B 652.80 -13.20 666.00 1150 ---- 641.20B 622.60A 641.20B 627.80 -13.20 641.00 1175 ---- 616.10B 597.70A 616.10B 602.80 -13.20 616.00 1200 ---- 591.20B 572.60A 591.20B 577.80 -13.20 591.00 1 1225 ---- 566.10B 547.50A 566.10B 552.80 -13.20 566.00 1250 ---- 541.10B 522.60A 522.60A 527.80 -13.20 541.00 1275 ---- 516.40B 497.60A 516.30B 502.80 -13.20 516.00 1300 ---- 491.50B 472.60A 491.40B 477.80 -13.20 491.00 1325 ---- 466.50B 447.50A 466.40B 452.80 -13.20 466.00 1350 ---- 441.30B 422.60A 441.20B 427.80 -13.20 441.00 5 1360 ---- 431.50B 412.60A 431.40B 417.80 -13.20 431.00 1370 ---- 421.50B 402.60A 421.40B 407.80 -13.20 421.00 1375 ---- 416.50B 397.60A 416.40B 402.80 -13.20 416.00 1380 ---- 411.60B 392.60A 411.60B 397.80 -13.20 411.00 1390 ---- 401.60B 382.60A 401.60B 387.80 -13.20 401.00 1400 ---- 391.30B 372.60A 391.20B 377.80 -13.20 391.00 1410 ---- 381.60B 362.60A 381.50B 367.80 -13.20 381.00 1420 ---- 371.60B 352.60A 371.50B 357.80 -13.20 371.00 1425 ---- 366.60B 347.60A 366.50B 352.80 -13.20 366.00 1430 ---- 361.60B 342.70A 361.50B 347.80 -13.20 361.00 1440 ---- 351.60B 332.70A 351.50B 337.80 -13.20 351.00 1445 ---- 346.30B 327.70A 346.20B 332.80 -13.20 346.00 1450 ---- 341.50B 321.80A 341.50B 327.80 -13.20 341.00 2 1455 ---- 336.70B 317.60A 336.60B 322.90 -13.10 336.00 1460 ---- 331.70B 312.70A 331.60B 317.90 -13.20 331.10 1465 ---- 326.70B 307.70A 326.60B 312.90 -13.20 326.10 1470 ---- 321.60B 302.80A 321.50B 307.90 -13.20 321.10 1475 ---- 316.70B 297.80A 316.60B 303.00 -13.10 316.10 1480 ---- 311.90B 292.90A 311.80B 298.00 -13.20 311.20 1 1485 ---- 306.70B 287.90A 306.60B 293.10 -13.10 306.20 1 1490 ---- 302.00B 283.00A 302.00B 288.10 -13.10 301.20 1495 ---- 296.80B 278.00A 296.80B 283.20 -13.10 296.30 1 1500 ---- 292.20B 272.40A 292.20B 278.30 -13.00 291.30 15 1505 ---- 287.20B 268.20A 287.20B 273.30 -13.10 286.40 1 1510 ---- 282.00B 263.30A 281.90B 268.40 -13.10 281.50 1 1515 ---- 277.30B 258.40A 277.30B 263.50 -13.00 276.50 2 1520 ---- 272.20B 253.50A 272.10B 258.60 -13.00 271.60 1 1525 ---- 267.30B 248.60A 267.20B 253.70 -13.00 266.70 1530 ---- 262.40B 243.70A 262.40B 248.80 -13.00 261.80 99 1535 ---- 257.50B 238.90A 257.30B 243.90 -13.00 256.90 1540 ---- 252.70B 234.00A 252.70B 239.10 -12.90 252.00 1545 ---- 247.70B 229.20A 247.60B 234.20 -12.90 247.10 1550 ---- 242.80B 223.70A 242.70B 229.40 -12.90 242.30 1 1555 ---- 237.90B 219.60A 237.90B 224.60 -12.80 237.40 1 1560 ---- 233.10B 214.80A 233.00B 219.70 -12.90 232.60 1 1565 ---- 228.30B 210.00A 228.20B 214.90 -12.80 227.70 1 1570 ---- 223.50B 205.20A 223.40B 210.10 -12.80 222.90 1575 ---- 218.70B 200.50A 218.70B 205.40 -12.70 218.10 1 1580 ---- 213.90B 195.80A 213.90B 200.60 -12.70 213.30 1585 ---- 209.10B 191.10A 209.00B 195.90 -12.60 208.50 1590 ---- 204.50B 186.30A 204.50B 191.20 -12.60 203.80 1595 ---- 199.60B 181.70A 199.60B 186.50 -12.60 199.10 1600 179.80 195.00B 176.40A 179.60A 181.80 -12.50 1 194.30 63 1605 ---- 190.40B 172.40A 190.30B 177.10 -12.60 189.70 1610 ---- 185.60B 167.90A 185.60B 172.50 -12.50 185.00 98 1615 ---- 180.90B 162.70A 180.80B 167.90 -12.40 180.30 2 1620 ---- 176.30B 158.20A 176.20B 163.40 -12.30 175.70 2 1625 ---- 171.70B 153.70A 171.60B 158.80 -12.30 171.10 30 1630 ---- 167.10B 149.20A 167.00B 154.30 -12.20 166.50 12 1635 ---- 162.50B 144.80A 162.50B 149.90 -12.10 162.00 53 1640 ---- 158.10B 140.50A 158.00B 145.40 -12.10 157.50 1 1645 ---- 153.50B 136.10A 153.40B 141.10 -11.90 153.00 1650 ---- 149.10B 131.80A 149.00B 136.70 -11.90 148.60 2 119 1655 ---- 144.80B 127.60A 144.70B 132.40 -11.80 144.20 12 1660 ---- 140.60B 123.40A 140.50B 128.20 -11.60 139.80 1565 1665 ---- 136.10B 119.30A 136.00B 123.90 -11.60 135.50 3 1670 ---- 131.80B 115.20A 131.70B 119.80 -11.40 131.20 750 1675 ---- 127.60B 111.20A 127.50B 115.70 -11.30 127.00 1130 1680 ---- 123.40B 107.20A 123.30B 111.70 -11.10 122.80 188 1685 ---- 119.10B 103.30A 119.10B 107.70 -11.00 118.70 217 1690 ---- 115.20B 99.50A 115.20B 103.80 -10.80 114.60 318 1695 ---- 111.10B 95.70A 111.10B 99.90 -10.70 110.60 46 1700 95.10 107.20B 92.00A 97.10B 96.10 -10.60 33 106.70 2 1618 1705 ---- 103.30B 88.40A 103.30B 92.40 -10.40 102.80 83 1710 ---- 99.40B 84.80A 99.40B 88.70 -10.30 1 99.00 49 1715 ---- 95.70B 81.40A 95.60B 85.20 -10.10 95.30 209 1720 ---- 92.00B 78.00A 92.00B 81.70 -9.90 33 91.60 38 137 1725 ---- 88.40B 74.70A 88.40B 78.30 -9.70 88.00 238 1730 ---- 84.90B 71.50A 84.90B 74.90 -9.60 84.50 276 1735 ---- 81.40B 68.30A 81.40B 71.70 -9.30 81.00 227 1740 ---- 78.30B 65.30A 78.10B 68.60 -9.10 3 77.70 1 939 1745 ---- 74.90B 62.40A 74.90B 65.50 -8.90 74.40 104 1750 ---- 71.70B 59.50A 71.60B 62.50 -8.70 44 71.20 31 5319 1755 ---- 68.60B 56.70A 68.50B 59.70 -8.50 68.20 1 315 1760 ---- 65.60B 54.10A 65.50B 56.90 -8.20 51 65.10 26 3357 1765 ---- 62.70B 51.50A 62.60B 54.20 -8.00 62.20 118 1770 ---- 59.90B 49.00A 59.90B 51.60 -7.80 59.40 926 1775 48.20 57.30B 46.60A 49.60B 49.10 -7.60 9 56.70 544 1780 ---- 54.50B 44.20A 54.50B 46.70 -7.40 54.10 28 289 1785 47.70 52.10B 42.00A 50.00B 44.40 -7.10 1 51.50 118 1790 ---- 49.70B 39.90A 49.70B 42.10 -7.00 75 49.10 37 510 1795 ---- 47.40B 37.90A 47.40B 39.90 -6.80 46.70 48 92 1800 39.10 45.00B 36.10A 36.10A 37.90 -6.60 357 44.50 155 4423 1805 ---- 42.80B 34.20A 42.80B 35.90 -6.40 42.30 197 1810 ---- 40.70B 32.40A 40.70B 34.00 -6.30 46 40.30 6 361 1815 36.10 38.70B 30.70A 30.70A 32.20 -6.10 2 38.30 9 72 1820 ---- 36.80B 29.20A 36.80B 30.50 -5.90 45 36.40 47 530 1825 29.10 35.00B 27.60A 29.90B 28.90 -5.70 4 34.60 304 2156 1830 ---- 33.20B 26.20A 33.20B 27.40 -5.50 32.90 34 383 1835 ---- 31.50B 24.80A 31.50B 25.90 -5.30 31.20 46 70 1840 ---- 29.90B 23.50A 29.90B 24.50 -5.10 29.60 4 159 1845 25.10 28.40B 22.30A 25.80B 23.20 -4.90 47 28.10 122 1850 23.90 27.00B 21.10A 21.20A 22.00 -4.70 147 26.70 110 6298 1855 19.80 25.60B 19.80 21.60B 20.80 -4.60 10 25.40 68 1860 ---- 24.30B 18.90A 24.30B 19.70 -4.40 9 24.10 12 2677 1865 ---- 23.10B 17.90A 23.10B 18.70 -4.20 22.90 45 1870 ---- 21.90B 17.00A 21.90B 17.70 -4.00 10 21.70 73 1875 ---- 20.80B 16.10A 20.80B 16.80 -3.80 20.60 10 594 1880 ---- 19.70B 15.30A 19.70B 15.90 -3.70 7 19.60 5 112 1885 ---- 18.70B 14.50A 18.70B 15.00 -3.60 18.60 6 70 1890 ---- 17.70B 13.70A 17.70B 14.20 -3.40 2 17.60 97 1895 ---- 16.80B 13.00A 16.80B 13.50 -3.20 16.70 27 1900 13.90 13.90 12.10 12.60A 12.70 -3.20 448 15.90 83 8586 1905 13.40 15.20B 11.70A 11.70A 12.10 -3.00 1 15.10 237 1910 ---- 14.40B 11.10A 14.40B 11.40 -2.90 14.30 2 304 1915 ---- 13.70B 10.60A 13.70B 10.80 -2.80 13.60 5 35 1920 ---- ---- 10.00A 10.00A 10.30 -2.70 13.00 5 118 1925 ---- ---- 9.50A 9.50A 9.70 -2.60 2 12.30 12 1074 1930 ---- ---- 9.10A 9.10A 9.20 -2.50 11.70 21 1935 ---- 11.20B 8.60A 11.20B 8.80 -2.30 11.10 47 1940 9.30 9.30 8.20A 9.10B 8.30 -2.30 368 10.60 2 465 1945 ---- ---- 7.80A 7.80A 7.90 -2.20 10.10 8 19 1950 9.70 9.70 7.40A 7.50A 7.50 -2.10 23 9.60 614 3127 1955 7.50 7.50 7.10A 7.90B 7.10 -2.10 1 9.20 5 1960 ---- ---- 6.70A 6.70A 6.80 -1.90 8.70 52 1965 ---- ---- 6.40A 6.40A 6.50 -1.80 8.30 30 61 1970 ---- ---- 6.10A 6.10A 6.20 -1.70 7.90 70 1975 ---- ---- 5.90A 5.90A 5.90 -1.70 7.60 502 1980 ---- ---- 5.60A 5.60A 5.60 -1.60 7.20 89 1985 ---- ---- 5.30A 5.30A 5.40 -1.50 6.90 411 1990 ---- ---- 5.10A 5.10A 5.10 -1.50 6 6.60 1 301 1995 ---- ---- 4.90A 4.90A 4.90 -1.40 6.30 30 2000 5.00 5.00 4.70A 5.10B 4.70 -1.30 36 6.00 749 2614 2005 ---- ---- 4.50A 4.50A 4.50 -1.30 5.80 55 2010 ---- ---- 4.30A 4.30A 4.30 -1.20 5.50 114 2015 ---- ---- 4.10A 4.10A 4.10 -1.20 5.30 16 2020 ---- ---- 3.90A 3.90A 3.90 -1.20 5.10 174 2025 ---- ---- 3.80A 3.80A 3.80 -1.00 4.80 142 2030 ---- ---- 3.60A 3.60A 3.60 -1.00 4.60 158 2035 ---- ---- 3.40A 3.40A 3.50 -1.00 4.50 2 76 2040 ---- ---- 3.30A 3.30A 3.30 -1.00 4.30 78 2045 ---- ---- 3.20A 3.20A 3.20 -.90 4.10 1 2050 ---- ---- 3.00A 3.00A 3.00 -.90 10 3.90 402 1960 2055 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 37 2060 ---- ---- 2.80A 2.80A 2.80 -.80 3.60 75 2065 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 23 2070 ---- ---- 2.60A 2.60A 2.60 -.80 3.40 142 2075 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 52 2080 ---- ---- 2.40A 2.40A 2.40 -.70 3.10 8 125 2085 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 48 2090 2.10 2.20 2.10 2.20 2.20 -.70 4 2.90 41 2095 ---- ---- 2.10A 2.10A 2.10 -.70 2.80 77 2100 ---- ---- 2.00A 2.00A 2.10 -.60 2.70 10 1047 2105 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 2 2110 ---- ---- 1.90A 1.90A 1.90 -.60 2.50 72 2115 ---- ---- 1.80A 1.80A 1.80 -.60 2.40 21 2120 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 59 2125 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 49 2130 ---- ---- 1.70A 1.70A 1.70 -.40 1 2.10 1 22 2135 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 12 2140 1.70 1.70 1.50A 1.50A 1.50 -.50 5 2.00 5 25 2145 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1 2150 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 287 2155 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 9 2160 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2165 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2 7 2170 1.40 1.40 1.30A 1.30A 1.30 -.30 1 1.60 2 2175 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 122 2180 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 1 2185 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 20 2190 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 70 2195 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2200 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1069 2205 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 57 2210 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 32 2215 ---- ---- 1.00A 1.00A .90 -.30 1.20 23 2220 ---- ---- .90A .90A .90 -.30 1.20 1 2225 ---- ---- .90A .90A .90 -.20 1.10 51 2230 ---- ---- .90A .90A .90 -.20 1.10 7 2235 ---- ---- .90A .90A .80 -.30 1.10 2240 ---- ---- .80A .80A .80 -.20 1.00 2245 ---- ---- .80A .80A .80 -.20 1.00 2250 ---- ---- .80A .80A .80 -.20 1.00 587 2255 ---- ---- .80A .80A .70 -.30 1.00 39 2260 ---- ---- .80A .80A .70 -.20 .90 39 2265 ---- ---- .70A .70A .70 -.20 .90 3 2270 ---- ---- .70A .70A .70 -.20 .90 16 2275 ---- ---- .70A .70A .70 -.20 .90 29 2280 ---- ---- .70A .70A .60 -.30 .90 77 2290 ---- ---- .70A .70A .60 -.20 .80 79 2300 ---- ---- .60A .60A .60 -.20 .80 7348 2310 ---- ---- .60A .60A .50 -.30 .80 116 2320 .50 .50 .50 .50 .50 -.20 20 .70 2325 ---- ---- .60A .60A .50 -.20 .70 155 2330 ---- ---- .60A .60A .50 -.20 .70 100 2340 ---- ---- .60A .60A .50 -.20 .70 191 2350 ---- ---- .50A .50A .50 -.20 1 .70 1 6 2360 ---- ---- .50A .50A .40 -.20 .60 118 2375 ---- ---- .50A .50A .40 -.20 .60 156 2400 ---- ---- .50A .50A .40 -.20 .60 1054 2425 ---- ---- .40A .40A .40 -.10 .50 2450 ---- ---- .40A .40A .30 -.20 .50 100 2475 ---- ---- ---- ---- .30 -.10 .40 58 2500 ---- ---- ---- ---- .30 -.10 .40 378 2525 ---- ---- ---- ---- .30 -.10 .40 186 2550 ---- ---- ---- ---- .30 UNCH .30 840 2650 ---- ---- ---- ---- .20 UNCH .20 634 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 891.30B 872.80A 891.20B 877.80 -13.20 891.00 950 ---- 841.30B 822.70A 841.10B 827.80 -13.20 841.00 975 ---- 816.30B 797.70A 816.20B 802.80 -13.20 816.00 OG MAR23 Gold Option CALL 1000 ---- 806.10B 788.00A 788.00A 792.90 -13.10 806.00 1025 ---- ---- 763.00A 763.00A 767.90 -13.10 781.00 1050 ---- ---- 738.00A 738.00A 742.90 -13.10 756.00 1075 ---- 731.30B 713.00A 731.10B 717.90 -13.10 731.00 1100 ---- ---- 687.90A 687.90A 692.90 -13.10 706.00 1125 ---- 681.40B 663.00A 681.40B 667.90 -13.10 681.00 1150 ---- 656.40B 637.80A 656.30B 642.90 -13.10 656.00 1175 ---- 631.10B 612.80A 631.10B 617.90 -13.10 631.00 1200 ---- 606.20B 587.90A 606.20B 592.90 -13.10 606.00 1225 ---- 581.20B 562.90A 581.10B 567.90 -13.10 581.00 1250 ---- 556.20B 537.90A 556.10B 542.90 -13.10 556.00 1275 ---- 531.20B 513.00A 531.20B 517.90 -13.10 531.00 1300 ---- 506.10B 487.80A 506.10B 492.90 -13.10 506.00 1325 ---- 481.20B 462.90A 481.10B 467.90 -13.10 481.00 1350 ---- 456.50B 437.80A 456.40B 442.90 -13.10 456.00 3 1360 ---- 446.30B 427.50A 446.10B 432.90 -13.10 446.00 1370 ---- 436.30B 417.60A 436.10B 422.90 -13.10 436.00 1375 ---- 431.20B 412.50A 431.10B 417.90 -13.10 431.00 1380 ---- 426.30B 408.00A 426.30B 412.90 -13.10 426.00 1390 ---- 416.30B 397.80A 416.20B 402.90 -13.10 416.00 1400 ---- 406.60B 386.80A 406.50B 392.90 -13.10 406.00 1410 ---- 396.30B 377.80A 396.20B 382.90 -13.10 396.00 1420 ---- 386.40B 367.90A 386.20B 372.90 -13.10 386.00 1425 ---- 381.30B 362.90A 381.30B 367.90 -13.10 381.00 1430 ---- 376.60B 358.00A 376.50B 363.00 -13.00 376.00 1440 ---- 366.40B 348.00A 366.40B 353.00 -13.10 366.10 1450 ---- 356.50B 337.30A 356.50B 343.10 -13.00 356.10 4 1460 ---- 346.70B 328.20A 346.60B 333.20 -13.00 346.20 1465 ---- 342.00B 323.20A 341.90B 328.30 -13.00 341.30 1470 ---- 336.80B 318.30A 336.80B 323.40 -12.90 336.30 1475 ---- 331.80B 313.40A 331.80B 318.50 -12.90 331.40 1 1480 ---- 327.20B 308.50A 327.10B 313.60 -12.90 326.50 1485 ---- 322.30B 303.60A 322.20B 308.70 -12.90 321.60 1490 ---- 317.10B 298.70A 317.00B 303.80 -12.80 316.60 1495 ---- 312.30B 293.80A 312.30B 298.90 -12.90 311.80 1500 ---- 307.40B 288.30A 307.30B 294.00 -12.90 306.90 2 1505 ---- 302.80B 284.10A 302.80B 289.20 -12.80 302.00 1510 ---- 297.90B 279.20A 297.90B 284.30 -12.80 297.10 3 1515 ---- 293.00B 274.40A 293.00B 279.50 -12.70 292.20 2 1520 ---- 287.70B 269.60A 287.70B 274.60 -12.80 287.40 1 1525 ---- 283.00B 264.80A 282.90B 269.80 -12.70 282.50 1530 ---- 278.10B 260.00A 278.00B 265.00 -12.70 277.70 3 1535 ---- 273.30B 255.20A 273.20B 260.20 -12.70 272.90 1 1540 ---- 268.50B 250.40A 268.40B 255.40 -12.70 268.10 1545 ---- 263.70B 245.70A 263.60B 250.60 -12.70 263.30 1 1550 ---- 259.10B 240.40A 259.10B 245.90 -12.60 258.50 1555 ---- 254.10B 236.20A 254.10B 241.10 -12.60 253.70 1560 ---- 249.40B 231.50A 249.40B 236.40 -12.50 248.90 1565 ---- 244.70B 226.80A 244.60B 231.70 -12.50 244.20 1570 ---- 240.10B 222.10A 240.10B 227.00 -12.50 239.50 1575 ---- 235.40B 217.50A 235.40B 222.30 -12.50 234.80 1580 ---- 230.60B 212.90A 230.50B 217.70 -12.40 230.10 1585 ---- 225.90B 208.20A 225.80B 213.00 -12.40 225.40 1590 ---- 221.30B 203.70A 221.20B 208.40 -12.30 220.70 1595 ---- 216.60B 198.60A 216.50B 203.80 -12.30 216.10 1600 ---- 212.10B 194.10A 212.00B 199.30 -12.20 211.50 3 1605 ---- 207.50B 189.60A 207.40B 194.70 -12.20 206.90 1 1610 ---- 202.80B 185.10A 202.80B 190.20 -12.20 202.40 2 1615 ---- 198.40B 180.60A 198.30B 185.70 -12.10 197.80 1620 ---- 193.80B 176.20A 193.70B 181.30 -12.00 193.30 1625 ---- 189.30B 171.80A 189.30B 176.80 -12.00 188.80 1630 ---- 184.90B 167.50A 184.80B 172.50 -11.90 184.40 1635 ---- 180.50B 163.20A 180.40B 168.10 -11.90 180.00 1640 ---- 176.10B 158.90A 176.00B 163.80 -11.80 175.60 1645 ---- 171.80B 154.70A 171.80B 159.50 -11.70 171.20 6 1650 154.60 167.40B 150.50A 151.40A 155.30 -11.60 1 166.90 3 108 1655 ---- 163.10B 146.40A 163.10B 151.10 -11.50 162.60 10 1660 ---- 158.90B 142.30A 158.80B 146.90 -11.50 158.40 1 1665 ---- 154.70B 138.20A 154.60B 142.80 -11.40 154.20 1670 ---- 150.50B 134.20A 150.40B 138.70 -11.30 150.00 14 1675 ---- 146.40B 130.30A 146.40B 134.70 -11.20 145.90 74 1680 ---- 142.30B 126.40A 142.20B 130.70 -11.20 141.90 240 1685 ---- 138.20B 122.50A 138.20B 126.80 -11.00 137.80 84 1690 ---- 134.20B 118.70A 134.10B 123.00 -10.90 133.90 263 1695 ---- 130.30B 115.00A 130.30B 119.20 -10.70 129.90 3 1700 ---- 126.50B 111.30A 126.40B 115.40 -10.70 126.10 410 1705 ---- 122.50B 107.70A 122.50B 111.70 -10.50 122.20 12 1710 ---- 118.80B 104.20A 118.80B 108.10 -10.40 118.50 60 1715 ---- 115.10B 100.70A 115.10B 104.60 -10.20 114.80 1720 ---- 111.50B 97.30A 111.40B 101.10 -10.00 111.10 15 1725 ---- 107.90B 94.00A 107.90B 97.70 -9.90 107.60 308 1730 ---- 104.40B 90.70A 104.30B 94.30 -9.80 104.10 17 1735 91.30 101.00B 87.50A 88.10A 91.00 -9.60 1 100.60 31 1740 ---- 97.60B 84.30A 97.60B 87.80 -9.40 97.20 19 1745 ---- 94.30B 81.30A 94.30B 84.70 -9.20 93.90 271 1750 85.00 91.10B 78.30A 78.30A 81.60 -9.10 4 90.70 514 1755 ---- 87.90B 75.40A 87.90B 78.70 -8.90 87.60 33 1760 ---- 84.80B 72.60A 84.80B 75.80 -8.70 84.50 150 1765 ---- 81.90B 69.90A 81.80B 72.90 -8.60 81.50 112 1770 ---- 79.00B 67.20A 79.00B 70.20 -8.30 78.50 27 1775 ---- 76.10B 64.70A 76.00B 67.50 -8.20 397 75.70 2693 1780 ---- 73.40B 62.10A 73.40B 64.90 -8.00 72.90 4 1785 ---- 70.60B 59.70A 70.60B 62.40 -7.80 70.20 23 1790 60.00 68.10B 57.40A 62.50B 60.00 -7.60 1 67.60 10 1795 ---- 65.60B 55.10A 65.60B 57.60 -7.40 65.00 1 26 1800 55.00 63.00B 52.90A 57.70B 55.40 -7.20 2037 62.60 40 6280 1805 ---- 60.70B 50.80A 60.70B 53.20 -7.00 60.20 1 1810 ---- 58.40B 48.80A 58.40B 51.00 -6.90 106 57.90 1 33 1815 ---- 56.10B 46.80A 56.10B 49.00 -6.70 55.70 4 1820 ---- 53.90B 44.90A 53.90B 47.00 -6.50 53.50 18 1825 ---- 51.90B 43.10A 51.90B 45.10 -6.40 51.50 1 346 1830 ---- 49.90B 41.40A 49.90B 43.30 -6.20 49.50 76 1835 ---- 48.00B 39.80A 48.00B 41.50 -6.00 47.50 27 11 1840 ---- 46.00B 38.20A 46.00B 39.80 -5.90 45.70 46 1845 ---- 44.20B 36.60A 44.20B 38.20 -5.70 43.90 29 1850 36.00 42.60B 35.10A 38.40B 36.70 -5.50 1 42.20 1259 2388 1855 ---- 40.80B 33.70A 40.80B 35.20 -5.40 40.60 1 115 1860 35.80 39.20B 32.40A 32.50A 33.70 -5.30 75 39.00 2 96 1865 ---- 37.70B 31.10A 37.70B 32.40 -5.10 37.50 21 107 1870 ---- 36.20B 29.80A 36.20B 31.00 -5.00 36.00 9 1875 ---- 34.80B 28.60A 34.80B 29.80 -4.80 34.60 10 23 1880 ---- 33.40B 27.50A 33.40B 28.60 -4.70 33.30 21 1885 ---- 32.20B 26.40A 32.20B 27.40 -4.60 32.00 1890 ---- 30.90B 25.30A 30.90B 26.30 -4.40 30.70 1 1895 ---- 29.70B 24.30A 29.70B 25.20 -4.30 29.50 99 1900 24.30 28.50B 23.40A 24.70B 24.20 -4.20 37 28.40 2101 4418 1905 ---- 27.40B 22.40A 27.40B 23.20 -4.10 27.30 9 1910 ---- 26.40B 21.50A 26.40B 22.30 -4.00 26.30 5 335 1915 ---- 25.40B 20.70A 25.40B 21.40 -3.90 25.30 6 1920 ---- 24.40B 19.90A 24.40B 20.60 -3.70 24.30 125 130 1925 ---- ---- 19.10A 19.10A 19.70 -3.70 500 23.40 1 443 1930 ---- ---- 18.30A 18.30A 18.90 -3.60 22.50 10 1935 ---- 21.70B 17.60A 21.70B 18.20 -3.40 21.60 16 1940 ---- ---- 17.00A 17.00A 17.50 -3.30 20.80 15 1945 ---- ---- 16.30A 16.30A 16.80 -3.20 20.00 7 1950 ---- ---- 15.70A 15.70A 16.10 -3.20 19.30 3 1699 1955 ---- ---- 15.10A 15.10A 15.50 -3.10 18.60 3 1960 ---- ---- 14.50A 14.50A 14.90 -3.00 17.90 9 1965 ---- ---- 14.00A 14.00A 14.30 -2.90 17.20 11 1970 ---- ---- 13.50A 13.50A 13.80 -2.80 16.60 11 1975 ---- ---- 13.00A 13.00A 13.20 -2.80 16.00 81 119 1980 ---- ---- 12.50A 12.50A 12.70 -2.70 15.40 5 1985 ---- ---- 12.10A 12.10A 12.30 -2.50 14.80 1990 ---- ---- 11.60A 11.60A 11.80 -2.50 14.30 1 9 1995 ---- ---- 11.20A 11.20A 11.40 -2.40 13.80 4 2000 10.90 10.90 10.80 10.90 10.90 -2.40 1089 13.30 3 3348 2005 ---- ---- 10.40A 10.40A 10.50 -2.30 12.80 1 2010 ---- ---- 10.10A 10.10A 10.20 -2.20 12.40 53 2015 ---- ---- 9.70A 9.70A 9.80 -2.10 11.90 7 2020 ---- ---- 9.40A 9.40A 9.40 -2.10 11.50 89 2025 ---- ---- 9.10A 9.10A 9.10 -2.00 11.10 57 2030 ---- ---- 8.80A 8.80A 8.80 -1.90 150 10.70 173 2613 2035 ---- ---- 8.50A 8.50A 8.50 -1.80 10.30 15 2040 9.10 9.10 8.20A 8.20A 8.20 -1.80 8 10.00 8 69 2045 8.80 8.80 7.90A 7.90A 7.90 -1.70 9 9.60 12 2050 ---- ---- 7.70A 7.70A 7.60 -1.70 4 9.30 7 162 2055 ---- ---- 7.40A 7.40A 7.40 -1.60 9.00 5 2060 ---- ---- 7.20A 7.20A 7.10 -1.60 8.70 1 41 2065 ---- ---- 7.00A 7.00A 6.90 -1.50 8.40 17 20 2070 ---- ---- 6.70A 6.70A 6.70 -1.40 8.10 19 70 2075 ---- ---- 6.50A 6.50A 6.50 -1.40 500 7.90 5102 2080 ---- ---- 6.30A 6.30A 6.20 -1.40 7.60 69 2085 ---- ---- 6.10A 6.10A 6.00 -1.40 1 7.40 2090 ---- ---- 5.90A 5.90A 5.80 -1.30 7.10 75 2095 ---- ---- 5.70A 5.70A 5.70 -1.20 1 6.90 16 2100 ---- ---- 5.50A 5.50A 5.50 -1.20 6.70 1 2791 2105 ---- ---- 5.40A 5.40A 5.30 -1.20 6.50 15 2110 ---- ---- 5.20A 5.20A 5.20 -1.10 6.30 20 2115 ---- ---- 5.00A 5.00A 5.00 -1.10 6.10 2 2120 ---- ---- 4.90A 4.90A 4.80 -1.10 5.90 1 14 2125 ---- ---- 4.70A 4.70A 4.70 -1.00 10 5.70 31 2130 ---- ---- 4.60A 4.60A 4.60 -1.00 5.60 1 39 2135 ---- ---- 4.50A 4.50A 4.40 -1.00 5.40 6 2140 ---- ---- 4.30A 4.30A 4.30 -1.00 5.30 14 2145 ---- ---- 4.20A 4.20A 4.20 -.90 5.10 2150 ---- ---- 4.10A 4.10A 4.00 -1.00 5.00 2 865 2155 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 2160 ---- ---- 3.80A 3.80A 3.80 -.90 4.70 32 2165 ---- ---- 3.70A 3.70A 3.70 -.90 4.60 2170 ---- ---- 3.60A 3.60A 3.60 -.90 4.50 1 2175 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 15 2180 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 13 34 2185 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 2190 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 76 2195 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1 2200 3.30 3.30 3.10A 3.10A 3.00 -.80 1 3.80 6749 2205 ---- ---- 3.00A 3.00A 3.00 -.70 3.70 1 2210 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1 1 2215 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1 2220 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 2225 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 51 2230 ---- ---- 2.60A 2.60A 2.60 -.70 3.30 2235 ---- ---- 2.60A 2.60A 2.50 -.70 3.20 2240 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 2245 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 2250 ---- ---- 2.40A 2.40A 2.30 -.60 5 2.90 2550 2255 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 2260 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1 2265 ---- ---- 2.20A 2.20A 2.20 -.50 1 2.70 3 2270 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 3 2275 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 12 2280 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 9 2290 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 10 2300 2.00 2.00 1.90A 1.90A 1.80 -.50 6 2.30 1267 2305 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 2 2310 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 7 2320 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 2 2325 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 56 2330 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 23 2340 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2 2350 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 21 2360 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 5 2370 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1 2375 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 65 2400 ---- ---- 1.30A 1.30A 1.10 -.40 5 1.50 468 2425 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 2450 ---- ---- 1.10A 1.10A .90 -.30 1.20 40 2475 ---- ---- 1.00A 1.00A .80 -.30 1.10 16 2500 ---- ---- .90A .90A .70 -.30 1.00 5 468 2525 ---- ---- ---- ---- .70 -.20 .90 37 2550 ---- ---- ---- ---- .60 -.20 .80 221 2600 ---- ---- ---- ---- .50 -.20 .70 153 2650 ---- ---- ---- ---- .50 -.10 .60 53 2700 ---- ---- ---- ---- .40 -.10 .50 690 2750 ---- ---- ---- ---- .30 -.20 .50 80 2800 ---- ---- ---- ---- .30 -.10 .40 20 145 2850 ---- ---- ---- ---- .30 -.10 .40 164 2900 ---- ---- ---- ---- .30 -.10 .40 10 250 2950 ---- ---- ---- ---- .20 -.10 .30 10 400 3000 ---- ---- ---- ---- .20 -.10 .30 10 861 OG APR23 Gold Option CALL 1000 ---- ---- 787.60A 787.60A 792.90 -13.10 806.00 1025 ---- ---- 762.60A 762.60A 767.90 -13.10 781.00 1050 ---- ---- 737.90A 737.90A 742.90 -13.10 756.00 1075 ---- ---- 712.90A 712.90A 717.90 -13.10 731.00 1100 ---- ---- 688.00A 688.00A 692.90 -13.10 706.00 1125 ---- ---- 662.90A 662.90A 667.90 -13.10 681.00 1150 ---- ---- 637.90A 637.90A 642.90 -13.10 656.00 1175 ---- ---- 612.90A 612.90A 617.90 -13.10 631.00 1200 ---- ---- 587.80A 587.80A 592.90 -13.10 606.00 1225 ---- ---- 562.90A 562.90A 567.90 -13.10 581.00 1250 ---- 556.20B 537.80A 556.10B 542.90 -13.10 556.00 1 1275 ---- ---- 512.90A 512.90A 517.90 -13.10 531.00 1300 ---- ---- 487.80A 487.80A 492.90 -13.10 506.00 23 1325 ---- ---- 462.90A 462.90A 467.90 -13.10 481.00 1350 ---- ---- 438.00A 438.00A 442.90 -13.10 456.00 1360 ---- 446.10B 427.90A 446.10B 432.90 -13.10 446.00 1370 ---- ---- 418.10A 418.10A 422.90 -13.10 436.00 1375 ---- ---- 413.10A 413.10A 417.90 -13.10 431.00 1380 ---- 426.10B 408.00A 408.00A 412.90 -13.10 426.00 1390 ---- 416.20B 398.00A 416.20B 403.00 -13.00 416.00 1400 ---- 406.20B 387.10A 406.20B 393.00 -13.10 406.10 31 1410 ---- 396.30B 378.20A 396.20B 383.10 -13.00 396.10 1420 ---- 386.70B 368.40A 386.60B 373.20 -13.00 386.20 1425 ---- 381.40B 363.50A 381.40B 368.30 -13.00 381.30 1430 ---- 376.80B 358.50A 376.70B 363.40 -12.90 376.30 1440 ---- 366.80B 348.60A 366.80B 353.60 -12.90 366.50 1450 ---- 357.20B 338.10A 357.10B 343.80 -12.90 356.70 1 4 1460 ---- 347.20B 329.00A 347.20B 334.10 -12.80 346.90 1465 ---- 342.60B 324.20A 342.60B 329.20 -12.80 342.00 1470 ---- 337.50B 319.40A 337.40B 324.40 -12.80 337.20 1475 ---- 332.70B 314.50A 332.70B 319.50 -12.80 332.30 1480 ---- 327.70B 309.70A 327.70B 314.70 -12.80 327.50 1485 ---- 323.00B 304.90A 322.90B 309.90 -12.70 322.60 1490 ---- 318.10B 300.40A 318.10B 305.10 -12.70 317.80 1495 ---- 313.30B 295.30A 313.30B 300.30 -12.70 313.00 1500 ---- 308.60B 289.90A 308.50B 295.50 -12.70 308.20 12 1505 ---- 303.70B 286.00A 303.70B 290.70 -12.70 303.40 1510 ---- 298.90B 281.00A 298.90B 286.00 -12.60 298.60 1 1515 ---- 294.10B 276.30A 294.10B 281.20 -12.70 293.90 1 1520 ---- 289.50B 271.60A 289.50B 276.50 -12.60 289.10 1525 ---- 284.60B 266.90A 284.60B 271.70 -12.70 284.40 1530 ---- 280.00B 262.20A 279.90B 267.00 -12.70 279.70 1535 ---- 275.30B 257.60A 275.20B 262.40 -12.60 275.00 1540 ---- 270.60B 252.90A 270.50B 257.70 -12.60 270.30 1545 ---- 265.90B 248.20A 265.80B 253.00 -12.60 265.60 1550 ---- 261.20B 243.10A 261.20B 248.40 -12.60 261.00 1555 ---- 256.50B 239.10A 256.50B 243.80 -12.50 256.30 1560 ---- 251.90B 234.50A 251.90B 239.20 -12.50 251.70 1565 ---- 247.30B 229.40A 247.20B 234.70 -12.40 247.10 1570 ---- 242.80B 224.90A 242.80B 230.10 -12.40 242.50 1575 ---- 238.20B 220.40A 238.20B 225.60 -12.40 238.00 1580 ---- 233.90B 215.90A 233.90B 221.10 -12.30 233.40 1585 ---- 229.20B 211.50A 229.10B 216.70 -12.20 228.90 2 1590 ---- 224.70B 207.10A 224.60B 212.20 -12.20 224.40 1595 ---- 220.20B 202.70A 220.10B 207.80 -12.10 219.90 1600 ---- 215.80B 198.30A 215.70B 203.40 -12.10 215.50 70 1605 ---- 211.30B 194.00A 211.20B 199.00 -12.10 211.10 1610 ---- 206.90B 189.70A 206.80B 194.70 -12.00 206.70 1615 ---- 202.60B 185.40A 202.50B 190.40 -11.90 202.30 1620 ---- 198.30B 181.20A 198.30B 186.10 -11.90 198.00 1625 ---- 194.00B 177.00A 194.00B 181.90 -11.80 193.70 1 1630 ---- 189.80B 172.90A 189.70B 177.70 -11.70 189.40 1 1635 ---- 185.50B 168.80A 185.50B 173.50 -11.70 185.20 1640 ---- 181.30B 164.70A 181.30B 169.40 -11.60 181.00 1645 ---- 177.20B 160.70A 177.10B 165.30 -11.50 176.80 1650 ---- 173.10B 156.60A 173.00B 161.30 -11.40 172.70 227 1655 ---- 168.90B 152.70A 168.90B 157.30 -11.30 168.60 1660 ---- 165.20B 148.80A 165.20B 153.30 -11.30 164.60 4 1665 ---- 160.90B 145.00A 160.90B 149.40 -11.20 160.60 5 1670 ---- 157.00B 141.20A 156.90B 145.60 -11.00 156.60 56 1675 ---- 153.00B 137.50A 153.00B 141.80 -10.90 152.70 28 1680 ---- 149.10B 133.70A 149.10B 138.00 -10.80 148.80 6 1685 ---- 145.40B 130.10A 145.30B 134.30 -10.70 145.00 10 1690 ---- 141.50B 126.50A 141.50B 130.70 -10.50 141.20 13 1695 ---- 137.90B 123.00A 137.90B 127.10 -10.40 137.50 4 1700 ---- 134.30B 119.50A 134.30B 123.50 -10.40 133.90 743 1705 ---- 130.60B 116.10A 130.60B 120.00 -10.30 130.30 225 1710 ---- 127.10B 112.70A 127.10B 116.60 -10.10 126.70 1715 ---- 123.50B 109.40A 123.50B 113.20 -10.00 123.20 251 1720 ---- 120.10B 106.20A 120.00B 109.90 -9.90 1 119.80 101 1725 ---- 116.70B 103.00A 116.60B 106.70 -9.70 116.40 323 1730 ---- 113.30B 99.90A 113.30B 103.50 -9.60 113.10 3 1735 ---- 110.10B 96.90A 110.10B 100.40 -9.40 109.80 1 1740 ---- 106.90B 93.90A 106.80B 97.40 -9.20 106.60 151 1745 ---- 103.80B 91.00A 103.80B 94.40 -9.10 103.50 14 143 1750 ---- 100.70B 88.20A 100.70B 91.50 -8.90 77 100.40 1038 1755 ---- 97.90B 85.40A 97.80B 88.70 -8.80 97.50 1760 ---- 95.00B 82.70A 95.00B 85.90 -8.60 94.50 50 1765 ---- 92.20B 80.10A 92.20B 83.20 -8.50 91.70 1770 ---- 89.40B 77.50A 89.30B 80.50 -8.40 88.90 107 1775 ---- 86.60B 75.00A 86.50B 78.00 -8.20 1 86.20 101 1780 ---- 84.00B 72.60A 83.90B 75.50 -8.00 83.50 6 1785 ---- 81.40B 70.20A 81.30B 73.10 -7.80 80.90 1790 69.90 78.80B 67.90A 68.40A 70.70 -7.70 1 78.40 6 1795 65.70 76.40B 65.70 69.20B 68.40 -7.50 5 75.90 1 161 1800 64.60 74.00B 63.50A 63.90A 66.20 -7.40 11 73.60 1 958 1805 ---- 71.60B 61.40A 71.60B 64.00 -7.20 71.20 12 1810 ---- 69.40B 59.40A 69.30B 61.90 -7.10 69.00 200 230 1815 ---- 67.20B 57.50A 67.10B 59.90 -6.90 66.80 1820 ---- 65.00B 55.60A 65.00B 57.90 -6.80 64.70 102 1825 ---- 62.90B 53.70A 62.90B 56.00 -6.60 62.60 65 1830 ---- 61.10B 52.00A 61.10B 54.10 -6.50 60.60 32 1835 ---- 59.00B 50.30A 58.90B 52.30 -6.40 58.70 15 1840 ---- 57.10B 48.60A 57.10B 50.60 -6.20 56.80 67 1845 ---- 55.30B 47.00A 55.30B 48.90 -6.10 55.00 14 22 1850 ---- 53.50B 45.50A 53.50B 47.30 -5.90 53.20 87 1713 1855 ---- 51.80B 44.00A 51.70B 45.70 -5.80 51.50 1860 ---- 50.20B 42.50A 50.20B 44.20 -5.60 49.80 1865 ---- 48.40B 41.10A 48.40B 42.70 -5.60 48.30 1 1870 ---- 46.90B 39.80A 46.90B 41.30 -5.40 46.70 1 1875 ---- 45.40B 38.50A 45.40B 39.90 -5.30 45.20 242 1880 ---- 44.00B 37.30A 43.90B 38.60 -5.20 1 43.80 2 7 1885 ---- 42.60B 36.00A 42.60B 37.30 -5.10 42.40 1 1890 ---- 41.20B 34.90A 41.20B 36.10 -5.00 41.10 502 1895 ---- 39.90B 33.80A 33.80A 34.90 -4.90 39.80 20 1900 33.90 38.60B 32.70A 33.80A 33.80 -4.70 4 38.50 4 1695 1905 ---- 37.50B 31.60A 37.50B 32.70 -4.60 37.30 1910 ---- ---- 30.60A 30.60A 31.60 -4.60 36.20 5 5 1915 ---- ---- 29.60A 29.60A 30.60 -4.50 35.10 1920 ---- ---- 28.70A 28.70A 29.60 -4.40 34.00 2 1925 ---- ---- 27.80A 27.80A 28.60 -4.30 32.90 636 1930 ---- ---- 26.90A 26.90A 27.70 -4.20 31.90 1935 ---- ---- 26.00A 26.00A 26.80 -4.10 30.90 65 1940 ---- ---- 25.20A 25.20A 26.00 -4.00 30.00 3 1945 ---- ---- 24.40A 24.40A 25.20 -3.90 29.10 13 1950 ---- ---- 23.70A 23.70A 24.40 -3.80 165 28.20 672 1667 1955 ---- ---- 22.90A 22.90A 23.60 -3.70 27.30 1960 ---- ---- 22.20A 22.20A 22.90 -3.60 26.50 3 1965 ---- ---- 21.50A 21.50A 22.20 -3.50 25.70 16 1970 ---- ---- 20.90A 20.90A 21.50 -3.40 24.90 44 1975 ---- ---- 20.30A 20.30A 20.80 -3.40 24.20 467 1980 ---- ---- 19.70A 19.70A 20.20 -3.20 23.40 254 1985 ---- ---- 19.10A 19.10A 19.60 -3.20 22.80 17 1990 ---- ---- 18.50A 18.50A 19.00 -3.10 22.10 1995 ---- ---- 18.00A 18.00A 18.40 -3.00 21.40 20 2000 ---- ---- 17.50A 17.50A 17.90 -2.90 20.80 1535 2005 ---- ---- 17.00A 17.00A 17.30 -2.90 20.20 2010 ---- ---- 16.50A 16.50A 16.80 -2.80 19.60 11 2015 ---- ---- 16.00A 16.00A 16.30 -2.80 19.10 13 2020 ---- ---- 15.50A 15.50A 15.80 -2.70 18.50 71 2025 ---- ---- 15.10A 15.10A 15.30 -2.70 18.00 326 2030 ---- ---- 14.70A 14.70A 14.90 -2.60 17.50 6 2035 ---- ---- 14.30A 14.30A 14.50 -2.50 17.00 2040 ---- ---- 13.90A 13.90A 14.00 -2.50 16.50 150 2045 ---- ---- 13.50A 13.50A 13.60 -2.50 16.10 5 2050 ---- ---- 13.10A 13.10A 13.30 -2.40 15.70 3 840 2055 ---- ---- 12.70A 12.70A 12.90 -2.30 15.20 2060 ---- ---- 12.40A 12.40A 12.50 -2.30 14.80 10 2065 ---- ---- 12.10A 12.10A 12.20 -2.20 14.40 2070 ---- ---- 11.70A 11.70A 11.80 -2.20 14.00 81 2075 ---- ---- 11.40A 11.40A 11.50 -2.20 13.70 71 2080 ---- ---- 11.10A 11.10A 11.20 -2.10 13.30 2085 ---- ---- 10.80A 10.80A 10.90 -2.00 12.90 2090 ---- ---- 10.50A 10.50A 10.60 -2.00 12.60 2095 ---- ---- 10.30A 10.30A 10.30 -2.00 12.30 6 2100 11.00 11.00 10.00A 10.00A 10.00 -2.00 9 12.00 9 781 2105 ---- ---- 9.70A 9.70A 9.80 -1.80 11.60 5 2110 ---- ---- 9.50A 9.50A 9.50 -1.80 11.30 2115 ---- ---- 9.30A 9.30A 9.30 -1.80 11.10 2120 ---- ---- 9.00A 9.00A 9.00 -1.80 10.80 11 2125 ---- ---- 8.80A 8.80A 8.80 -1.70 10.50 6 2130 ---- ---- 8.60A 8.60A 8.60 -1.60 10.20 14 2135 ---- ---- 8.40A 8.40A 8.40 -1.60 10.00 2140 ---- ---- 8.20A 8.20A 8.20 -1.50 9.70 17 2145 ---- ---- 8.00A 8.00A 7.90 -1.60 9.50 2150 ---- ---- 7.80A 7.80A 7.80 -1.50 9.30 59 2155 ---- ---- 7.60A 7.60A 7.60 -1.40 9.00 2160 ---- ---- 7.40A 7.40A 7.40 -1.40 8.80 2165 ---- ---- 7.20A 7.20A 7.20 -1.40 8.60 2170 ---- ---- 7.00A 7.00A 7.00 -1.40 8.40 8 2175 ---- ---- 6.90A 6.90A 6.90 -1.30 8.20 20 2180 ---- ---- 6.70A 6.70A 6.70 -1.30 8.00 9 2185 ---- ---- 6.60A 6.60A 6.50 -1.30 7.80 2190 ---- ---- 6.40A 6.40A 6.40 -1.20 7.60 2195 ---- ---- 6.30A 6.30A 6.20 -1.30 7.50 2200 6.00 6.00 6.00 6.00 6.10 -1.20 1 7.30 999 2205 ---- ---- 6.00A 6.00A 6.00 -1.10 7.10 9 2210 ---- ---- 5.80A 5.80A 5.80 -1.20 7.00 2 2215 ---- ---- 5.70A 5.70A 5.70 -1.10 6.80 2220 ---- ---- 5.60A 5.60A 5.60 -1.00 6.60 2225 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 7 2230 ---- ---- 5.30A 5.30A 5.30 -1.00 6.30 2235 ---- ---- 5.20A 5.20A 5.20 -1.00 6.20 2240 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 15 2245 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 7 2250 ---- ---- 4.90A 4.90A 4.80 -1.00 1 5.80 812 2255 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 2260 ---- ---- 4.70A 4.70A 4.60 -1.00 5.60 2265 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 2270 ---- ---- 4.50A 4.50A 4.40 -.90 5.30 2275 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 114 2280 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 5 17 2285 ---- ---- 4.20A 4.20A 4.10 -.90 5.00 6 2290 ---- ---- 4.10A 4.10A 4.00 -.90 4.90 2300 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 55 1235 2310 ---- ---- 3.80A 3.80A 3.70 -.80 4.50 2320 ---- ---- 3.60A 3.60A 3.50 -.80 4.30 20 2325 ---- ---- 3.60A 3.60A 3.40 -.90 4.30 46 2330 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 4 4 2340 ---- ---- 3.40A 3.40A 3.20 -.80 4.00 1 2350 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 512 2360 ---- ---- 3.10A 3.10A 2.90 -.80 3.70 2370 ---- ---- 3.00A 3.00A 2.80 -.80 3.60 57 2375 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 50 2400 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 10 506 2425 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 40 2450 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 12 44 2475 ---- ---- 2.10A 2.10A 1.90 -.60 2.50 2500 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 82 772 2525 ---- ---- 1.80A 1.80A 1.60 -.50 2.10 10 30 2550 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 44 2700 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 10 572 3000 ---- ---- ---- ---- .50 UNCH .50 4 256 OG MAY23 Gold Option CALL 1000 ---- ---- 803.30A 803.30A 808.00 -13.20 821.20 1025 ---- ---- 778.40A 778.40A 783.00 -13.20 796.20 1050 ---- ---- 753.20A 753.20A 758.00 -13.20 771.20 1075 ---- ---- 728.30A 728.30A 733.00 -13.20 746.20 1100 ---- ---- 703.20A 703.20A 708.00 -13.20 721.20 1125 ---- ---- 678.20A 678.20A 683.00 -13.20 696.20 1150 ---- ---- 653.20A 653.20A 658.00 -13.20 671.20 1175 ---- ---- 628.20A 628.20A 633.00 -13.20 646.20 1200 ---- ---- 603.10A 603.10A 608.00 -13.20 621.20 1225 ---- ---- 578.20A 578.20A 583.00 -13.20 596.20 1250 ---- ---- 553.10A 553.10A 558.00 -13.20 571.20 1 1275 ---- ---- 528.20A 528.20A 533.00 -13.20 546.20 1300 ---- ---- 503.10A 503.10A 508.00 -13.20 521.20 9 1325 ---- ---- 478.20A 478.20A 483.00 -13.20 496.20 1350 ---- ---- 452.10A 452.10A 458.00 -13.20 471.20 1375 ---- ---- 428.30A 428.30A 433.10 -13.10 446.20 1380 ---- ---- 423.30A 423.30A 428.10 -13.20 441.30 1390 ---- ---- 413.50A 413.50A 418.20 -13.10 431.30 1400 ---- ---- 402.70A 402.70A 408.30 -13.10 421.40 1410 ---- ---- 393.90A 393.90A 398.40 -13.10 411.50 1420 ---- 401.80B 383.80A 401.80B 388.60 -13.10 401.70 1425 ---- 396.90B 379.00A 396.90B 383.70 -13.10 396.80 1430 ---- ---- 374.10A 374.10A 378.80 -13.10 391.90 1440 ---- 382.20B 364.10A 382.20B 369.00 -13.10 382.10 1450 ---- 372.70B 354.00A 372.60B 359.30 -13.00 372.30 1460 ---- 362.70B 344.90A 344.90A 349.60 -13.00 362.60 1470 ---- 353.00B 335.40A 353.00B 340.00 -12.90 352.90 1475 ---- 348.60B 330.40A 348.60B 335.10 -13.00 348.10 1480 ---- 343.80B 325.60A 343.80B 330.30 -13.00 343.30 1485 ---- 339.00B 320.80A 339.00B 325.60 -12.80 338.40 1490 ---- 334.10B 316.10A 334.00B 320.80 -12.90 333.70 1495 ---- 329.10B 311.30A 329.00B 316.00 -12.90 328.90 1500 ---- 324.40B 306.10A 324.30B 311.30 -12.80 324.10 1505 ---- 319.60B 302.10A 319.50B 306.60 -12.80 319.40 1510 ---- 314.80B 297.20A 314.80B 301.80 -12.80 314.60 1515 ---- 310.20B 292.50A 310.10B 297.10 -12.80 309.90 1520 ---- 305.40B 287.80A 305.40B 292.50 -12.70 305.20 1525 ---- 300.70B 283.10A 300.70B 287.80 -12.70 300.50 1530 ---- 296.30B 278.50A 296.20B 283.10 -12.70 295.80 1535 ---- 291.40B 273.90A 291.40B 278.50 -12.60 291.10 1540 ---- 286.70B 269.30A 286.70B 273.90 -12.60 286.50 1545 ---- 282.30B 264.70A 282.20B 269.30 -12.60 281.90 1550 ---- 277.50B 259.70A 277.50B 264.70 -12.60 277.30 1 2 1555 ---- 272.80B 255.10A 272.80B 260.10 -12.60 272.70 1560 ---- 268.30B 250.60A 268.30B 255.60 -12.50 268.10 1565 ---- 263.80B 246.20A 263.80B 251.10 -12.40 263.50 1570 ---- 259.50B 241.60A 259.40B 246.60 -12.40 259.00 1575 ---- 255.00B 237.20A 254.90B 242.10 -12.40 254.50 1580 ---- 250.50B 232.80A 250.40B 237.70 -12.30 250.00 1 1585 ---- 245.80B 228.40A 245.80B 233.30 -12.20 245.50 1590 ---- 241.40B 224.10A 241.40B 228.90 -12.20 241.10 1595 ---- 237.00B 219.70A 237.00B 224.50 -12.20 236.70 1600 ---- 232.80B 215.30A 232.70B 220.10 -12.20 232.30 1605 ---- 228.20B 211.10A 228.20B 215.80 -12.10 227.90 1610 ---- 223.80B 206.90A 223.80B 211.50 -12.10 223.60 1615 ---- 219.60B 202.70A 219.60B 207.30 -12.00 219.30 1620 ---- 215.40B 198.50A 215.30B 203.10 -11.90 215.00 1625 ---- 211.10B 194.20A 211.00B 198.90 -11.90 210.80 1630 ---- 206.90B 190.20A 206.80B 194.70 -11.80 206.50 1635 ---- 202.70B 186.00A 202.60B 190.60 -11.80 202.40 1640 ---- 198.50B 182.00A 198.50B 186.50 -11.70 198.20 1645 ---- 194.50B 178.00A 194.30B 182.50 -11.60 194.10 1650 ---- 190.40B 174.00A 190.30B 178.50 -11.50 190.00 1655 ---- 186.30B 170.20A 186.20B 174.50 -11.40 185.90 1660 ---- 182.50B 166.30A 182.50B 170.60 -11.30 181.90 5 1665 ---- 178.30B 162.50A 178.30B 166.70 -11.30 178.00 1670 ---- 174.30B 158.70A 174.20B 162.90 -11.10 174.00 2 1675 ---- 170.40B 154.90A 170.40B 159.10 -11.00 170.10 3 1680 ---- 166.60B 151.20A 166.60B 155.40 -10.90 166.30 4 1685 ---- 162.80B 147.50A 162.70B 151.60 -10.90 162.50 1690 ---- 158.90B 143.90A 158.90B 148.00 -10.70 158.70 4 1695 ---- 155.20B 140.30A 155.20B 144.40 -10.60 155.00 1700 140.80 151.60B 136.80A 137.80A 140.80 -10.60 5 151.40 25 1705 ---- 148.00B 133.40A 147.90B 137.30 -10.40 147.70 1 1710 ---- 144.50B 130.00A 144.40B 133.90 -10.30 144.20 1715 ---- 140.90B 126.70A 140.90B 130.50 -10.20 140.70 1720 ---- 137.50B 123.40A 137.40B 127.10 -10.10 137.20 4 1725 ---- 134.00B 120.20A 133.90B 123.80 -10.00 133.80 1730 ---- 130.60B 117.00A 117.00A 120.60 -9.90 130.50 1735 ---- 127.30B 113.90A 127.30B 117.40 -9.80 127.20 1740 ---- 124.10B 110.80A 110.80A 114.20 -9.80 124.00 4 1745 ---- 121.10B 107.90A 121.00B 111.20 -9.60 120.80 1750 ---- 117.80B 104.90A 104.90A 108.20 -9.50 117.70 2 105 1755 ---- 114.70B 102.10A 114.70B 105.20 -9.40 114.60 1760 ---- 111.70B 99.20A 99.20A 102.40 -9.20 111.60 1765 ---- 109.00B 96.50A 108.90B 99.60 -9.00 108.60 10 1770 ---- 106.10B 93.80A 106.10B 96.80 -8.90 105.70 1775 ---- 103.20B 91.10A 103.20B 94.10 -8.80 102.90 257 1780 ---- 100.60B 88.60A 100.50B 91.50 -8.60 100.10 1785 ---- 97.70B 86.10A 97.60B 89.00 -8.40 97.40 1 1790 ---- 95.10B 83.60A 95.00B 86.50 -8.20 94.70 1795 ---- 92.50B 81.20A 92.40B 84.00 -8.10 92.10 1800 ---- 90.00B 78.90A 89.90B 81.70 -7.90 89.60 215 1805 ---- 87.50B 76.60A 87.40B 79.30 -7.80 87.10 1810 ---- 85.10B 74.40A 85.00B 77.10 -7.60 84.70 1815 ---- 82.70B 72.30A 82.60B 74.90 -7.40 82.30 1 1820 ---- 80.40B 70.20A 80.30B 72.70 -7.30 80.00 1825 ---- 78.20B 68.20A 78.10B 70.70 -7.10 77.80 100 1830 ---- 76.10B 66.20A 76.10B 68.60 -7.00 75.60 4 1835 ---- 73.90B 64.30A 73.80B 66.70 -6.80 73.50 5 1840 ---- 71.80B 62.50A 71.80B 64.80 -6.70 71.50 10 1845 ---- 69.80B 60.70A 69.70B 62.90 -6.60 69.50 1850 ---- 67.90B 59.00A 67.80B 61.10 -6.40 67.50 509 1855 ---- 65.90B 57.30A 65.90B 59.30 -6.30 65.60 1860 ---- 64.10B 55.60A 64.00B 57.60 -6.20 63.80 1865 ---- 62.30B 54.00A 62.20B 56.00 -6.00 62.00 10 1870 ---- 60.50B 52.50A 60.40B 54.30 -6.00 60.30 1875 ---- 58.80B 51.00A 58.70B 52.80 -5.80 58.60 72 1880 ---- 57.20B 49.60A 57.10B 51.30 -5.70 57.00 1885 ---- 55.60B 48.20A 55.50B 49.80 -5.60 55.40 1890 48.50 54.10B 46.80A 48.40A 48.40 -5.50 2 53.90 5 1895 ---- 52.50B 45.50A 52.50B 47.00 -5.40 52.40 6 1900 ---- 51.00B 44.20A 51.00B 45.60 -5.30 50.90 610 1905 ---- 49.70B 43.00A 43.00A 44.40 -5.20 49.60 1 1910 ---- 48.30B 41.80A 48.30B 43.10 -5.10 48.20 2 1915 ---- ---- 40.60A 40.60A 41.90 -5.00 46.90 1920 ---- 45.70B 39.50A 39.50A 40.70 -4.90 45.60 1 1925 ---- ---- 38.40A 38.40A 39.60 -4.80 44.40 600 1930 ---- ---- 37.40A 37.40A 38.50 -4.70 43.20 5 1935 ---- ---- 36.40A 36.40A 37.40 -4.60 42.00 1940 ---- ---- 35.40A 35.40A 36.40 -4.50 40.90 1945 ---- ---- 34.40A 34.40A 35.30 -4.50 39.80 1950 ---- ---- 33.40A 33.40A 34.40 -4.40 38.80 1955 ---- ---- 32.60A 32.60A 33.40 -4.30 37.70 1960 ---- ---- 31.70A 31.70A 32.50 -4.20 36.70 1965 ---- ---- 30.80A 30.80A 31.70 -4.10 35.80 10 1970 ---- ---- 30.10A 30.10A 30.80 -4.00 34.80 1975 ---- ---- 29.30A 29.30A 30.00 -3.90 33.90 1980 ---- ---- 28.50A 28.50A 29.20 -3.80 33.00 2 1985 ---- ---- 27.70A 27.70A 28.40 -3.80 32.20 1990 ---- ---- 27.00A 27.00A 27.70 -3.60 31.30 1995 ---- ---- 26.30A 26.30A 26.90 -3.60 30.50 2000 ---- ---- 25.60A 25.60A 26.20 -3.60 29.80 26 2005 ---- ---- 25.00A 25.00A 25.50 -3.50 29.00 2010 ---- ---- 24.30A 24.30A 24.90 -3.40 28.30 2015 ---- ---- 23.70A 23.70A 24.20 -3.40 27.60 2020 ---- ---- 23.10A 23.10A 23.60 -3.30 26.90 2025 ---- ---- 22.60A 22.60A 23.00 -3.20 26.20 1 21 2030 ---- ---- 22.00A 22.00A 22.40 -3.10 25.50 2035 ---- ---- 21.50A 21.50A 21.80 -3.10 24.90 2040 ---- ---- 20.90A 20.90A 21.30 -3.00 24.30 2045 ---- ---- 20.40A 20.40A 20.80 -2.90 23.70 2050 ---- ---- 19.90A 19.90A 20.30 -2.80 23.10 4 2055 ---- ---- 19.40A 19.40A 19.80 -2.80 22.60 2060 ---- ---- 19.00A 19.00A 19.30 -2.70 22.00 2065 ---- ---- 18.50A 18.50A 18.80 -2.70 21.50 2070 ---- ---- 18.10A 18.10A 18.30 -2.70 21.00 1 2075 ---- ---- 17.60A 17.60A 17.90 -2.60 20.50 2080 ---- ---- 17.20A 17.20A 17.50 -2.50 20.00 2085 ---- ---- 16.80A 16.80A 17.10 -2.50 19.60 2090 ---- ---- 16.40A 16.40A 16.70 -2.40 19.10 2095 ---- ---- 16.00A 16.00A 16.30 -2.40 18.70 2100 ---- ---- 15.70A 15.70A 15.90 -2.30 18.20 6 2105 ---- ---- 15.30A 15.30A 15.50 -2.30 17.80 3 2110 ---- ---- 15.00A 15.00A 15.20 -2.20 17.40 2115 ---- ---- 14.60A 14.60A 14.80 -2.20 17.00 5 2120 ---- ---- 14.30A 14.30A 14.50 -2.10 16.60 2125 ---- ---- 14.00A 14.00A 14.10 -2.20 16.30 2130 ---- ---- 13.70A 13.70A 13.80 -2.10 15.90 2135 ---- ---- 13.40A 13.40A 13.50 -2.10 15.60 2140 ---- ---- 13.10A 13.10A 13.20 -2.00 15.20 2145 ---- ---- 12.80A 12.80A 12.90 -2.00 14.90 2150 ---- ---- 12.50A 12.50A 12.60 -2.00 14.60 2155 ---- ---- 12.20A 12.20A 12.30 -1.90 14.20 2160 ---- ---- 12.00A 12.00A 12.10 -1.80 13.90 2165 ---- ---- 11.70A 11.70A 11.80 -1.80 13.60 2170 ---- ---- 11.50A 11.50A 11.60 -1.80 13.40 1 2175 ---- ---- 11.20A 11.20A 11.30 -1.80 13.10 2180 ---- ---- 11.00A 11.00A 11.10 -1.70 12.80 2185 ---- ---- 10.70A 10.70A 10.80 -1.70 12.50 2190 ---- ---- 10.50A 10.50A 10.60 -1.70 12.30 1 2195 ---- ---- 10.30A 10.30A 10.40 -1.60 12.00 2200 ---- ---- 10.10A 10.10A 10.10 -1.60 11.70 2 2205 ---- ---- 9.90A 9.90A 9.90 -1.60 11.50 2210 ---- ---- 9.70A 9.70A 9.70 -1.60 11.30 2215 ---- ---- 9.50A 9.50A 9.50 -1.50 11.00 2220 ---- ---- 9.30A 9.30A 9.30 -1.50 10.80 2225 ---- ---- 9.10A 9.10A 9.10 -1.50 10.60 2230 ---- ---- 8.90A 8.90A 8.90 -1.50 10.40 2235 ---- ---- 8.80A 8.80A 8.70 -1.50 10.20 2240 ---- ---- 8.60A 8.60A 8.60 -1.30 9.90 2245 ---- ---- 8.40A 8.40A 8.40 -1.40 9.80 2250 ---- ---- 8.20A 8.20A 8.20 -1.40 9.60 2255 ---- ---- 8.10A 8.10A 8.00 -1.40 9.40 2260 ---- ---- 7.90A 7.90A 7.90 -1.30 9.20 2265 ---- ---- 7.80A 7.80A 7.70 -1.30 9.00 2270 ---- ---- 7.60A 7.60A 7.60 -1.20 8.80 2275 ---- ---- 7.50A 7.50A 7.40 -1.30 8.70 7 2280 ---- ---- 7.30A 7.30A 7.30 -1.20 8.50 2290 ---- ---- 7.10A 7.10A 7.00 -1.20 8.20 2300 ---- ---- 6.80A 6.80A 6.70 -1.20 7.90 7 2310 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 2320 ---- ---- 6.30A 6.30A 6.20 -1.10 7.30 7 2325 ---- ---- 6.20A 6.20A 6.10 -1.10 7.20 2330 ---- ---- 6.10A 6.10A 6.00 -1.00 7.00 2340 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 2350 ---- ---- 5.70A 5.70A 5.60 -1.00 6.60 7 2360 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 2370 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 2375 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 2400 ---- ---- 4.80A 4.80A 4.70 -.80 5.50 50 2425 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 2450 ---- ---- 4.10A 4.10A 3.90 -.70 4.60 2 2475 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 2500 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 30 2525 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 2550 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 5 2750 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 19 OG JUN23 Gold Option CALL 1000 ---- ---- 803.80A 803.80A 808.00 -13.20 821.20 1025 ---- ---- 778.80A 778.80A 783.00 -13.20 796.20 1050 ---- ---- 753.80A 753.80A 758.00 -13.20 771.20 1060 ---- ---- 743.90A 743.90A 748.00 -13.20 761.20 1070 ---- ---- 733.80A 733.80A 738.00 -13.20 751.20 1075 ---- ---- 728.90A 728.90A 733.00 -13.20 746.20 1080 ---- ---- 723.90A 723.90A 728.00 -13.20 741.20 1090 ---- ---- 713.70A 713.70A 718.00 -13.20 731.20 1100 ---- ---- 703.70A 703.70A 708.00 -13.20 721.20 1110 ---- ---- 693.70A 693.70A 698.00 -13.20 711.20 1120 ---- ---- 683.70A 683.70A 688.00 -13.20 701.20 1125 ---- ---- 678.70A 678.70A 683.00 -13.20 696.20 1130 ---- ---- 673.70A 673.70A 678.00 -13.20 691.20 1140 ---- ---- 663.80A 663.80A 668.00 -13.20 681.20 1150 ---- ---- 653.70A 653.70A 658.00 -13.20 671.20 1155 ---- ---- 648.80A 648.80A 653.00 -13.20 666.20 1160 ---- ---- 643.70A 643.70A 648.00 -13.20 661.20 1165 ---- ---- 638.70A 638.70A 643.00 -13.20 656.20 1170 ---- ---- 633.70A 633.70A 638.00 -13.20 651.20 1175 ---- ---- 628.80A 628.80A 633.00 -13.20 646.20 1180 ---- ---- 623.70A 623.70A 628.00 -13.20 641.20 1185 ---- ---- 618.70A 618.70A 623.00 -13.20 636.20 1190 ---- ---- 613.70A 613.70A 618.00 -13.20 631.20 1195 ---- ---- 608.70A 608.70A 613.00 -13.20 626.20 1200 ---- ---- 603.60A 603.60A 608.00 -13.20 621.20 1205 ---- ---- 598.70A 598.70A 603.00 -13.20 616.20 1210 ---- ---- 593.60A 593.60A 598.00 -13.20 611.20 1215 ---- ---- 588.60A 588.60A 593.00 -13.20 606.20 1220 ---- ---- 583.60A 583.60A 588.00 -13.20 601.20 1225 ---- ---- 578.70A 578.70A 583.00 -13.20 596.20 1230 ---- ---- 573.60A 573.60A 578.00 -13.20 591.20 1235 ---- ---- 568.60A 568.60A 573.00 -13.20 586.20 1240 ---- ---- 563.50A 563.50A 568.00 -13.20 581.20 1245 ---- ---- 558.50A 558.50A 563.00 -13.20 576.20 1250 ---- ---- 553.60A 553.60A 558.00 -13.20 571.20 1255 ---- ---- 548.70A 548.70A 553.00 -13.20 566.20 1260 ---- ---- 543.20A 543.20A 548.00 -13.20 561.20 1265 ---- ---- 538.70A 538.70A 543.00 -13.20 556.20 1270 ---- ---- 533.70A 533.70A 538.00 -13.20 551.20 1275 ---- ---- 528.70A 528.70A 533.00 -13.20 546.20 1280 ---- ---- 523.60A 523.60A 528.00 -13.20 541.20 1285 ---- ---- 518.60A 518.60A 523.00 -13.20 536.20 1290 ---- ---- 513.60A 513.60A 518.00 -13.20 531.20 1295 ---- ---- 508.50A 508.50A 513.00 -13.20 526.20 1300 ---- ---- 503.50A 503.50A 508.00 -13.20 521.20 1305 ---- ---- 498.60A 498.60A 503.00 -13.20 516.20 1310 ---- ---- 493.50A 493.50A 498.00 -13.20 511.20 1315 ---- ---- 488.50A 488.50A 493.00 -13.20 506.20 1320 ---- ---- 483.50A 483.50A 488.00 -13.20 501.20 1325 ---- ---- 478.50A 478.50A 483.00 -13.20 496.20 1330 ---- ---- 473.50A 473.50A 478.00 -13.20 491.20 1335 ---- ---- 468.50A 468.50A 473.00 -13.20 486.20 1340 ---- ---- 463.60A 463.60A 468.00 -13.20 481.20 1345 ---- ---- 458.50A 458.50A 463.00 -13.20 476.20 1350 ---- ---- 452.40A 452.40A 458.10 -13.10 471.20 1355 ---- ---- 448.50A 448.50A 453.10 -13.10 466.20 1360 ---- ---- 443.60A 443.60A 448.10 -13.20 461.30 1365 ---- ---- 438.70A 438.70A 443.20 -13.10 456.30 1370 ---- ---- 433.90A 433.90A 438.20 -13.10 451.30 1375 ---- ---- 429.00A 429.00A 433.30 -13.10 446.40 1380 ---- ---- 423.90A 423.90A 428.40 -13.10 441.50 1385 ---- ---- 419.00A 419.00A 423.40 -13.10 436.50 1390 ---- ---- 414.00A 414.00A 418.50 -13.10 431.60 1395 ---- ---- 408.80A 408.80A 413.60 -13.10 426.70 1400 ---- ---- 403.40A 403.40A 408.70 -13.10 421.80 1405 ---- ---- 399.50A 399.50A 403.80 -13.10 416.90 1410 ---- ---- 394.50A 394.50A 398.90 -13.10 412.00 1415 ---- ---- 389.80A 389.80A 394.10 -13.00 407.10 1420 ---- 402.40B 384.80A 402.30B 389.20 -13.00 402.20 1425 ---- ---- 379.90A 379.90A 384.40 -12.90 397.30 1430 ---- ---- 375.30A 375.30A 379.50 -13.00 392.50 1435 ---- ---- 370.30A 370.30A 374.70 -12.90 387.60 1440 ---- ---- 365.40A 365.40A 369.90 -12.90 382.80 1445 ---- ---- 360.70A 360.70A 365.00 -13.00 378.00 1450 ---- ---- 355.10A 355.10A 360.20 -13.00 373.20 1455 ---- 368.60B 351.30A 368.50B 355.50 -12.90 368.40 1460 ---- ---- 346.20A 346.20A 350.70 -12.90 363.60 1465 ---- ---- 341.70A 341.70A 345.90 -12.90 358.80 1470 ---- ---- 336.80A 336.80A 341.20 -12.80 354.00 1475 ---- ---- 331.90A 331.90A 336.40 -12.90 349.30 1480 ---- ---- 327.20A 327.20A 331.70 -12.80 344.50 1485 ---- ---- 322.80A 322.80A 327.00 -12.80 339.80 200 1490 ---- ---- 318.20A 318.20A 322.30 -12.80 335.10 1495 ---- ---- 313.50A 313.50A 317.60 -12.80 330.40 1500 ---- ---- 308.00A 308.00A 313.00 -12.70 325.70 1505 ---- ---- 304.00A 304.00A 308.30 -12.70 321.00 1510 ---- ---- 299.40A 299.40A 303.70 -12.70 316.40 1515 ---- ---- 294.90A 294.90A 299.10 -12.60 311.70 1520 ---- ---- 290.50A 290.50A 294.50 -12.60 307.10 1525 ---- ---- 285.90A 285.90A 289.90 -12.60 302.50 1530 ---- ---- 281.20A 281.20A 285.30 -12.60 297.90 1535 ---- ---- 276.00A 276.00A 280.80 -12.50 293.30 1540 ---- ---- 271.50A 271.50A 276.30 -12.50 288.80 1545 ---- ---- 267.00A 267.00A 271.80 -12.40 284.20 1550 ---- 279.80B 262.50A 262.50A 267.30 -12.40 279.70 1555 ---- 275.30B 258.10A 258.10A 262.90 -12.30 275.20 1560 ---- ---- 253.70A 253.70A 258.40 -12.40 270.80 1565 ---- 266.40B 249.30A 249.30A 254.00 -12.30 266.30 1570 ---- ---- 245.00A 245.00A 249.70 -12.20 261.90 1575 ---- ---- 240.60A 240.60A 245.30 -12.20 257.50 1580 ---- 253.20B 236.30A 236.30A 241.00 -12.10 253.10 1585 ---- ---- 232.10A 232.10A 236.70 -12.10 248.80 1590 ---- ---- 227.80A 227.80A 232.40 -12.10 244.50 1595 ---- 240.30B 223.60A 223.60A 228.10 -12.10 240.20 1600 ---- 236.10B 219.40A 236.00B 223.90 -12.00 235.90 1 1605 ---- 231.80B 215.30A 215.30A 219.70 -12.00 231.70 1610 ---- 227.60B 211.10A 227.60B 215.60 -11.90 227.50 1615 ---- 223.50B 207.00A 223.50B 211.50 -11.80 223.30 1620 ---- 219.30B 203.00A 219.30B 207.40 -11.70 219.10 1625 ---- 215.20B 199.00A 215.20B 203.30 -11.70 215.00 1630 ---- 211.10B 195.00A 195.00A 199.30 -11.60 210.90 1635 ---- 207.10B 191.10A 207.10B 195.30 -11.60 206.90 1640 ---- 203.10B 187.20A 203.10B 191.40 -11.50 202.90 1645 ---- 199.10B 183.30A 199.10B 187.50 -11.40 198.90 1650 ---- 195.20B 179.50A 195.20B 183.60 -11.40 195.00 1 1655 ---- 191.20B 175.70A 175.70A 179.80 -11.30 191.10 1660 ---- 187.30B 171.90A 187.30B 176.00 -11.20 187.20 50 1665 ---- 183.50B 168.20A 168.20A 172.20 -11.20 183.40 30 1670 ---- 179.70B 164.50A 164.50A 168.50 -11.10 179.60 90 1675 ---- 175.90B 160.90A 160.90A 164.90 -10.90 175.80 313 1680 ---- 172.20B 157.40A 172.20B 161.20 -10.90 172.10 2 1685 ---- 168.60B 153.80A 168.60B 157.70 -10.80 168.50 1 1690 ---- 165.00B 150.40A 165.00B 154.20 -10.70 164.90 1695 ---- 161.40B 146.90A 146.90A 150.70 -10.60 161.30 2 1700 ---- 157.90B 143.50A 143.50A 147.30 -10.50 157.80 1266 1705 ---- 154.40B 140.20A 140.20A 143.90 -10.40 154.30 1710 ---- ---- 137.00A 137.00A 140.50 -10.40 150.90 1715 ---- ---- 133.70A 133.70A 137.30 -10.20 147.50 5 1720 ---- 144.30B 130.60A 144.30B 134.10 -10.10 144.20 1725 ---- ---- 127.50A 127.50A 130.90 -10.00 140.90 80 1730 ---- 137.70B 124.40A 124.40A 127.80 -9.80 137.60 1 1735 ---- 134.60B 121.40A 121.40A 124.70 -9.80 134.50 200 1740 ---- 131.40B 118.40A 118.40A 121.70 -9.60 131.30 1 1745 ---- ---- 115.50A 115.50A 118.80 -9.50 128.30 20 1750 ---- ---- 112.70A 112.70A 115.90 -9.40 125.30 585 1755 ---- ---- 109.90A 109.90A 113.00 -9.30 122.30 1760 ---- 119.70B 107.20A 119.70B 110.20 -9.20 119.40 30 1765 ---- 116.90B 104.50A 116.90B 107.40 -9.10 116.50 21 1770 ---- 114.10B 101.90A 114.10B 104.70 -9.00 113.70 1 1775 ---- 111.30B 99.30A 111.20B 102.10 -8.90 111.00 225 1780 ---- 108.60B 96.80A 108.50B 99.50 -8.80 108.30 1785 ---- 106.00B 94.40A 105.90B 97.00 -8.60 105.60 1790 ---- 103.40B 92.00A 103.30B 94.60 -8.40 103.00 1795 ---- 100.90B 89.60A 100.80B 92.20 -8.30 100.50 1800 ---- 98.40B 87.30A 98.30B 89.90 -8.10 5 98.00 1382 1805 ---- 96.00B 85.10A 95.90B 87.60 -8.00 95.60 4 1810 ---- 93.60B 82.90A 93.50B 85.50 -7.80 93.30 15 1815 ---- 91.30B 80.80A 91.30B 83.40 -7.60 91.00 1820 ---- 89.10B 78.80A 89.10B 81.30 -7.40 88.70 53 1825 ---- 86.90B 76.80A 86.80B 79.30 -7.20 100 86.50 7 1830 ---- 84.80B 74.80A 84.70B 77.30 -7.10 84.40 1835 ---- 82.60B 72.90A 82.60B 75.30 -7.00 82.30 1840 ---- 80.60B 71.10A 80.50B 73.40 -6.90 80.30 2 1845 ---- 78.60B 69.30A 78.50B 71.50 -6.80 78.30 5 1850 67.30 76.70B 67.00 70.10B 69.60 -6.80 252 76.40 2138 1855 ---- 74.80B 65.80A 74.70B 67.90 -6.60 74.50 5 1860 ---- 72.90B 64.20A 72.80B 66.10 -6.60 1 72.70 2 1865 ---- 71.10B 62.60A 71.10B 64.50 -6.40 70.90 16 1870 ---- 69.30B 61.00A 69.30B 62.80 -6.30 69.10 12 1875 ---- 67.60B 59.50A 67.50B 61.30 -6.10 67.40 211 1880 ---- 65.90B 58.00A 65.90B 59.70 -6.10 65.80 1885 ---- 64.30B 56.60A 64.30B 58.20 -6.00 64.20 1890 ---- 62.70B 55.20A 62.70B 56.80 -5.80 62.60 1895 ---- 61.20B 53.80A 53.80A 55.40 -5.70 61.10 1900 ---- 59.70B 52.50A 52.50A 54.00 -5.60 59.60 2424 1905 ---- ---- 51.20A 51.20A 52.70 -5.50 58.20 14 1910 ---- ---- 49.90A 49.90A 51.40 -5.40 56.80 5 1915 ---- ---- 48.70A 48.70A 50.10 -5.40 55.50 1920 ---- ---- 47.60A 47.60A 48.90 -5.30 54.20 8 1925 ---- ---- 46.50A 46.50A 47.70 -5.20 52.90 225 1930 ---- ---- 45.30A 45.30A 46.60 -5.10 51.70 31 1935 ---- ---- 44.20A 44.20A 45.40 -5.10 50.50 28 1940 ---- ---- 43.20A 43.20A 44.40 -4.90 49.30 7 1945 ---- ---- 42.30A 42.30A 43.30 -4.90 48.20 14 1950 ---- ---- 41.20A 41.20A 42.30 -4.80 47.10 8565 1955 ---- ---- 40.20A 40.20A 41.30 -4.70 46.00 1960 ---- ---- 39.30A 39.30A 40.30 -4.60 44.90 14 1965 ---- ---- 38.40A 38.40A 39.30 -4.60 43.90 1970 ---- ---- 37.50A 37.50A 38.40 -4.50 42.90 1975 ---- ---- 36.60A 36.60A 37.50 -4.40 23 41.90 3 14 1980 ---- ---- 35.80A 35.80A 36.60 -4.40 41.00 5 1985 ---- ---- 35.00A 35.00A 35.80 -4.20 40.00 1990 ---- ---- 34.10A 34.10A 35.00 -4.10 39.10 1995 ---- ---- 33.40A 33.40A 34.10 -4.10 38.20 2000 ---- ---- 32.60A 32.60A 33.40 -4.00 23 37.40 3 3489 2005 ---- ---- 31.90A 31.90A 32.60 -3.90 36.50 2010 ---- ---- 31.20A 31.20A 31.90 -3.80 35.70 2015 ---- ---- 30.50A 30.50A 31.20 -3.70 34.90 2020 ---- ---- 29.80A 29.80A 30.50 -3.70 34.20 490 2025 ---- ---- 29.20A 29.20A 29.80 -3.60 33.40 55 2030 ---- ---- 28.50A 28.50A 29.10 -3.60 32.70 2035 ---- ---- 27.90A 27.90A 28.50 -3.50 32.00 2040 ---- ---- 27.30A 27.30A 27.90 -3.40 31.30 1 2045 ---- ---- 26.70A 26.70A 27.20 -3.40 30.60 2050 ---- ---- 26.10A 26.10A 26.70 -3.30 30.00 1661 2055 ---- ---- 25.60A 25.60A 26.10 -3.20 29.30 2060 ---- ---- 25.10A 25.10A 25.50 -3.20 28.70 2065 ---- ---- 24.50A 24.50A 25.00 -3.10 28.10 2070 ---- ---- 24.00A 24.00A 24.40 -3.10 27.50 4 2075 ---- ---- 23.50A 23.50A 23.90 -3.10 27.00 610 2080 ---- ---- 23.00A 23.00A 23.40 -3.00 26.40 2085 ---- ---- 22.60A 22.60A 22.90 -3.00 25.90 2090 ---- ---- 22.10A 22.10A 22.40 -3.00 25.40 2095 ---- ---- 21.70A 21.70A 22.00 -2.80 24.80 2100 ---- ---- 21.20A 21.20A 21.50 -2.80 24.30 1148 2105 ---- ---- 20.80A 20.80A 21.10 -2.70 23.80 2110 ---- ---- 20.40A 20.40A 20.60 -2.80 23.40 2115 ---- ---- 20.00A 20.00A 20.20 -2.70 22.90 2120 ---- ---- 19.60A 19.60A 19.80 -2.60 22.40 2125 ---- ---- 19.20A 19.20A 19.40 -2.60 22.00 73 2130 ---- ---- 18.80A 18.80A 19.00 -2.60 21.60 1 2135 ---- ---- 18.40A 18.40A 18.60 -2.50 21.10 2140 ---- ---- 18.10A 18.10A 18.20 -2.50 20.70 2145 ---- ---- 17.70A 17.70A 17.90 -2.40 20.30 2150 18.50 18.50 17.40 17.40 17.50 -2.40 89 19.90 50 1237 2155 ---- ---- 17.10A 17.10A 17.20 -2.30 19.50 2160 ---- ---- 16.70A 16.70A 16.80 -2.40 19.20 2165 ---- ---- 16.40A 16.40A 16.50 -2.30 18.80 2170 ---- ---- 16.10A 16.10A 16.20 -2.30 18.50 2 2175 ---- ---- 15.80A 15.80A 15.90 -2.20 18.10 19 2180 ---- ---- 15.50A 15.50A 15.60 -2.20 17.80 2185 ---- ---- 15.20A 15.20A 15.30 -2.10 17.40 2190 ---- ---- 14.90A 14.90A 15.00 -2.10 17.10 2195 ---- ---- 14.70A 14.70A 14.70 -2.10 16.80 2200 ---- ---- 14.40A 14.40A 14.50 -2.00 16.50 1315 2205 ---- ---- 14.10A 14.10A 14.20 -2.00 16.20 2210 ---- ---- 13.90A 13.90A 13.90 -2.00 15.90 2215 ---- ---- 13.60A 13.60A 13.70 -1.90 15.60 2220 ---- ---- 13.40A 13.40A 13.40 -2.00 15.40 2225 ---- ---- 13.10A 13.10A 13.20 -1.90 15.10 2230 ---- ---- 12.90A 12.90A 13.00 -1.80 14.80 2235 ---- ---- 12.70A 12.70A 12.70 -1.90 14.60 2240 ---- ---- 12.40A 12.40A 12.50 -1.80 14.30 2245 ---- ---- 12.20A 12.20A 12.30 -1.70 14.00 2250 ---- ---- 12.00A 12.00A 12.10 -1.70 13.80 92 2255 ---- ---- 11.80A 11.80A 11.80 -1.80 13.60 2260 ---- ---- 11.60A 11.60A 11.60 -1.70 13.30 2265 ---- ---- 11.40A 11.40A 11.40 -1.70 13.10 2270 ---- ---- 11.20A 11.20A 11.20 -1.70 12.90 35 2275 ---- ---- 11.00A 11.00A 11.00 -1.60 12.60 21 2280 ---- ---- 10.80A 10.80A 10.80 -1.60 12.40 2285 ---- ---- 10.60A 10.60A 10.60 -1.60 12.20 5 2290 ---- ---- 10.50A 10.50A 10.50 -1.50 12.00 2295 ---- ---- 10.30A 10.30A 10.30 -1.50 11.80 4 2300 ---- ---- 10.10A 10.10A 10.10 -1.50 11.60 648 2305 ---- ---- 10.00A 10.00A 9.90 -1.50 11.40 2310 ---- ---- 9.80A 9.80A 9.80 -1.40 11.20 2315 ---- ---- 9.60A 9.60A 9.60 -1.40 11.00 2320 ---- ---- 9.50A 9.50A 9.40 -1.40 10.80 2325 ---- ---- 9.30A 9.30A 9.30 -1.40 10.70 2330 ---- ---- 9.20A 9.20A 9.10 -1.40 10.50 2335 ---- ---- 9.00A 9.00A 9.00 -1.30 10.30 2340 ---- ---- 8.90A 8.90A 8.80 -1.40 10.20 2350 8.30 8.30 8.30 8.30 8.50 -1.30 1 9.80 15 2360 ---- ---- 8.30A 8.30A 8.30 -1.20 9.50 2370 ---- ---- 8.10A 8.10A 8.00 -1.20 9.20 2375 ---- ---- 8.00A 8.00A 7.90 -1.20 9.10 25 2380 ---- ---- 7.80A 7.80A 7.70 -1.20 8.90 2390 ---- ---- 7.60A 7.60A 7.50 -1.10 8.60 2400 ---- ---- 7.40A 7.40A 7.30 -1.10 8.40 858 2410 ---- ---- 7.20A 7.20A 7.00 -1.10 8.10 2420 ---- ---- 7.00A 7.00A 6.80 -1.10 7.90 2425 ---- ---- 6.90A 6.90A 6.70 -1.10 7.80 2430 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 2440 ---- ---- 6.60A 6.60A 6.40 -1.00 7.40 5 2450 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 25 2475 ---- ---- 5.90A 5.90A 5.80 -.90 6.70 2500 ---- ---- 5.50A 5.50A 5.40 -.80 6.20 1 491 2525 ---- ---- 5.10A 5.10A 5.00 -.80 5.80 2550 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 45 2575 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 5 2600 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 50 1320 2625 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 10 2700 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 758 2850 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 64 2900 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 12 3000 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 25 1910 850 ---- ---- 954.00A 954.00A 958.00 -13.20 971.20 875 ---- ---- 928.90A 928.90A 933.00 -13.20 946.20 900 ---- ---- 903.90A 903.90A 908.00 -13.20 921.20 925 ---- ---- 878.90A 878.90A 883.00 -13.20 896.20 950 ---- ---- 853.90A 853.90A 858.00 -13.20 871.20 975 ---- ---- 828.80A 828.80A 833.00 -13.20 846.20 OG JLY23 Gold Option CALL 1200 ---- ---- 620.30A 620.30A 624.30 -13.30 637.60 1225 ---- ---- 595.30A 595.30A 599.30 -13.30 612.60 1250 ---- ---- 570.30A 570.30A 574.30 -13.30 587.60 1275 ---- ---- 545.30A 545.30A 549.30 -13.30 562.60 1300 ---- ---- 518.70A 518.70A 524.30 -13.30 537.60 2 1325 ---- ---- 495.20A 495.20A 499.30 -13.30 512.60 1350 ---- ---- 469.30A 469.30A 474.40 -13.30 487.70 1375 ---- ---- 445.70A 445.70A 449.70 -13.20 462.90 1390 ---- ---- 431.00A 431.00A 435.00 -13.20 448.20 1400 ---- ---- 420.50A 420.50A 425.30 -13.10 438.40 1410 ---- ---- 411.60A 411.60A 415.60 -13.10 428.70 4 1420 ---- ---- 401.90A 401.90A 405.90 -13.10 419.00 1425 ---- ---- 397.10A 397.10A 401.10 -13.10 414.20 1430 ---- ---- 392.30A 392.30A 396.30 -13.00 409.30 2 1440 ---- ---- 382.70A 382.70A 386.70 -13.00 399.70 1450 ---- ---- 372.60A 372.60A 377.20 -12.90 390.10 1460 ---- ---- 363.60A 363.60A 367.70 -12.90 380.60 1470 ---- ---- 354.40A 354.40A 358.20 -12.90 371.10 1475 ---- ---- 349.70A 349.70A 353.50 -12.90 366.40 1480 ---- ---- 345.00A 345.00A 348.90 -12.80 361.70 1 1490 ---- ---- 335.70A 335.70A 339.50 -12.80 352.30 1 1495 ---- ---- 331.00A 331.00A 334.90 -12.80 347.70 1500 ---- ---- 325.90A 325.90A 330.30 -12.70 343.00 1 1505 ---- ---- 321.70A 321.70A 325.70 -12.70 338.40 1510 ---- ---- 317.30A 317.30A 321.10 -12.70 333.80 1 1515 ---- ---- 312.60A 312.60A 316.50 -12.70 329.20 1520 ---- ---- 308.00A 308.00A 312.00 -12.60 324.60 1525 ---- ---- 303.10A 303.10A 307.50 -12.60 320.10 1530 ---- ---- 298.60A 298.60A 302.90 -12.60 315.50 1 1535 ---- ---- 294.10A 294.10A 298.40 -12.60 311.00 1540 ---- ---- 289.70A 289.70A 294.00 -12.50 306.50 1545 ---- ---- 285.20A 285.20A 289.50 -12.50 302.00 1550 ---- ---- 280.80A 280.80A 285.10 -12.40 297.50 1555 ---- ---- 276.40A 276.40A 280.70 -12.40 293.10 1560 ---- ---- 272.10A 272.10A 276.30 -12.40 288.70 1565 ---- ---- 267.70A 267.70A 271.90 -12.40 284.30 1 1570 ---- ---- 263.40A 263.40A 267.60 -12.30 279.90 1575 ---- ---- 259.10A 259.10A 263.30 -12.20 275.50 1580 ---- ---- 254.90A 254.90A 259.00 -12.20 271.20 1585 ---- ---- 250.60A 250.60A 254.70 -12.20 266.90 1590 ---- ---- 246.40A 246.40A 250.50 -12.10 262.60 1595 ---- ---- 242.20A 242.20A 246.30 -12.10 258.40 1600 ---- ---- 238.10A 238.10A 242.10 -12.00 254.10 1605 ---- ---- 234.00A 234.00A 237.90 -12.00 249.90 1610 ---- ---- 229.90A 229.90A 233.80 -12.00 245.80 1615 ---- ---- 225.80A 225.80A 229.70 -11.90 241.60 1620 ---- ---- 221.80A 221.80A 225.70 -11.80 237.50 1625 ---- ---- 217.80A 217.80A 221.60 -11.80 233.40 1630 ---- ---- 213.80A 213.80A 217.60 -11.80 229.40 1635 ---- ---- 209.90A 209.90A 213.70 -11.70 225.40 1640 ---- ---- 206.00A 206.00A 209.80 -11.60 221.40 1645 ---- ---- 202.10A 202.10A 205.90 -11.50 217.40 1650 ---- ---- 198.30A 198.30A 202.00 -11.50 213.50 1655 ---- ---- 194.50A 194.50A 198.20 -11.40 209.60 1660 ---- ---- 190.80A 190.80A 194.40 -11.40 205.80 1665 ---- ---- 187.10A 187.10A 190.70 -11.30 202.00 1670 ---- ---- 183.40A 183.40A 187.00 -11.20 198.20 1 1675 ---- ---- 179.80A 179.80A 183.40 -11.10 194.50 1680 ---- ---- 176.20A 176.20A 179.70 -11.10 190.80 30 1685 ---- ---- 172.70A 172.70A 176.20 -10.90 187.10 1 1690 ---- ---- 169.20A 169.20A 172.60 -10.90 183.50 1695 ---- ---- 165.70A 165.70A 169.10 -10.80 179.90 1700 ---- ---- 162.30A 162.30A 165.70 -10.70 176.40 9 1705 ---- ---- 158.90A 158.90A 162.30 -10.60 172.90 1710 ---- ---- 155.60A 155.60A 158.90 -10.50 169.40 1715 ---- ---- 152.40A 152.40A 155.60 -10.40 166.00 1720 ---- ---- 149.10A 149.10A 152.40 -10.30 162.70 1725 ---- ---- 146.00A 146.00A 149.10 -10.30 159.40 1730 ---- ---- 142.80A 142.80A 146.00 -10.10 156.10 5 1735 ---- ---- 139.80A 139.80A 142.80 -10.10 152.90 1740 ---- ---- 136.70A 136.70A 139.80 -9.90 149.70 1745 ---- ---- 133.70A 133.70A 136.70 -9.90 146.60 1750 ---- ---- 130.80A 130.80A 133.70 -9.80 143.50 320 1755 ---- ---- 127.90A 127.90A 130.80 -9.60 140.40 1760 ---- ---- 125.10A 125.10A 127.90 -9.50 137.40 1765 ---- ---- 122.30A 122.30A 125.10 -9.40 134.50 31 1770 ---- ---- 119.60A 119.60A 122.40 -9.20 131.60 1775 ---- ---- 116.90A 116.90A 119.60 -9.20 128.80 19 1780 ---- 126.10B 114.30A 126.10B 117.00 -9.00 126.00 1785 ---- ---- 111.70A 111.70A 114.40 -8.90 123.30 19 1790 ---- ---- 109.20A 109.20A 111.80 -8.80 120.60 1795 ---- ---- 106.70A 106.70A 109.30 -8.70 118.00 1800 ---- ---- 104.30A 104.30A 106.80 -8.60 115.40 101 1805 ---- 112.90B 101.90A 112.90B 104.40 -8.40 112.80 1810 ---- ---- 99.60A 99.60A 102.10 -8.30 110.40 1815 ---- 108.10B 97.30A 108.00B 99.80 -8.10 107.90 1820 ---- 105.60B 95.10A 95.10A 97.50 -8.00 105.50 1825 ---- 103.40B 93.00A 103.30B 95.30 -7.90 103.20 1830 ---- 101.00B 90.80A 90.80A 93.20 -7.70 100.90 1835 ---- 98.90B 88.80A 98.80B 91.10 -7.60 98.70 1840 ---- 96.60B 86.80A 96.60B 89.00 -7.50 96.50 14 1845 ---- ---- 84.80A 84.80A 87.00 -7.40 94.40 1850 ---- ---- 82.90A 82.90A 85.10 -7.20 92.30 317 1855 ---- ---- 81.00A 81.00A 83.10 -7.20 90.30 1860 ---- ---- 79.20A 79.20A 81.30 -7.00 88.30 1865 ---- ---- 77.40A 77.40A 79.40 -6.90 86.30 1870 ---- ---- 75.70A 75.70A 77.60 -6.80 84.40 1875 ---- ---- 74.00A 74.00A 75.90 -6.70 82.60 1880 ---- ---- 72.30A 72.30A 74.20 -6.60 80.80 1885 ---- ---- 70.70A 70.70A 72.50 -6.50 79.00 1890 ---- ---- 69.20A 69.20A 70.90 -6.40 77.30 1895 ---- ---- 67.60A 67.60A 69.30 -6.30 75.60 1900 ---- ---- 66.10A 66.10A 67.80 -6.10 73.90 42 1905 ---- ---- 64.70A 64.70A 66.30 -6.00 72.30 1910 ---- ---- 63.30A 63.30A 64.80 -6.00 70.80 1915 ---- ---- 61.90A 61.90A 63.40 -5.80 69.20 1920 ---- ---- 60.50A 60.50A 62.00 -5.80 67.80 1925 ---- ---- 59.30A 59.30A 60.70 -5.60 66.30 1930 ---- ---- 58.00A 58.00A 59.30 -5.60 64.90 22 1935 ---- ---- 56.70A 56.70A 58.10 -5.40 63.50 1940 ---- ---- 55.50A 55.50A 56.80 -5.40 62.20 27 1945 ---- ---- 54.20A 54.20A 55.60 -5.30 60.90 1950 ---- ---- 53.10A 53.10A 54.40 -5.20 59.60 2 1955 ---- ---- 51.90A 51.90A 53.20 -5.10 58.30 1960 ---- ---- 50.80A 50.80A 52.10 -5.00 57.10 1965 ---- ---- 49.80A 49.80A 51.00 -4.90 55.90 1970 ---- ---- 48.90A 48.90A 49.90 -4.90 54.80 1975 ---- ---- 47.90A 47.90A 48.90 -4.80 53.70 1980 ---- ---- 46.80A 46.80A 47.90 -4.70 52.60 1985 ---- ---- 45.80A 45.80A 46.90 -4.60 51.50 1990 ---- ---- 44.90A 44.90A 45.90 -4.60 50.50 1995 ---- ---- 44.00A 44.00A 45.00 -4.40 49.40 2000 ---- ---- 43.00A 43.00A 44.10 -4.40 48.50 26 2005 ---- ---- 42.20A 42.20A 43.20 -4.30 47.50 2010 ---- ---- 41.50A 41.50A 42.30 -4.20 46.50 2015 ---- ---- 40.70A 40.70A 41.40 -4.20 45.60 2020 ---- ---- 39.90A 39.90A 40.60 -4.10 44.70 2025 ---- ---- 39.10A 39.10A 39.80 -4.00 43.80 2030 ---- ---- 38.10A 38.10A 39.00 -4.00 43.00 2035 ---- ---- 37.40A 37.40A 38.20 -4.00 42.20 2040 ---- ---- 36.80A 36.80A 37.40 -3.90 41.30 2045 ---- ---- 36.10A 36.10A 36.70 -3.90 40.60 2050 ---- ---- 35.40A 35.40A 36.00 -3.80 39.80 2055 ---- ---- 34.60A 34.60A 35.30 -3.70 39.00 2060 ---- ---- 34.00A 34.00A 34.60 -3.70 38.30 2065 ---- ---- 33.40A 33.40A 33.90 -3.70 37.60 2070 ---- ---- 32.80A 32.80A 33.30 -3.60 36.90 2075 ---- ---- 32.10A 32.10A 32.60 -3.60 36.20 1 2080 ---- ---- 31.50A 31.50A 32.00 -3.50 35.50 2085 ---- ---- 31.00A 31.00A 31.40 -3.40 34.80 2090 ---- ---- 30.40A 30.40A 30.80 -3.40 34.20 2095 ---- ---- 29.80A 29.80A 30.20 -3.40 33.60 2100 ---- ---- 29.30A 29.30A 29.60 -3.40 33.00 2105 30.70 30.70 28.70A 28.70A 29.10 -3.30 1 32.40 2110 ---- ---- 28.20A 28.20A 28.50 -3.30 31.80 2115 ---- ---- 27.70A 27.70A 28.00 -3.20 31.20 2120 ---- ---- 27.20A 27.20A 27.50 -3.10 30.60 2125 ---- ---- 26.70A 26.70A 27.00 -3.10 30.10 2130 ---- ---- 26.20A 26.20A 26.50 -3.10 29.60 2 2135 ---- ---- 25.80A 25.80A 26.00 -3.00 29.00 2140 ---- ---- 25.30A 25.30A 25.50 -3.00 28.50 2145 ---- ---- 24.90A 24.90A 25.10 -2.90 28.00 2150 ---- ---- 24.40A 24.40A 24.60 -3.00 27.60 6 2155 ---- ---- 24.00A 24.00A 24.20 -2.90 27.10 2160 ---- ---- 23.60A 23.60A 23.80 -2.80 26.60 2165 ---- ---- 23.20A 23.20A 23.40 -2.80 26.20 2170 ---- ---- 22.80A 22.80A 23.00 -2.70 25.70 2175 ---- ---- 22.40A 22.40A 22.60 -2.70 25.30 2180 ---- ---- 22.00A 22.00A 22.20 -2.60 24.80 2185 ---- ---- 21.60A 21.60A 21.80 -2.60 24.40 2190 ---- ---- 21.30A 21.30A 21.40 -2.60 24.00 2195 ---- ---- 20.90A 20.90A 21.10 -2.50 23.60 2200 ---- ---- 20.60A 20.60A 20.70 -2.50 23.20 1 2205 ---- ---- 20.20A 20.20A 20.40 -2.40 22.80 2210 ---- ---- 19.90A 19.90A 20.00 -2.40 22.40 2215 ---- ---- 19.60A 19.60A 19.70 -2.40 22.10 2220 ---- ---- 19.20A 19.20A 19.40 -2.30 21.70 2225 ---- ---- 18.90A 18.90A 19.00 -2.40 21.40 2230 ---- ---- 18.60A 18.60A 18.70 -2.30 21.00 2235 ---- ---- 18.30A 18.30A 18.40 -2.30 20.70 2240 ---- ---- 18.00A 18.00A 18.10 -2.20 20.30 2245 ---- ---- 17.70A 17.70A 17.80 -2.20 20.00 2250 ---- ---- 17.50A 17.50A 17.50 -2.20 19.70 2 2255 ---- ---- 17.20A 17.20A 17.30 -2.00 19.30 2260 ---- ---- 16.90A 16.90A 17.00 -2.00 19.00 2265 ---- ---- 16.60A 16.60A 16.70 -2.00 18.70 2270 ---- ---- 16.40A 16.40A 16.40 -2.00 18.40 2275 ---- ---- 16.10A 16.10A 16.20 -1.90 18.10 2280 ---- ---- 15.90A 15.90A 15.90 -1.90 17.80 2290 ---- ---- 15.40A 15.40A 15.40 -1.90 17.30 2300 ---- ---- 14.90A 14.90A 14.90 -1.80 16.70 43 2310 ---- ---- 14.50A 14.50A 14.50 -1.70 16.20 2320 ---- ---- 14.00A 14.00A 14.00 -1.80 15.80 2325 ---- ---- 13.80A 13.80A 13.80 -1.70 15.50 2330 ---- ---- 13.60A 13.60A 13.60 -1.70 15.30 2340 ---- ---- 13.20A 13.20A 13.20 -1.60 14.80 2350 ---- ---- 12.80A 12.80A 12.80 -1.60 14.40 2360 ---- ---- 12.50A 12.50A 12.40 -1.60 14.00 2370 ---- ---- 12.10A 12.10A 12.00 -1.60 13.60 2375 ---- ---- 12.00A 12.00A 11.80 -1.60 13.40 2380 ---- ---- 11.80A 11.80A 11.70 -1.50 13.20 2400 ---- ---- 11.10A 11.10A 11.00 -1.50 12.50 4 2425 ---- ---- 10.40A 10.40A 10.20 -1.50 11.70 2450 ---- ---- 9.70A 9.70A 9.60 -1.30 10.90 45 2475 ---- ---- 9.10A 9.10A 9.00 -1.20 10.20 5 2500 ---- ---- 8.50A 8.50A 8.40 -1.10 9.50 5 2525 ---- ---- 8.00A 8.00A 7.90 -1.00 8.90 2550 ---- ---- 7.50A 7.50A 7.40 -.90 8.30 2575 ---- ---- 7.00A 7.00A 6.90 -.90 7.80 2700 ---- ---- 5.30A 5.30A 5.10 -.80 5.90 126 OG AUG23 Gold Option CALL 1200 ---- ---- 620.60A 620.60A 624.30 -13.30 637.60 1225 ---- ---- 595.70A 595.70A 599.30 -13.30 612.60 1250 ---- ---- 570.70A 570.70A 574.30 -13.30 587.60 1275 ---- ---- 545.60A 545.60A 549.30 -13.30 562.60 1300 ---- ---- 518.90A 518.90A 524.30 -13.30 537.60 1325 ---- ---- 495.80A 495.80A 499.40 -13.20 512.60 1350 ---- ---- 469.70A 469.70A 474.60 -13.30 487.90 1375 ---- ---- 446.70A 446.70A 450.20 -13.10 463.30 1390 ---- ---- 432.00A 432.00A 435.60 -13.10 448.70 1400 ---- ---- 421.30A 421.30A 426.00 -13.00 439.00 1410 ---- ---- 412.70A 412.70A 416.40 -12.90 429.30 1420 ---- ---- 403.30A 403.30A 406.80 -12.90 419.70 1425 ---- ---- 398.50A 398.50A 402.10 -12.80 414.90 1430 ---- ---- 393.80A 393.80A 397.30 -12.90 410.20 1440 ---- ---- 384.30A 384.30A 387.90 -12.80 400.70 1450 ---- ---- 373.90A 373.90A 378.50 -12.70 391.20 2 1460 ---- ---- 365.60A 365.60A 369.10 -12.70 381.80 1470 ---- ---- 356.20A 356.20A 359.80 -12.60 372.40 1475 ---- ---- 351.40A 351.40A 355.20 -12.60 367.80 1480 ---- ---- 347.00A 347.00A 350.60 -12.60 363.20 1490 ---- ---- 337.90A 337.90A 341.40 -12.50 353.90 1495 ---- ---- 333.30A 333.30A 336.80 -12.50 349.30 1500 ---- ---- 327.80A 327.80A 332.30 -12.50 344.80 1505 ---- ---- 323.30A 323.30A 327.80 -12.40 340.20 1510 ---- ---- 318.80A 318.80A 323.20 -12.50 335.70 1515 ---- ---- 314.30A 314.30A 318.80 -12.40 331.20 1520 ---- ---- 309.90A 309.90A 314.30 -12.30 326.60 1525 ---- ---- 305.50A 305.50A 309.80 -12.40 322.20 1530 ---- ---- 301.00A 301.00A 305.40 -12.30 317.70 1535 ---- ---- 296.60A 296.60A 301.00 -12.30 313.30 1540 ---- ---- 292.30A 292.30A 296.60 -12.20 308.80 1545 ---- ---- 287.90A 287.90A 292.20 -12.20 304.40 1550 ---- ---- 283.60A 283.60A 287.90 -12.20 300.10 2 1555 ---- ---- 279.30A 279.30A 283.50 -12.20 295.70 1560 ---- ---- 275.00A 275.00A 279.20 -12.20 291.40 1565 ---- ---- 270.80A 270.80A 274.90 -12.20 287.10 1570 ---- ---- 266.50A 266.50A 270.70 -12.10 282.80 1575 ---- ---- 262.30A 262.30A 266.50 -12.00 278.50 1580 ---- ---- 258.20A 258.20A 262.20 -12.10 274.30 1585 ---- ---- 254.00A 254.00A 258.10 -12.00 270.10 1590 ---- ---- 249.90A 249.90A 253.90 -12.00 265.90 1595 ---- ---- 245.80A 245.80A 249.80 -11.90 261.70 1600 ---- ---- 241.80A 241.80A 245.70 -11.90 257.60 1605 ---- ---- 237.70A 237.70A 241.70 -11.80 253.50 1610 ---- ---- 233.70A 233.70A 237.60 -11.80 249.40 1615 ---- ---- 229.80A 229.80A 233.60 -11.80 245.40 1620 ---- ---- 225.80A 225.80A 229.70 -11.70 241.40 1625 ---- ---- 222.00A 222.00A 225.70 -11.70 237.40 1630 ---- ---- 218.10A 218.10A 221.80 -11.60 233.40 1635 ---- ---- 214.30A 214.30A 218.00 -11.50 229.50 1640 ---- ---- 210.50A 210.50A 214.10 -11.50 225.60 1645 ---- ---- 206.70A 206.70A 210.30 -11.50 221.80 2 1650 ---- ---- 203.00A 203.00A 206.60 -11.30 77 217.90 1 1655 ---- ---- 199.30A 199.30A 202.90 -11.30 214.20 1660 ---- ---- 195.70A 195.70A 199.20 -11.20 210.40 1665 ---- ---- 192.10A 192.10A 195.60 -11.10 206.70 1 1670 ---- ---- 188.50A 188.50A 191.90 -11.10 203.00 1 1675 ---- ---- 185.00A 185.00A 188.40 -11.00 199.40 1680 ---- ---- 181.50A 181.50A 184.90 -10.90 195.80 1685 ---- ---- 178.00A 178.00A 181.40 -10.80 192.20 1690 ---- ---- 174.60A 174.60A 177.90 -10.80 188.70 1695 ---- ---- 171.30A 171.30A 174.60 -10.60 185.20 1700 ---- ---- 168.00A 168.00A 171.20 -10.60 181.80 238 1705 ---- ---- 164.70A 164.70A 167.90 -10.50 178.40 1710 ---- ---- 161.50A 161.50A 164.60 -10.40 175.00 1715 ---- ---- 158.30A 158.30A 161.40 -10.30 171.70 1720 ---- ---- 155.10A 155.10A 158.20 -10.20 168.40 4 1725 ---- ---- 152.00A 152.00A 155.10 -10.10 165.20 1730 ---- ---- 149.00A 149.00A 152.00 -10.00 162.00 1735 ---- ---- 146.00A 146.00A 149.00 -9.90 158.90 1 1740 ---- ---- 143.10A 143.10A 146.00 -9.80 155.80 1745 ---- ---- 140.10A 140.10A 143.00 -9.70 152.70 1750 ---- ---- 137.30A 137.30A 140.10 -9.60 149.70 420 1755 ---- ---- 134.50A 134.50A 137.30 -9.50 146.80 1760 ---- ---- 131.70A 131.70A 134.50 -9.40 143.90 1765 ---- ---- 129.00A 129.00A 131.70 -9.30 141.00 1770 ---- ---- 126.30A 126.30A 129.00 -9.20 138.20 1775 ---- ---- 123.70A 123.70A 126.40 -9.00 135.40 810 1780 ---- ---- 121.10A 121.10A 123.80 -8.90 132.70 1785 ---- ---- 118.60A 118.60A 121.20 -8.90 130.10 1790 ---- ---- 116.10A 116.10A 118.70 -8.70 127.40 1795 ---- ---- 113.70A 113.70A 116.20 -8.70 124.90 1800 ---- ---- 111.30A 111.30A 113.80 -8.50 122.30 8 1805 ---- ---- 109.00A 109.00A 111.40 -8.50 119.90 1810 ---- ---- 106.70A 106.70A 109.10 -8.30 117.40 1815 ---- ---- 104.50A 104.50A 106.80 -8.20 115.00 1820 ---- ---- 102.30A 102.30A 104.60 -8.10 112.70 1825 ---- ---- 100.10A 100.10A 102.40 -8.00 110.40 15 1830 ---- ---- 98.10A 98.10A 100.30 -7.90 108.20 1000 1835 ---- ---- 96.00A 96.00A 98.20 -7.80 106.00 1840 ---- ---- 94.00A 94.00A 96.10 -7.70 103.80 1845 ---- ---- 92.00A 92.00A 94.10 -7.60 101.70 1850 ---- ---- 90.10A 90.10A 92.20 -7.40 99.60 1 142 1855 ---- ---- 88.30A 88.30A 90.20 -7.40 97.60 7 1860 ---- ---- 86.40A 86.40A 88.40 -7.20 95.60 1865 ---- ---- 84.70A 84.70A 86.50 -7.20 93.70 1870 ---- ---- 82.90A 82.90A 84.70 -7.10 91.80 1875 ---- ---- 81.20A 81.20A 83.00 -6.90 89.90 1880 ---- ---- 79.60A 79.60A 81.30 -6.80 88.10 1885 ---- ---- 77.90A 77.90A 79.60 -6.80 86.40 9 1890 ---- ---- 76.30A 76.30A 78.00 -6.60 84.60 1895 ---- ---- 74.80A 74.80A 76.40 -6.50 82.90 1900 ---- ---- 73.30A 73.30A 74.80 -6.50 81.30 355 1905 ---- ---- 71.80A 71.80A 73.30 -6.40 79.70 1910 ---- ---- 70.40A 70.40A 71.80 -6.30 78.10 1915 ---- ---- 69.00A 69.00A 70.30 -6.20 76.50 1 1 1920 ---- ---- 67.60A 67.60A 68.90 -6.10 75.00 1925 ---- ---- 66.30A 66.30A 67.50 -6.00 73.50 1930 ---- ---- 65.00A 65.00A 66.20 -5.90 72.10 1935 ---- ---- 63.70A 63.70A 64.90 -5.80 70.70 1940 ---- ---- 62.50A 62.50A 63.60 -5.70 69.30 1945 ---- ---- 61.20A 61.20A 62.30 -5.70 68.00 1950 ---- ---- 60.10A 60.10A 61.10 -5.60 66.70 1955 ---- ---- 58.90A 58.90A 59.90 -5.50 65.40 1960 ---- ---- 57.80A 57.80A 58.70 -5.40 64.10 250 1965 ---- ---- 56.70A 56.70A 57.60 -5.30 62.90 1970 ---- ---- 55.60A 55.60A 56.50 -5.20 61.70 1975 ---- ---- 54.50A 54.50A 55.40 -5.20 60.60 1980 ---- ---- 53.50A 53.50A 54.30 -5.10 59.40 1985 ---- ---- 52.50A 52.50A 53.30 -5.00 58.30 1990 ---- ---- 51.50A 51.50A 52.30 -4.90 57.20 1995 ---- ---- 50.60A 50.60A 51.30 -4.90 56.20 2000 ---- ---- 49.70A 49.70A 50.30 -4.80 55.10 1 637 2005 ---- ---- 48.70A 48.70A 49.40 -4.70 54.10 2010 ---- ---- 47.80A 47.80A 48.50 -4.60 53.10 2015 ---- ---- 47.00A 47.00A 47.60 -4.60 52.20 2020 ---- ---- 46.10A 46.10A 46.70 -4.50 51.20 2025 ---- ---- 45.30A 45.30A 45.90 -4.40 50.30 420 2030 ---- ---- 44.50A 44.50A 45.00 -4.40 49.40 2035 ---- ---- 43.70A 43.70A 44.20 -4.30 48.50 2040 ---- ---- 42.90A 42.90A 43.40 -4.30 47.70 1 2045 ---- ---- 42.10A 42.10A 42.60 -4.30 46.90 2050 ---- ---- 41.40A 41.40A 41.90 -4.10 46.00 1 111 2055 ---- ---- 40.60A 40.60A 41.10 -4.10 45.20 2060 ---- ---- 39.90A 39.90A 40.40 -4.00 44.40 2065 ---- ---- 39.20A 39.20A 39.70 -4.00 43.70 2070 ---- ---- 38.50A 38.50A 39.00 -3.90 42.90 2075 ---- ---- 37.90A 37.90A 38.30 -3.90 42.20 2080 ---- ---- 37.20A 37.20A 37.70 -3.80 41.50 2085 ---- ---- 36.60A 36.60A 37.00 -3.80 40.80 1 2090 ---- ---- 35.90A 35.90A 36.40 -3.70 40.10 2095 ---- ---- 35.30A 35.30A 35.80 -3.60 39.40 2100 ---- ---- 34.70A 34.70A 35.20 -3.60 38.80 14 2105 ---- ---- 34.20A 34.20A 34.60 -3.50 38.10 2110 ---- ---- 33.60A 33.60A 34.00 -3.50 37.50 2115 ---- ---- 33.00A 33.00A 33.40 -3.40 36.80 2120 ---- ---- 32.50A 32.50A 32.90 -3.30 36.20 2125 ---- ---- 31.90A 31.90A 32.30 -3.30 35.60 15 2130 ---- ---- 31.40A 31.40A 31.80 -3.30 35.10 2135 ---- ---- 30.90A 30.90A 31.30 -3.20 34.50 2140 ---- ---- 30.40A 30.40A 30.80 -3.10 33.90 2145 ---- ---- 29.90A 29.90A 30.30 -3.10 33.40 2150 ---- ---- 29.40A 29.40A 29.80 -3.00 32.80 525 2155 ---- ---- 29.00A 29.00A 29.30 -3.00 32.30 2160 ---- ---- 28.50A 28.50A 28.80 -3.00 31.80 2165 ---- ---- 28.00A 28.00A 28.30 -3.00 31.30 2170 ---- ---- 27.60A 27.60A 27.90 -2.90 30.80 2175 ---- ---- 27.20A 27.20A 27.40 -2.90 30.30 36 2180 ---- ---- 26.70A 26.70A 27.00 -2.80 29.80 2185 ---- ---- 26.30A 26.30A 26.60 -2.80 29.40 2190 ---- ---- 25.90A 25.90A 26.20 -2.70 28.90 2195 ---- ---- 25.50A 25.50A 25.80 -2.70 28.50 2200 ---- ---- 25.10A 25.10A 25.40 -2.60 28.00 426 2205 ---- ---- 24.70A 24.70A 25.00 -2.60 27.60 2210 ---- ---- 24.40A 24.40A 24.60 -2.60 27.20 2215 ---- ---- 24.00A 24.00A 24.20 -2.50 26.70 2220 ---- ---- 23.60A 23.60A 23.80 -2.50 26.30 2225 ---- ---- 23.30A 23.30A 23.50 -2.40 25.90 2230 ---- ---- 22.90A 22.90A 23.10 -2.40 25.50 2235 ---- ---- 22.60A 22.60A 22.70 -2.50 25.20 2240 ---- ---- 22.20A 22.20A 22.40 -2.40 24.80 2245 ---- ---- 21.90A 21.90A 22.10 -2.30 24.40 2250 ---- ---- 21.60A 21.60A 21.70 -2.40 24.10 2255 ---- ---- 21.30A 21.30A 21.40 -2.30 23.70 2260 ---- ---- 21.00A 21.00A 21.10 -2.30 23.40 2265 ---- ---- 20.70A 20.70A 20.80 -2.20 23.00 2270 ---- ---- 20.40A 20.40A 20.50 -2.20 22.70 2275 ---- ---- 20.10A 20.10A 20.20 -2.20 22.40 2280 ---- ---- 19.80A 19.80A 19.90 -2.10 22.00 2290 ---- ---- 19.20A 19.20A 19.30 -2.10 21.40 2300 ---- ---- 18.70A 18.70A 18.70 -2.10 20.80 56 2310 ---- ---- 18.20A 18.20A 18.20 -2.00 20.20 2 2320 ---- ---- 17.70A 17.70A 17.70 -2.00 19.70 2325 ---- ---- 17.40A 17.40A 17.40 -2.00 19.40 2330 ---- ---- 17.20A 17.20A 17.20 -1.90 19.10 2340 ---- ---- 16.70A 16.70A 16.70 -1.90 18.60 2350 ---- ---- 16.30A 16.30A 16.20 -1.90 18.10 2360 ---- ---- 15.80A 15.80A 15.80 -1.80 17.60 2370 ---- ---- 15.40A 15.40A 15.40 -1.70 17.10 2375 ---- ---- 15.20A 15.20A 15.20 -1.70 16.90 2380 ---- ---- 15.00A 15.00A 15.00 -1.70 16.70 2400 ---- ---- 14.30A 14.30A 14.20 -1.60 15.80 1 2425 ---- ---- 13.40A 13.40A 13.30 -1.50 14.80 2450 ---- ---- 12.60A 12.60A 12.40 -1.50 13.90 2475 ---- ---- 11.80A 11.80A 11.70 -1.40 13.10 2500 ---- ---- 11.10A 11.10A 11.00 -1.30 12.30 2 77 2525 ---- ---- 10.50A 10.50A 10.40 -1.20 11.60 2550 ---- ---- 9.90A 9.90A 9.80 -1.10 10.90 2575 ---- ---- 9.40A 9.40A 9.20 -1.10 10.30 825 2600 ---- ---- 8.90A 8.90A 8.70 -1.10 9.80 50 3000 ---- ---- 4.20A 4.20A 3.90 -.60 4.50 947 4000 ---- ---- ---- ---- .90 -.20 1.10 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 639.90 -13.50 653.40 1225 ---- ---- ---- ---- 614.90 -13.50 628.40 1250 ---- ---- ---- ---- 589.90 -13.50 603.40 1 1275 ---- ---- ---- ---- 564.90 -13.50 578.40 1300 ---- ---- 535.40A 535.40A 539.90 -13.50 553.40 1325 ---- ---- ---- ---- 515.10 -13.40 528.50 1350 ---- ---- 486.40A 486.40A 490.40 -13.40 503.80 1375 ---- ---- ---- ---- 466.10 -13.20 479.30 1400 ---- ---- 438.30A 438.30A 441.90 -13.20 455.10 1410 ---- ---- ---- ---- 432.40 -13.10 445.50 1420 ---- ---- ---- ---- 422.80 -13.20 436.00 1425 ---- ---- ---- ---- 418.10 -13.10 431.20 1430 ---- ---- ---- ---- 413.40 -13.10 426.50 1440 ---- ---- ---- ---- 403.90 -13.10 417.00 1450 ---- ---- 391.20A 391.20A 394.60 -13.00 407.60 1460 ---- ---- ---- ---- 385.30 -12.90 398.20 1470 ---- ---- ---- ---- 376.00 -13.00 389.00 1475 ---- ---- ---- ---- 371.40 -12.90 384.30 1480 ---- ---- ---- ---- 366.80 -12.90 379.70 1490 ---- ---- ---- ---- 357.70 -12.90 370.60 1500 ---- ---- 345.40A 345.40A 348.70 -12.80 361.50 1505 ---- ---- 341.00A 341.00A 344.20 -12.70 356.90 1510 ---- ---- 336.50A 336.50A 339.70 -12.70 352.40 1515 ---- ---- 332.10A 332.10A 335.20 -12.80 348.00 1520 ---- ---- 327.60A 327.60A 330.80 -12.70 343.50 1525 ---- ---- 323.20A 323.20A 326.40 -12.60 339.00 1530 ---- ---- 318.90A 318.90A 322.00 -12.60 334.60 1535 ---- ---- 314.50A 314.50A 317.60 -12.60 330.20 1540 ---- ---- 310.20A 310.20A 313.30 -12.50 325.80 1545 ---- ---- 305.80A 305.80A 309.00 -12.40 321.40 1550 ---- ---- 301.50A 301.50A 304.70 -12.40 317.10 1555 ---- ---- 297.30A 297.30A 300.40 -12.40 312.80 1560 ---- ---- 293.00A 293.00A 296.10 -12.40 308.50 1565 ---- ---- 288.80A 288.80A 291.90 -12.30 304.20 1570 ---- ---- 284.60A 284.60A 287.70 -12.30 300.00 1575 ---- ---- 280.40A 280.40A 283.50 -12.20 295.70 1580 ---- ---- 276.30A 276.30A 279.40 -12.10 291.50 1585 ---- ---- 272.20A 272.20A 275.20 -12.10 287.30 1 1590 ---- ---- 268.10A 268.10A 271.10 -12.10 283.20 1595 ---- ---- 264.00A 264.00A 267.10 -12.00 279.10 1600 ---- ---- 260.00A 260.00A 263.00 -12.00 275.00 1605 ---- ---- 256.00A 256.00A 259.00 -11.90 270.90 1610 ---- ---- 252.00A 252.00A 255.00 -11.90 266.90 1615 ---- ---- 248.10A 248.10A 251.10 -11.70 262.80 1 1620 ---- ---- 244.10A 244.10A 247.10 -11.80 258.90 1625 ---- ---- 240.30A 240.30A 243.30 -11.60 254.90 1630 ---- ---- 236.40A 236.40A 239.40 -11.60 251.00 1635 ---- ---- 232.60A 232.60A 235.60 -11.50 247.10 1640 ---- ---- 228.80A 228.80A 231.80 -11.40 243.20 1645 ---- ---- 225.10A 225.10A 228.00 -11.40 239.40 1650 ---- ---- 221.30A 221.30A 224.30 -11.30 235.60 1655 ---- ---- 217.70A 217.70A 220.60 -11.20 231.80 1660 ---- ---- 214.00A 214.00A 216.90 -11.20 228.10 1665 ---- ---- 210.40A 210.40A 213.30 -11.10 224.40 1670 ---- ---- 206.80A 206.80A 209.70 -11.10 220.80 1675 ---- ---- 203.30A 203.30A 206.20 -10.90 217.10 1680 ---- ---- 199.80A 199.80A 202.70 -10.90 213.60 1685 ---- ---- 196.30A 196.30A 199.20 -10.80 210.00 1690 ---- ---- 192.90A 192.90A 195.80 -10.70 206.50 1695 ---- ---- 189.50A 189.50A 192.40 -10.60 203.00 1700 ---- ---- 186.20A 186.20A 189.00 -10.60 199.60 5 1705 ---- ---- 182.90A 182.90A 185.70 -10.50 196.20 1710 ---- ---- 179.70A 179.70A 182.40 -10.40 192.80 1715 ---- ---- 176.50A 176.50A 179.20 -10.30 189.50 1720 ---- ---- 173.30A 173.30A 176.00 -10.20 186.20 1725 ---- ---- 170.20A 170.20A 172.80 -10.20 183.00 1730 ---- ---- 167.10A 167.10A 169.70 -10.00 179.70 1735 ---- ---- 164.00A 164.00A 166.60 -10.00 176.60 1740 ---- ---- 161.00A 161.00A 163.60 -9.90 173.50 1745 ---- ---- 158.10A 158.10A 160.60 -9.80 170.40 1750 ---- ---- 155.20A 155.20A 157.60 -9.70 167.30 1755 ---- ---- 152.30A 152.30A 154.70 -9.60 164.30 1760 ---- ---- 149.50A 149.50A 151.90 -9.50 161.40 1765 ---- ---- 146.70A 146.70A 149.00 -9.50 158.50 1770 ---- ---- 144.00A 144.00A 146.20 -9.40 155.60 1775 ---- ---- 141.30A 141.30A 143.50 -9.20 152.70 1780 ---- ---- 138.60A 138.60A 140.80 -9.20 150.00 1785 ---- ---- 136.00A 136.00A 138.20 -9.00 147.20 16 1790 ---- ---- 133.50A 133.50A 135.60 -8.90 144.50 1795 ---- ---- 131.00A 131.00A 133.00 -8.80 141.80 1800 ---- ---- 128.50A 128.50A 130.50 -8.70 139.20 2000 1805 ---- ---- 126.10A 126.10A 128.00 -8.60 136.60 1810 ---- ---- 123.70A 123.70A 125.50 -8.60 134.10 1815 ---- ---- 121.30A 121.30A 123.10 -8.50 131.60 1820 ---- ---- 119.00A 119.00A 120.80 -8.40 129.20 1825 ---- ---- 116.80A 116.80A 118.50 -8.30 126.80 1830 ---- ---- 114.60A 114.60A 116.20 -8.20 124.40 1835 ---- ---- 112.40A 112.40A 114.00 -8.10 122.10 1840 ---- ---- 110.30A 110.30A 111.80 -8.00 119.80 1845 ---- ---- 108.20A 108.20A 109.70 -7.90 117.60 1850 ---- ---- 106.20A 106.20A 107.60 -7.80 1635 115.40 40 365 1855 ---- ---- 104.20A 104.20A 105.50 -7.70 113.20 1860 ---- ---- 102.20A 102.20A 103.50 -7.60 111.10 1865 ---- ---- 100.30A 100.30A 101.50 -7.50 109.00 1870 ---- ---- 98.40A 98.40A 99.60 -7.40 107.00 1875 ---- ---- 96.60A 96.60A 97.70 -7.30 105.00 1880 ---- ---- 94.80A 94.80A 95.80 -7.20 103.00 1885 ---- ---- 93.10A 93.10A 94.00 -7.10 101.10 1890 ---- ---- 91.30A 91.30A 92.20 -7.10 99.30 1895 ---- ---- 89.70A 89.70A 90.50 -6.90 97.40 1900 ---- ---- 88.00A 88.00A 88.80 -6.80 95.60 1905 ---- ---- 86.40A 86.40A 87.10 -6.80 93.90 1910 ---- ---- 84.80A 84.80A 85.50 -6.60 92.10 1915 ---- ---- 83.30A 83.30A 83.90 -6.50 90.40 1920 ---- ---- 81.80A 81.80A 82.30 -6.50 88.80 1925 ---- ---- 80.30A 80.30A 80.80 -6.40 87.20 1930 ---- ---- 78.80A 78.80A 79.30 -6.30 85.60 1935 ---- ---- 77.40A 77.40A 77.80 -6.20 84.00 1940 ---- ---- 76.00A 76.00A 76.40 -6.10 82.50 1945 ---- ---- 74.70A 74.70A 75.00 -6.00 81.00 1950 ---- ---- 73.40A 73.40A 73.60 -6.00 79.60 1955 ---- ---- 72.10A 72.10A 72.30 -5.90 78.20 1960 ---- ---- 70.80A 70.80A 71.00 -5.80 76.80 1965 ---- ---- 69.60A 69.60A 69.70 -5.70 75.40 1970 ---- ---- 68.40A 68.40A 68.40 -5.70 74.10 1975 ---- ---- 67.20A 67.20A 67.20 -5.60 72.80 750 1980 ---- ---- 66.00A 66.00A 66.00 -5.50 71.50 1985 ---- ---- 64.90A 64.90A 64.80 -5.50 70.30 1990 ---- ---- 63.80A 63.80A 63.70 -5.40 69.10 1995 ---- ---- 62.70A 62.70A 62.60 -5.30 67.90 2000 ---- ---- 61.60A 61.60A 61.50 -5.20 66.70 5402 2005 ---- ---- 60.60A 60.60A 60.40 -5.20 65.60 2010 ---- ---- 59.60A 59.60A 59.40 -5.10 64.50 2015 ---- ---- 58.60A 58.60A 58.40 -5.00 63.40 2020 ---- ---- 57.60A 57.60A 57.40 -4.90 62.30 2025 ---- ---- 56.70A 56.70A 56.40 -4.90 61.30 2030 ---- ---- 55.70A 55.70A 55.50 -4.80 60.30 2035 ---- ---- 54.80A 54.80A 54.50 -4.80 59.30 2040 ---- ---- 53.90A 53.90A 53.60 -4.70 58.30 16 2045 ---- ---- 53.00A 53.00A 52.70 -4.70 57.40 2050 ---- ---- 52.20A 52.20A 51.90 -4.50 56.40 2055 ---- ---- 51.30A 51.30A 51.00 -4.50 55.50 2060 ---- ---- 50.50A 50.50A 50.20 -4.40 54.60 2065 ---- ---- 49.70A 49.70A 49.40 -4.40 53.80 2070 ---- ---- 48.90A 48.90A 48.60 -4.30 52.90 2075 ---- ---- 48.20A 48.20A 47.80 -4.30 52.10 2080 ---- ---- 47.40A 47.40A 47.10 -4.20 51.30 2085 ---- ---- 46.70A 46.70A 46.30 -4.20 50.50 2090 ---- ---- 45.90A 45.90A 45.60 -4.10 49.70 2095 ---- ---- 45.20A 45.20A 44.90 -4.00 48.90 2100 ---- ---- 44.50A 44.50A 44.20 -4.00 48.20 165 2105 ---- ---- 43.80A 43.80A 43.50 -3.90 47.40 2110 ---- ---- 43.10A 43.10A 42.80 -3.90 46.70 2115 ---- ---- 42.40A 42.40A 42.20 -3.80 46.00 2120 ---- ---- 41.80A 41.80A 41.50 -3.80 45.30 2125 ---- ---- 41.20A 41.20A 40.90 -3.80 44.70 2130 ---- ---- 40.60A 40.60A 40.30 -3.70 44.00 2135 ---- ---- 40.00A 40.00A 39.70 -3.60 43.30 2140 ---- ---- 39.40A 39.40A 39.10 -3.60 42.70 2145 ---- ---- 38.80A 38.80A 38.50 -3.60 42.10 2150 ---- ---- 38.20A 38.20A 37.90 -3.60 41.50 2155 ---- ---- 37.60A 37.60A 37.40 -3.50 40.90 2160 ---- ---- 37.10A 37.10A 36.80 -3.50 40.30 2165 ---- ---- 36.60A 36.60A 36.30 -3.40 39.70 2170 ---- ---- 36.00A 36.00A 35.80 -3.30 39.10 2175 ---- ---- 35.50A 35.50A 35.30 -3.30 38.60 2180 ---- ---- 35.00A 35.00A 34.80 -3.20 38.00 2185 ---- ---- 34.50A 34.50A 34.30 -3.20 37.50 2190 ---- ---- 34.00A 34.00A 33.80 -3.20 37.00 2195 ---- ---- 33.50A 33.50A 33.30 -3.20 36.50 2200 ---- ---- 33.10A 33.10A 32.80 -3.20 36.00 2205 ---- ---- 32.60A 32.60A 32.30 -3.20 35.50 2210 ---- ---- 32.20A 32.20A 31.90 -3.10 35.00 2215 ---- ---- 31.70A 31.70A 31.40 -3.10 34.50 2220 ---- ---- 31.30A 31.30A 31.00 -3.00 34.00 2225 ---- ---- 30.80A 30.80A 30.60 -2.90 33.50 2230 ---- ---- 30.40A 30.40A 30.10 -3.00 33.10 2235 ---- ---- 30.00A 30.00A 29.70 -2.90 32.60 2240 ---- ---- 29.60A 29.60A 29.30 -2.90 32.20 2245 ---- ---- 29.20A 29.20A 28.90 -2.80 31.70 2250 ---- ---- 28.80A 28.80A 28.50 -2.80 31.30 17 2255 ---- ---- 28.40A 28.40A 28.10 -2.80 30.90 2260 ---- ---- 28.10A 28.10A 27.70 -2.80 30.50 2265 ---- ---- 27.70A 27.70A 27.30 -2.80 30.10 2270 ---- ---- 27.30A 27.30A 27.00 -2.70 29.70 2275 ---- ---- 27.00A 27.00A 26.60 -2.70 29.30 2280 ---- ---- 26.60A 26.60A 26.30 -2.60 28.90 2290 ---- ---- 25.90A 25.90A 25.50 -2.60 28.10 2300 ---- ---- 25.30A 25.30A 24.90 -2.50 27.40 5 2310 ---- ---- 24.60A 24.60A 24.20 -2.50 26.70 2320 ---- ---- 24.00A 24.00A 23.60 -2.40 26.00 2325 ---- ---- 23.70A 23.70A 23.30 -2.40 25.70 2330 ---- ---- 23.40A 23.40A 23.00 -2.30 25.30 2340 ---- ---- 22.80A 22.80A 22.40 -2.30 24.70 2350 ---- ---- 22.30A 22.30A 21.80 -2.30 24.10 2360 ---- ---- 21.70A 21.70A 21.30 -2.20 23.50 2370 ---- ---- 21.20A 21.20A 20.70 -2.20 22.90 2375 ---- ---- 20.90A 20.90A 20.50 -2.10 22.60 2380 ---- ---- 20.70A 20.70A 20.20 -2.20 22.40 2400 ---- ---- 19.70A 19.70A 19.20 -2.10 21.30 3 2425 ---- ---- 18.60A 18.60A 18.10 -2.00 20.10 2450 ---- ---- 17.60A 17.60A 17.00 -1.90 18.90 2475 ---- ---- 16.60A 16.60A 16.10 -1.80 17.90 2490 ---- ---- 16.00A 16.00A 15.50 -1.80 17.30 2500 ---- ---- 15.70A 15.70A 15.20 -1.70 16.90 200 2525 ---- ---- 14.90A 14.90A 14.40 -1.60 16.00 2550 ---- ---- 14.10A 14.10A 13.60 -1.60 15.20 2575 ---- ---- 13.40A 13.40A 12.90 -1.50 14.40 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 639.90 -13.50 653.40 1225 ---- ---- ---- ---- 614.90 -13.50 628.40 1250 ---- ---- 585.50A 585.50A 589.90 -13.50 603.40 1275 ---- ---- ---- ---- 564.90 -13.50 578.40 1300 ---- ---- 536.30A 536.30A 540.00 -13.40 553.40 1325 ---- ---- ---- ---- 515.30 -13.40 528.70 1350 ---- ---- 487.60A 487.60A 490.80 -13.40 504.20 1375 ---- ---- ---- ---- 466.60 -13.30 479.90 1400 ---- ---- 439.90A 439.90A 442.70 -13.20 455.90 1410 ---- ---- ---- ---- 433.30 -13.10 446.40 1420 ---- ---- ---- ---- 423.80 -13.20 437.00 1425 ---- ---- ---- ---- 419.10 -13.20 432.30 1430 ---- ---- ---- ---- 414.50 -13.10 427.60 1440 ---- ---- ---- ---- 405.10 -13.10 418.20 1450 ---- ---- 393.40A 393.40A 395.90 -13.00 408.90 1460 ---- ---- ---- ---- 386.70 -13.00 399.70 1470 ---- ---- ---- ---- 377.60 -12.90 390.50 1475 ---- ---- ---- ---- 373.00 -13.00 386.00 1480 ---- ---- 366.20A 366.20A 368.50 -12.90 381.40 1490 ---- ---- 357.30A 357.30A 359.50 -12.90 372.40 1500 ---- ---- 348.40A 348.40A 350.60 -12.80 363.40 1505 ---- ---- 344.00A 344.00A 346.20 -12.80 359.00 1510 ---- ---- 339.60A 339.60A 341.80 -12.70 354.50 1515 ---- ---- 335.20A 335.20A 337.40 -12.70 350.10 1520 ---- ---- 330.90A 330.90A 333.00 -12.70 345.70 1525 ---- ---- 326.60A 326.60A 328.70 -12.60 341.30 1530 ---- ---- 322.30A 322.30A 324.40 -12.60 337.00 1535 ---- ---- 318.00A 318.00A 320.10 -12.50 332.60 1540 ---- ---- 313.70A 313.70A 315.80 -12.50 328.30 1545 ---- ---- 309.50A 309.50A 311.50 -12.50 324.00 1550 ---- ---- 305.30A 305.30A 307.30 -12.50 319.80 1555 ---- ---- 301.10A 301.10A 303.10 -12.40 315.50 1560 ---- ---- 296.90A 296.90A 298.90 -12.40 311.30 1565 ---- ---- 292.80A 292.80A 294.80 -12.30 307.10 1570 ---- ---- 288.70A 288.70A 290.60 -12.30 302.90 1575 ---- ---- 284.60A 284.60A 286.50 -12.30 298.80 1580 ---- ---- 280.50A 280.50A 282.50 -12.10 294.60 1585 ---- ---- 276.50A 276.50A 278.40 -12.10 290.50 1590 ---- ---- 272.50A 272.50A 274.40 -12.10 286.50 1595 ---- ---- 268.50A 268.50A 270.40 -12.00 282.40 1600 ---- ---- 264.60A 264.60A 266.50 -11.90 278.40 1605 ---- ---- 260.60A 260.60A 262.50 -11.90 274.40 1610 ---- ---- 256.80A 256.80A 258.60 -11.90 270.50 1615 ---- ---- 252.90A 252.90A 254.80 -11.70 266.50 1620 ---- ---- 249.10A 249.10A 250.90 -11.70 262.60 1625 ---- ---- 245.30A 245.30A 247.10 -11.70 258.80 1630 ---- ---- 241.50A 241.50A 243.30 -11.60 254.90 1635 ---- ---- 237.80A 237.80A 239.60 -11.50 251.10 1640 ---- ---- 234.10A 234.10A 235.90 -11.40 247.30 1645 ---- ---- 230.40A 230.40A 232.20 -11.40 243.60 1650 ---- ---- 226.80A 226.80A 228.60 -11.30 239.90 1655 ---- ---- 223.20A 223.20A 225.00 -11.20 236.20 1660 ---- ---- 219.60A 219.60A 221.40 -11.20 232.60 1665 ---- ---- 216.10A 216.10A 217.90 -11.00 228.90 1670 ---- ---- 212.60A 212.60A 214.30 -11.10 225.40 1675 ---- ---- 209.20A 209.20A 210.90 -10.90 221.80 1680 ---- ---- 205.80A 205.80A 207.50 -10.80 218.30 1685 ---- ---- 202.40A 202.40A 204.10 -10.70 214.80 1690 ---- ---- 199.10A 199.10A 200.70 -10.70 211.40 1695 ---- ---- 195.80A 195.80A 197.40 -10.60 208.00 1700 ---- ---- 192.50A 192.50A 194.10 -10.50 204.60 1705 ---- ---- 189.30A 189.30A 190.90 -10.40 201.30 1710 ---- ---- 186.10A 186.10A 187.70 -10.30 198.00 1715 ---- ---- 183.00A 183.00A 184.50 -10.30 194.80 1720 ---- ---- 179.90A 179.90A 181.40 -10.20 191.60 1725 ---- ---- 176.80A 176.80A 178.30 -10.10 188.40 1730 ---- ---- 173.80A 173.80A 175.20 -10.00 185.20 1735 ---- ---- 170.90A 170.90A 172.20 -9.90 182.10 1740 ---- ---- 167.90A 167.90A 169.30 -9.80 179.10 1745 ---- ---- 165.00A 165.00A 166.30 -9.80 176.10 1750 ---- ---- 162.20A 162.20A 163.40 -9.70 173.10 1755 ---- ---- 159.40A 159.40A 160.60 -9.60 170.20 1760 ---- ---- 156.60A 156.60A 157.80 -9.40 167.20 1765 ---- ---- 153.90A 153.90A 155.00 -9.40 164.40 1770 ---- ---- 151.20A 151.20A 152.30 -9.30 161.60 1775 ---- ---- 148.60A 148.60A 149.60 -9.20 158.80 1780 ---- ---- 146.00A 146.00A 147.00 -9.00 156.00 1785 ---- ---- 143.40A 143.40A 144.40 -8.90 153.30 1790 ---- ---- 140.90A 140.90A 141.80 -8.90 150.70 1795 ---- ---- 138.50A 138.50A 139.30 -8.80 148.10 1800 ---- ---- 136.00A 136.00A 136.80 -8.70 145.50 23 1805 ---- ---- 133.60A 133.60A 134.40 -8.60 143.00 1810 ---- ---- 131.30A 131.30A 132.00 -8.50 140.50 1815 ---- ---- 129.00A 129.00A 129.60 -8.40 138.00 1820 ---- ---- 126.70A 126.70A 127.30 -8.30 135.60 1825 ---- ---- 124.50A 124.50A 125.00 -8.20 133.20 1830 ---- ---- 122.30A 122.30A 122.80 -8.10 130.90 1835 ---- ---- 120.20A 120.20A 120.60 -8.00 128.60 1840 ---- ---- 118.00A 118.00A 118.40 -7.90 126.30 1845 ---- ---- 116.00A 116.00A 116.30 -7.80 124.10 1850 ---- ---- 113.90A 113.90A 114.20 -7.70 121.90 1855 ---- ---- 112.00A 112.00A 112.20 -7.60 119.80 1860 ---- ---- 110.00A 110.00A 110.10 -7.60 117.70 1865 ---- ---- 108.10A 108.10A 108.20 -7.40 115.60 1870 ---- ---- 106.20A 106.20A 106.20 -7.40 113.60 1875 ---- ---- 104.40A 104.40A 104.40 -7.20 111.60 1880 ---- ---- 102.60A 102.60A 102.50 -7.20 109.70 1885 ---- ---- 100.80A 100.80A 100.70 -7.10 107.80 1890 ---- ---- 99.10A 99.10A 98.90 -7.00 105.90 1895 ---- ---- 97.40A 97.40A 97.10 -7.00 104.10 1900 ---- ---- 95.70A 95.70A 95.40 -6.90 102.30 50 65 1905 ---- ---- 94.10A 94.10A 93.70 -6.80 100.50 1910 ---- ---- 92.50A 92.50A 92.10 -6.70 98.80 1915 ---- ---- 90.90A 90.90A 90.50 -6.60 97.10 1920 ---- ---- 89.40A 89.40A 88.90 -6.50 95.40 1925 ---- ---- 87.90A 87.90A 87.40 -6.40 93.80 1930 ---- ---- 86.40A 86.40A 85.80 -6.40 92.20 1935 ---- ---- 85.00A 85.00A 84.40 -6.30 90.70 1940 ---- ---- 83.60A 83.60A 82.90 -6.20 89.10 1945 ---- ---- 82.20A 82.20A 81.50 -6.10 87.60 1950 ---- ---- 80.80A 80.80A 80.10 -6.10 86.20 1955 ---- ---- 79.50A 79.50A 78.70 -6.00 84.70 1960 ---- ---- 78.20A 78.20A 77.40 -5.90 83.30 1965 ---- ---- 76.90A 76.90A 76.10 -5.80 81.90 1970 ---- ---- 75.70A 75.70A 74.80 -5.80 80.60 1975 ---- ---- 74.50A 74.50A 73.50 -5.80 79.30 1980 ---- ---- 73.30A 73.30A 72.30 -5.70 78.00 1985 ---- ---- 72.10A 72.10A 71.10 -5.60 76.70 1990 ---- ---- 71.00A 71.00A 69.90 -5.60 75.50 1995 ---- ---- 69.80A 69.80A 68.80 -5.40 74.20 2000 ---- ---- 68.70A 68.70A 67.70 -5.40 73.10 2005 ---- ---- 67.70A 67.70A 66.60 -5.30 71.90 2010 ---- ---- 66.60A 66.60A 65.50 -5.20 70.70 2015 ---- ---- 65.60A 65.60A 64.40 -5.20 69.60 2020 ---- ---- 64.60A 64.60A 63.40 -5.10 68.50 2025 ---- ---- 63.60A 63.60A 62.40 -5.10 67.50 2030 ---- ---- 62.60A 62.60A 61.40 -5.00 66.40 2035 ---- ---- 61.60A 61.60A 60.40 -5.00 65.40 2040 ---- ---- 60.70A 60.70A 59.50 -4.90 64.40 2045 ---- ---- 59.80A 59.80A 58.50 -4.90 63.40 2050 ---- ---- 58.90A 58.90A 57.60 -4.80 62.40 2055 ---- ---- 58.00A 58.00A 56.70 -4.80 61.50 2060 ---- ---- 57.10A 57.10A 55.80 -4.80 60.60 2065 ---- ---- 56.30A 56.30A 55.00 -4.70 59.70 2070 ---- ---- 55.40A 55.40A 54.20 -4.60 58.80 2075 ---- ---- 54.60A 54.60A 53.30 -4.60 57.90 2080 ---- ---- 53.80A 53.80A 52.50 -4.50 57.00 2085 ---- ---- 53.00A 53.00A 51.70 -4.50 56.20 2090 ---- ---- 52.30A 52.30A 51.00 -4.40 55.40 2095 ---- ---- 51.50A 51.50A 50.20 -4.40 54.60 2100 ---- ---- 50.80A 50.80A 49.50 -4.30 53.80 23 2105 ---- ---- 50.10A 50.10A 48.70 -4.30 53.00 2110 ---- ---- 49.30A 49.30A 48.00 -4.30 52.30 2115 ---- ---- 48.50A 48.50A 47.30 -4.20 51.50 2120 ---- ---- 47.90A 47.90A 46.70 -4.10 50.80 2125 ---- ---- 47.20A 47.20A 46.00 -4.10 50.10 2130 ---- ---- 46.50A 46.50A 45.30 -4.10 49.40 2135 ---- ---- 45.90A 45.90A 44.70 -4.00 48.70 2140 ---- ---- 45.20A 45.20A 44.00 -4.00 48.00 2145 ---- ---- 44.60A 44.60A 43.40 -4.00 47.40 2150 ---- ---- 44.00A 44.00A 42.80 -3.90 46.70 2155 ---- ---- 43.40A 43.40A 42.20 -3.90 46.10 2160 ---- ---- 42.80A 42.80A 41.60 -3.80 45.40 2165 ---- ---- 42.20A 42.20A 41.00 -3.80 44.80 2170 ---- ---- 41.70A 41.70A 40.50 -3.70 44.20 2175 ---- ---- 41.10A 41.10A 39.90 -3.70 43.60 2180 ---- ---- 40.60A 40.60A 39.40 -3.60 43.00 2185 ---- ---- 40.00A 40.00A 38.80 -3.70 42.50 2190 ---- ---- 39.50A 39.50A 38.30 -3.60 41.90 2195 ---- ---- 39.00A 39.00A 37.80 -3.50 41.30 2200 ---- ---- 38.50A 38.50A 37.30 -3.50 40.80 14 2205 ---- ---- 38.00A 38.00A 36.80 -3.50 40.30 2210 ---- ---- 37.50A 37.50A 36.30 -3.40 39.70 2215 ---- ---- 37.00A 37.00A 35.80 -3.40 39.20 2220 ---- ---- 36.50A 36.50A 35.30 -3.40 38.70 2225 ---- ---- 36.10A 36.10A 34.80 -3.40 38.20 2230 ---- ---- 35.60A 35.60A 34.40 -3.30 37.70 2235 ---- ---- 35.20A 35.20A 33.90 -3.30 37.20 2240 ---- ---- 34.70A 34.70A 33.50 -3.20 36.70 2245 ---- ---- 34.30A 34.30A 33.00 -3.30 36.30 2250 ---- ---- 33.90A 33.90A 32.60 -3.20 35.80 2255 ---- ---- 33.40A 33.40A 32.20 -3.10 35.30 2260 ---- ---- 33.00A 33.00A 31.80 -3.10 34.90 2265 ---- ---- 32.60A 32.60A 31.40 -3.10 34.50 2270 ---- ---- 32.20A 32.20A 31.00 -3.00 34.00 2275 ---- ---- 31.80A 31.80A 30.60 -3.00 33.60 2280 ---- ---- 31.40A 31.40A 30.20 -3.00 33.20 2290 ---- ---- 30.70A 30.70A 29.40 -3.00 32.40 2300 ---- ---- 30.00A 30.00A 28.70 -2.90 31.60 2 2310 ---- ---- 29.30A 29.30A 28.00 -2.80 30.80 2320 ---- ---- 28.60A 28.60A 27.30 -2.80 30.10 2325 ---- ---- 28.20A 28.20A 27.00 -2.70 29.70 2330 ---- ---- 27.90A 27.90A 26.60 -2.70 29.30 2340 ---- ---- 27.30A 27.30A 26.00 -2.70 28.70 2350 ---- ---- 26.70A 26.70A 25.40 -2.60 28.00 2360 ---- ---- 26.00A 26.00A 24.80 -2.50 27.30 2370 ---- ---- 25.50A 25.50A 24.20 -2.50 26.70 2375 ---- ---- 25.20A 25.20A 23.90 -2.50 26.40 2380 ---- ---- 24.90A 24.90A 23.60 -2.50 26.10 2400 ---- ---- 23.80A 23.80A 22.60 -2.30 24.90 2425 ---- ---- 22.60A 22.60A 21.30 -2.30 23.60 2450 ---- ---- 21.40A 21.40A 20.20 -2.20 22.40 2475 ---- ---- 20.30A 20.30A 19.10 -2.10 21.20 2500 ---- ---- 19.30A 19.30A 18.20 -2.00 20.20 2525 ---- ---- 18.30A 18.30A 17.30 -1.90 19.20 2550 ---- ---- 17.50A 17.50A 16.50 -1.80 18.30 2575 ---- ---- 16.60A 16.60A 15.70 -1.80 17.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 630.60 -13.20 643.80 1250 ---- ---- ---- ---- 605.60 -13.20 618.80 1275 ---- ---- ---- ---- 580.60 -13.20 593.80 1300 ---- ---- ---- ---- 555.60 -13.20 568.80 1325 ---- ---- ---- ---- 530.60 -13.20 543.80 1350 ---- ---- ---- ---- 505.80 -13.10 518.90 1375 ---- ---- ---- ---- 481.50 -12.90 494.40 1400 ---- ---- ---- ---- 457.70 -12.70 470.40 1420 ---- ---- ---- ---- 438.90 -12.60 451.50 1425 ---- ---- ---- ---- 434.30 -12.50 446.80 1430 ---- ---- ---- ---- 429.70 -12.40 442.10 1440 ---- ---- ---- ---- 420.50 -12.30 432.80 1450 ---- ---- ---- ---- 411.40 -12.20 423.60 1460 ---- ---- ---- ---- 402.30 -12.20 414.50 1470 ---- ---- ---- ---- 393.30 -12.20 405.50 1475 ---- ---- ---- ---- 388.90 -12.10 401.00 1480 ---- ---- ---- ---- 384.50 -12.00 396.50 1490 ---- ---- ---- ---- 375.70 -11.90 387.60 1500 ---- ---- ---- ---- 366.90 -11.90 378.80 1510 ---- ---- ---- ---- 358.30 -11.80 370.10 1515 ---- ---- ---- ---- 354.00 -11.70 365.70 1520 ---- ---- ---- ---- 349.70 -11.70 361.40 1525 ---- ---- ---- ---- 345.50 -11.60 357.10 1530 ---- ---- ---- ---- 341.30 -11.50 352.80 1535 ---- ---- ---- ---- 337.10 -11.50 348.60 1540 ---- ---- ---- ---- 332.90 -11.50 344.40 1545 ---- ---- ---- ---- 328.70 -11.50 340.20 1550 ---- ---- ---- ---- 324.60 -11.40 336.00 1555 ---- ---- ---- ---- 320.50 -11.30 331.80 1560 ---- ---- ---- ---- 316.40 -11.30 327.70 1565 ---- ---- ---- ---- 312.30 -11.20 323.50 1570 ---- ---- ---- ---- 308.30 -11.10 319.40 1575 ---- ---- ---- ---- 304.30 -11.10 315.40 1580 ---- ---- ---- ---- 300.30 -11.00 311.30 1585 ---- ---- ---- ---- 296.30 -11.00 307.30 1590 ---- ---- ---- ---- 292.30 -11.00 303.30 1595 ---- ---- ---- ---- 288.40 -10.90 299.30 1600 ---- ---- ---- ---- 284.50 -10.90 295.40 1605 ---- ---- ---- ---- 280.70 -10.70 291.40 1610 ---- ---- ---- ---- 276.80 -10.70 287.50 1615 ---- ---- ---- ---- 273.00 -10.60 283.60 1620 ---- ---- ---- ---- 269.20 -10.60 279.80 1625 ---- ---- ---- ---- 265.40 -10.50 275.90 1630 ---- ---- ---- ---- 261.70 -10.40 272.10 1635 ---- ---- ---- ---- 258.00 -10.30 268.30 1640 ---- ---- ---- ---- 254.30 -10.30 264.60 1645 ---- ---- ---- ---- 250.60 -10.30 260.90 1650 ---- ---- ---- ---- 247.00 -10.20 257.20 1655 ---- ---- ---- ---- 243.40 -10.10 253.50 1660 ---- ---- ---- ---- 239.80 -10.00 249.80 1665 ---- ---- ---- ---- 236.30 -9.90 246.20 1670 ---- ---- ---- ---- 232.80 -9.80 242.60 1675 ---- ---- ---- ---- 229.30 -9.80 239.10 1680 ---- ---- ---- ---- 225.80 -9.80 235.60 1685 ---- ---- ---- ---- 222.40 -9.70 232.10 1690 ---- ---- ---- ---- 219.00 -9.60 228.60 1695 ---- ---- ---- ---- 215.70 -9.50 225.20 1700 ---- ---- ---- ---- 212.30 -9.50 221.80 1705 ---- ---- ---- ---- 209.00 -9.40 218.40 1710 ---- ---- ---- ---- 205.80 -9.30 215.10 1715 ---- ---- ---- ---- 202.60 -9.20 211.80 1720 ---- ---- ---- ---- 199.40 -9.20 208.60 1725 ---- ---- ---- ---- 196.20 -9.20 205.40 1730 ---- ---- ---- ---- 193.10 -9.10 202.20 1735 ---- ---- ---- ---- 190.00 -9.10 199.10 1740 ---- ---- ---- ---- 187.00 -9.00 196.00 1745 ---- ---- ---- ---- 184.00 -8.90 192.90 1750 ---- ---- ---- ---- 181.00 -8.90 189.90 1755 ---- ---- ---- ---- 178.10 -8.80 186.90 1760 ---- ---- ---- ---- 175.20 -8.80 184.00 1765 ---- ---- ---- ---- 172.40 -8.70 181.10 1770 ---- ---- ---- ---- 169.60 -8.60 178.20 1775 ---- ---- ---- ---- 166.80 -8.60 175.40 1780 ---- ---- ---- ---- 164.10 -8.50 172.60 1785 ---- ---- ---- ---- 161.40 -8.50 169.90 1790 ---- ---- ---- ---- 158.70 -8.50 167.20 1795 ---- ---- ---- ---- 156.10 -8.50 164.60 1800 ---- ---- ---- ---- 153.60 -8.40 162.00 1805 ---- ---- ---- ---- 151.10 -8.30 159.40 1810 ---- ---- ---- ---- 148.60 -8.30 156.90 1815 ---- ---- ---- ---- 146.20 -8.20 154.40 1820 ---- ---- ---- ---- 143.80 -8.20 152.00 1825 ---- ---- ---- ---- 141.50 -8.10 149.60 1830 ---- ---- ---- ---- 139.20 -8.00 147.20 1835 ---- ---- ---- ---- 136.90 -8.00 144.90 1840 ---- ---- ---- ---- 134.70 -8.00 142.70 1845 ---- ---- ---- ---- 132.60 -7.90 140.50 1850 ---- ---- ---- ---- 130.50 -7.80 138.30 1855 ---- ---- ---- ---- 128.40 -7.80 136.20 1860 ---- ---- ---- ---- 126.40 -7.70 134.10 1865 ---- ---- ---- ---- 124.40 -7.70 132.10 1870 ---- ---- ---- ---- 122.50 -7.60 130.10 1875 ---- ---- ---- ---- 120.70 -7.50 128.20 1880 ---- ---- ---- ---- 118.80 -7.50 126.30 1885 ---- ---- ---- ---- 117.00 -7.40 124.40 1890 ---- ---- ---- ---- 115.30 -7.30 122.60 1895 ---- ---- ---- ---- 113.60 -7.20 120.80 1900 ---- ---- ---- ---- 111.90 -7.10 119.00 1905 ---- ---- ---- ---- 110.30 -7.00 117.30 1910 ---- ---- ---- ---- 108.70 -6.90 115.60 1915 ---- ---- ---- ---- 107.10 -6.90 114.00 1920 ---- ---- ---- ---- 105.60 -6.80 112.40 1925 ---- ---- ---- ---- 104.10 -6.70 110.80 1930 ---- ---- ---- ---- 102.70 -6.50 109.20 1935 ---- ---- ---- ---- 101.30 -6.40 107.70 1940 ---- ---- ---- ---- 99.90 -6.30 106.20 1945 ---- ---- ---- ---- 98.50 -6.30 104.80 1950 ---- ---- ---- ---- 97.20 -6.20 103.40 1955 ---- ---- ---- ---- 95.80 -6.20 102.00 1960 ---- ---- ---- ---- 94.60 -6.00 100.60 1965 ---- ---- ---- ---- 93.30 -5.90 99.20 1970 ---- ---- ---- ---- 92.10 -5.80 97.90 1975 ---- ---- ---- ---- 90.80 -5.80 96.60 1980 ---- ---- ---- ---- 89.60 -5.70 95.30 1985 ---- ---- ---- ---- 88.50 -5.50 94.00 1990 ---- ---- ---- ---- 87.30 -5.50 92.80 1995 ---- ---- ---- ---- 86.20 -5.40 91.60 2000 ---- ---- ---- ---- 85.00 -5.40 90.40 2005 ---- ---- ---- ---- 83.90 -5.30 89.20 2010 ---- ---- ---- ---- 82.80 -5.20 88.00 2015 ---- ---- ---- ---- 81.80 -5.10 86.90 2020 ---- ---- ---- ---- 80.70 -5.00 85.70 2025 ---- ---- ---- ---- 79.60 -5.00 84.60 2030 ---- ---- ---- ---- 78.60 -4.90 83.50 2035 ---- ---- ---- ---- 77.60 -4.80 82.40 2040 ---- ---- ---- ---- 76.60 -4.70 81.30 2045 ---- ---- ---- ---- 75.50 -4.70 80.20 2050 ---- ---- ---- ---- 74.50 -4.70 79.20 2055 ---- ---- ---- ---- 73.60 -4.50 78.10 2060 ---- ---- ---- ---- 72.60 -4.50 77.10 2065 ---- ---- ---- ---- 71.60 -4.50 76.10 2070 ---- ---- ---- ---- 70.70 -4.40 75.10 2075 ---- ---- ---- ---- 69.70 -4.40 74.10 2080 ---- ---- ---- ---- 68.80 -4.30 73.10 2085 ---- ---- ---- ---- 67.90 -4.20 72.10 2090 ---- ---- ---- ---- 67.00 -4.20 71.20 2095 ---- ---- ---- ---- 66.10 -4.10 70.20 2100 ---- ---- ---- ---- 65.20 -4.10 69.30 2105 ---- ---- ---- ---- 64.30 -4.10 68.40 2110 ---- ---- ---- ---- 63.50 -4.00 67.50 2115 ---- ---- ---- ---- 62.60 -4.00 66.60 2120 ---- ---- ---- ---- 61.80 -4.00 65.80 2125 ---- ---- ---- ---- 61.00 -3.90 64.90 2130 ---- ---- ---- ---- 60.20 -3.80 64.00 2135 ---- ---- ---- ---- 59.40 -3.80 63.20 2140 ---- ---- ---- ---- 58.60 -3.80 62.40 2145 ---- ---- ---- ---- 57.80 -3.80 61.60 2150 ---- ---- ---- ---- 57.10 -3.70 60.80 2155 ---- ---- ---- ---- 56.30 -3.70 60.00 2160 ---- ---- ---- ---- 55.60 -3.60 59.20 2165 ---- ---- ---- ---- 54.90 -3.60 58.50 2170 ---- ---- ---- ---- 54.20 -3.50 57.70 2175 ---- ---- ---- ---- 53.50 -3.50 57.00 2180 ---- ---- ---- ---- 52.80 -3.50 56.30 2185 ---- ---- ---- ---- 52.10 -3.50 55.60 2190 ---- ---- ---- ---- 51.50 -3.40 54.90 2195 ---- ---- ---- ---- 50.80 -3.40 54.20 2200 ---- ---- ---- ---- 50.20 -3.40 53.60 2205 ---- ---- ---- ---- 49.60 -3.30 52.90 2210 ---- ---- ---- ---- 49.00 -3.30 52.30 2215 ---- ---- ---- ---- 48.40 -3.30 51.70 2220 ---- ---- ---- ---- 47.80 -3.20 51.00 2225 ---- ---- ---- ---- 47.20 -3.20 50.40 2230 ---- ---- ---- ---- 46.60 -3.20 49.80 2235 ---- ---- ---- ---- 46.10 -3.10 49.20 2240 ---- ---- ---- ---- 45.60 -3.10 48.70 2245 ---- ---- ---- ---- 45.00 -3.10 48.10 2250 ---- ---- ---- ---- 44.50 -3.10 47.60 2255 ---- ---- ---- ---- 44.00 -3.00 47.00 2260 ---- ---- ---- ---- 43.50 -3.00 46.50 2265 ---- ---- ---- ---- 43.00 -3.00 46.00 2270 ---- ---- ---- ---- 42.50 -2.90 45.40 2275 ---- ---- ---- ---- 42.00 -2.90 44.90 2280 ---- ---- ---- ---- 41.60 -2.80 44.40 2285 ---- ---- ---- ---- 41.10 -2.90 44.00 2290 ---- ---- ---- ---- 40.70 -2.80 43.50 2300 ---- ---- ---- ---- 39.80 -2.70 42.50 2310 ---- ---- ---- ---- 38.90 -2.70 41.60 2320 ---- ---- ---- ---- 38.10 -2.70 40.80 2325 ---- ---- ---- ---- 37.70 -2.60 40.30 2330 ---- ---- ---- ---- 37.30 -2.60 39.90 2340 ---- ---- ---- ---- 36.60 -2.50 39.10 2350 ---- ---- ---- ---- 35.80 -2.50 38.30 2360 ---- ---- ---- ---- 35.10 -2.40 37.50 2370 ---- ---- ---- ---- 34.40 -2.40 36.80 2375 ---- ---- ---- ---- 34.10 -2.30 36.40 2380 ---- ---- ---- ---- 33.70 -2.40 36.10 2400 ---- ---- ---- ---- 32.40 -2.30 34.70 2425 ---- ---- ---- ---- 30.90 -2.20 33.10 2450 ---- ---- ---- ---- 29.60 -2.00 31.60 2475 ---- ---- ---- ---- 28.30 -1.90 30.20 2500 ---- ---- ---- ---- 27.10 -1.80 28.90 2525 ---- ---- ---- ---- 26.00 -1.80 27.80 2550 ---- ---- ---- ---- 24.90 -1.70 26.60 2575 ---- ---- ---- ---- 24.00 -1.60 25.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 855.60 -13.20 868.80 1025 ---- ---- ---- ---- 830.60 -13.20 843.80 1050 ---- ---- ---- ---- 805.60 -13.20 818.80 1075 ---- ---- ---- ---- 780.60 -13.20 793.80 1080 ---- ---- ---- ---- 775.60 -13.20 788.80 1090 ---- ---- ---- ---- 765.60 -13.20 778.80 1100 ---- ---- ---- ---- 755.60 -13.20 768.80 1110 ---- ---- ---- ---- 745.60 -13.20 758.80 1120 ---- ---- ---- ---- 735.60 -13.20 748.80 1125 ---- ---- ---- ---- 730.60 -13.20 743.80 1130 ---- ---- ---- ---- 725.60 -13.20 738.80 1140 ---- ---- ---- ---- 715.60 -13.20 728.80 1150 ---- ---- ---- ---- 705.60 -13.20 718.80 1160 ---- ---- ---- ---- 695.60 -13.20 708.80 1170 ---- ---- ---- ---- 685.60 -13.20 698.80 1175 ---- ---- ---- ---- 680.60 -13.20 693.80 1180 ---- ---- ---- ---- 675.60 -13.20 688.80 1185 ---- ---- ---- ---- 670.60 -13.20 683.80 1190 ---- ---- ---- ---- 665.60 -13.20 678.80 1195 ---- ---- ---- ---- 660.60 -13.20 673.80 1200 ---- ---- ---- ---- 655.60 -13.20 668.80 1205 ---- ---- ---- ---- 650.60 -13.20 663.80 1210 ---- ---- ---- ---- 645.60 -13.20 658.80 1215 ---- ---- ---- ---- 640.60 -13.20 653.80 1220 ---- ---- ---- ---- 635.60 -13.20 648.80 1225 ---- ---- ---- ---- 630.60 -13.20 643.80 1230 ---- ---- ---- ---- 625.60 -13.20 638.80 1235 ---- ---- ---- ---- 620.60 -13.20 633.80 1240 ---- ---- ---- ---- 615.60 -13.20 628.80 1245 ---- ---- ---- ---- 610.60 -13.20 623.80 1250 ---- ---- ---- ---- 605.60 -13.20 618.80 1255 ---- ---- ---- ---- 600.60 -13.20 613.80 1260 ---- ---- ---- ---- 595.60 -13.20 608.80 1265 ---- ---- ---- ---- 590.60 -13.20 603.80 1270 ---- ---- ---- ---- 585.60 -13.20 598.80 1275 ---- ---- ---- ---- 580.70 -13.10 593.80 1280 ---- ---- ---- ---- 575.70 -13.10 588.80 1285 ---- ---- ---- ---- 570.80 -13.10 583.90 1290 ---- ---- ---- ---- 565.80 -13.10 578.90 1295 ---- ---- ---- ---- 560.90 -13.10 574.00 1300 ---- ---- ---- ---- 556.00 -13.00 569.00 1305 ---- ---- ---- ---- 551.10 -13.00 564.10 1310 ---- ---- ---- ---- 546.20 -13.00 559.20 1315 ---- ---- ---- ---- 541.30 -13.00 554.30 1320 ---- ---- ---- ---- 536.40 -13.00 549.40 1325 ---- ---- ---- ---- 531.50 -13.00 544.50 1330 ---- ---- ---- ---- 526.70 -12.90 539.60 1335 ---- ---- ---- ---- 521.80 -13.00 534.80 1340 ---- ---- ---- ---- 517.00 -12.90 529.90 1345 ---- ---- ---- ---- 512.20 -12.90 525.10 1350 ---- ---- ---- ---- 507.40 -12.90 520.30 1355 ---- ---- ---- ---- 502.60 -12.80 515.40 1360 ---- ---- ---- ---- 497.80 -12.80 510.60 1365 ---- ---- ---- ---- 493.00 -12.80 505.80 1370 ---- ---- ---- ---- 488.20 -12.90 501.10 1375 ---- ---- ---- ---- 483.50 -12.80 496.30 1380 ---- ---- ---- ---- 478.70 -12.80 491.50 1385 ---- ---- ---- ---- 474.00 -12.80 486.80 1390 ---- ---- ---- ---- 469.30 -12.70 482.00 1395 ---- ---- ---- ---- 464.60 -12.70 477.30 1400 ---- ---- ---- ---- 459.90 -12.70 472.60 1405 ---- ---- ---- ---- 455.20 -12.70 467.90 1410 ---- ---- ---- ---- 450.60 -12.60 463.20 1415 ---- ---- ---- ---- 445.90 -12.70 458.60 1420 ---- ---- ---- ---- 441.30 -12.60 453.90 1425 ---- ---- ---- ---- 436.70 -12.60 449.30 1430 ---- ---- ---- ---- 432.10 -12.50 444.60 1435 ---- ---- ---- ---- 427.50 -12.50 440.00 1440 ---- ---- ---- ---- 422.90 -12.50 435.40 1445 ---- ---- ---- ---- 418.30 -12.50 430.80 1450 ---- ---- ---- ---- 413.80 -12.40 426.20 1455 ---- ---- ---- ---- 409.30 -12.40 421.70 1460 ---- ---- ---- ---- 404.80 -12.40 417.20 1465 ---- ---- ---- ---- 400.30 -12.30 412.60 1470 ---- ---- ---- ---- 395.80 -12.30 408.10 1475 ---- ---- ---- ---- 391.30 -12.30 403.60 1480 ---- ---- ---- ---- 386.90 -12.30 399.20 1485 ---- ---- ---- ---- 382.50 -12.20 394.70 1490 ---- ---- ---- ---- 378.00 -12.30 390.30 1495 ---- ---- ---- ---- 373.70 -12.10 385.80 1500 ---- ---- ---- ---- 369.30 -12.10 381.40 1505 ---- ---- ---- ---- 364.90 -12.20 377.10 1510 ---- ---- ---- ---- 360.60 -12.10 372.70 1515 ---- ---- ---- ---- 356.30 -12.00 368.30 1520 ---- ---- ---- ---- 352.00 -12.00 364.00 1525 ---- ---- ---- ---- 347.80 -11.90 359.70 1530 ---- ---- ---- ---- 343.50 -11.90 355.40 1535 ---- ---- ---- ---- 339.30 -11.90 351.20 1540 ---- ---- ---- ---- 335.10 -11.80 346.90 1545 ---- ---- ---- ---- 330.90 -11.80 342.70 1550 ---- ---- ---- ---- 326.80 -11.70 338.50 1555 ---- ---- ---- ---- 322.60 -11.80 334.40 1560 ---- ---- ---- ---- 318.50 -11.70 330.20 1565 ---- ---- ---- ---- 314.50 -11.60 326.10 1570 ---- ---- ---- ---- 310.40 -11.60 322.00 1575 ---- ---- ---- ---- 306.40 -11.50 317.90 1580 ---- ---- ---- ---- 302.40 -11.50 313.90 1585 ---- ---- ---- ---- 298.40 -11.40 309.80 1590 ---- ---- ---- ---- 294.50 -11.40 305.90 1595 ---- ---- ---- ---- 290.50 -11.40 301.90 1600 ---- ---- ---- ---- 286.70 -11.20 297.90 95 1605 ---- ---- ---- ---- 282.80 -11.20 294.00 1610 ---- ---- ---- ---- 279.00 -11.20 290.20 1615 ---- ---- ---- ---- 275.20 -11.10 286.30 1620 ---- ---- ---- ---- 271.40 -11.10 282.50 1625 ---- ---- ---- ---- 267.70 -11.00 278.70 50 1630 ---- ---- ---- ---- 264.00 -10.90 274.90 1635 ---- ---- ---- ---- 260.30 -10.90 271.20 1640 ---- ---- ---- ---- 256.60 -10.90 267.50 1645 ---- ---- ---- ---- 253.00 -10.80 263.80 1650 ---- ---- ---- ---- 249.50 -10.70 260.20 100 1655 ---- ---- ---- ---- 245.90 -10.70 256.60 1660 ---- ---- ---- ---- 242.40 -10.60 253.00 1665 ---- ---- ---- ---- 238.90 -10.60 249.50 1670 ---- ---- ---- ---- 235.50 -10.50 246.00 1675 ---- ---- ---- ---- 232.10 -10.40 242.50 1680 ---- ---- ---- ---- 228.70 -10.30 239.00 1685 ---- ---- ---- ---- 225.30 -10.30 235.60 1690 ---- ---- ---- ---- 222.00 -10.30 232.30 1695 ---- ---- ---- ---- 218.80 -10.10 228.90 1700 ---- ---- ---- ---- 215.50 -10.10 225.60 199 1705 ---- ---- ---- ---- 212.30 -10.00 222.30 1710 ---- ---- ---- ---- 209.10 -10.00 219.10 1715 ---- ---- ---- ---- 206.00 -9.90 215.90 1720 ---- ---- ---- ---- 202.90 -9.90 212.80 1725 ---- ---- 198.40A 198.40A 199.90 -9.70 209.60 1730 ---- ---- ---- ---- 196.80 -9.70 206.50 1735 ---- ---- ---- ---- 193.90 -9.60 203.50 1740 ---- ---- ---- ---- 190.90 -9.60 200.50 1745 ---- ---- ---- ---- 188.00 -9.50 197.50 1750 ---- ---- ---- ---- 185.10 -9.40 194.50 550 1755 ---- ---- ---- ---- 182.30 -9.30 191.60 1760 ---- ---- ---- ---- 179.50 -9.20 188.70 1765 ---- ---- ---- ---- 176.70 -9.20 185.90 1770 ---- ---- ---- ---- 174.00 -9.10 183.10 1775 ---- ---- ---- ---- 171.30 -9.00 180.30 126 1780 ---- ---- ---- ---- 168.60 -9.00 177.60 1785 ---- ---- ---- ---- 166.00 -8.90 174.90 1790 ---- ---- ---- ---- 163.40 -8.90 172.30 1795 ---- ---- ---- ---- 160.90 -8.70 169.60 1800 ---- ---- 157.30A 157.30A 158.40 -8.70 167.10 8505 1805 ---- ---- ---- ---- 155.90 -8.60 164.50 1810 ---- ---- ---- ---- 153.50 -8.50 162.00 1815 ---- ---- ---- ---- 151.00 -8.50 159.50 1820 ---- ---- ---- ---- 148.70 -8.40 157.10 1825 ---- ---- ---- ---- 146.40 -8.30 154.70 1830 ---- ---- ---- ---- 144.10 -8.20 152.30 1835 ---- ---- ---- ---- 141.80 -8.20 150.00 1 1840 ---- ---- ---- ---- 139.60 -8.10 147.70 1845 ---- ---- ---- ---- 137.40 -8.00 145.40 1850 ---- ---- 134.80A 134.80A 135.20 -8.00 143.20 700 1855 ---- ---- ---- ---- 133.10 -7.90 141.00 1860 ---- ---- ---- ---- 131.00 -7.80 138.80 1865 ---- ---- ---- ---- 129.00 -7.70 136.70 1870 ---- ---- ---- ---- 126.90 -7.70 134.60 1875 ---- ---- ---- ---- 125.00 -7.50 132.50 1880 ---- ---- ---- ---- 123.00 -7.50 130.50 1885 ---- ---- ---- ---- 121.10 -7.40 128.50 1890 ---- ---- ---- ---- 119.20 -7.40 126.60 1 1895 ---- ---- ---- ---- 117.30 -7.30 124.60 1900 ---- ---- 115.60A 115.60A 115.50 -7.20 122.70 510 1905 ---- ---- ---- ---- 113.70 -7.20 120.90 1910 ---- ---- ---- ---- 111.90 -7.10 119.00 1915 ---- ---- ---- ---- 110.20 -7.00 117.20 1920 ---- ---- ---- ---- 108.50 -7.00 115.50 1925 ---- ---- ---- ---- 106.80 -6.90 113.70 1 1930 ---- ---- ---- ---- 105.20 -6.80 112.00 1935 ---- ---- ---- ---- 103.60 -6.70 110.30 1940 ---- ---- ---- ---- 102.00 -6.70 108.70 1 1945 ---- ---- ---- ---- 100.40 -6.60 107.00 1950 ---- ---- 99.40A 99.40A 98.90 -6.50 35 105.40 10032 1955 ---- ---- ---- ---- 97.40 -6.50 103.90 1960 ---- ---- ---- ---- 95.90 -6.40 102.30 1965 ---- ---- ---- ---- 94.50 -6.30 100.80 1970 ---- ---- ---- ---- 93.10 -6.20 99.30 1975 ---- ---- ---- ---- 91.70 -6.20 97.90 1980 ---- ---- ---- ---- 90.30 -6.10 96.40 1985 ---- ---- ---- ---- 89.00 -6.00 95.00 1990 ---- ---- ---- ---- 87.60 -6.00 93.60 1995 ---- ---- ---- ---- 86.30 -6.00 92.30 2000 ---- ---- 85.90A 85.90A 85.10 -5.80 90.90 2126 2005 ---- ---- ---- ---- 83.80 -5.80 89.60 2010 ---- ---- ---- ---- 82.60 -5.80 88.40 2015 ---- ---- ---- ---- 81.40 -5.70 87.10 2020 ---- ---- ---- ---- 80.20 -5.70 85.90 2025 ---- ---- ---- ---- 79.10 -5.50 84.60 2030 ---- ---- ---- ---- 77.90 -5.50 83.40 2035 ---- ---- ---- ---- 76.80 -5.50 82.30 2040 ---- ---- ---- ---- 75.70 -5.40 81.10 2045 ---- ---- ---- ---- 74.70 -5.30 80.00 2050 ---- ---- ---- ---- 73.60 -5.30 78.90 273 2055 ---- ---- ---- ---- 72.60 -5.20 77.80 2060 ---- ---- ---- ---- 71.60 -5.10 76.70 2065 ---- ---- ---- ---- 70.60 -5.10 75.70 2070 ---- ---- ---- ---- 69.60 -5.00 74.60 2075 ---- ---- 69.60A 69.60A 68.60 -5.00 73.60 80 2080 ---- ---- ---- ---- 67.70 -4.90 72.60 2085 ---- ---- ---- ---- 66.70 -4.90 71.60 2090 ---- ---- ---- ---- 65.80 -4.90 70.70 2095 ---- ---- ---- ---- 64.90 -4.80 69.70 2100 ---- ---- 65.30A 65.30A 64.00 -4.80 35 68.80 9636 2105 ---- ---- ---- ---- 63.20 -4.70 67.90 2110 ---- ---- ---- ---- 62.30 -4.70 67.00 2115 ---- ---- ---- ---- 61.50 -4.60 66.10 2120 ---- ---- ---- ---- 60.70 -4.50 65.20 2125 ---- ---- ---- ---- 59.80 -4.60 64.40 2130 ---- ---- ---- ---- 59.10 -4.50 63.60 2135 ---- ---- ---- ---- 58.30 -4.40 62.70 2140 ---- ---- ---- ---- 57.50 -4.40 61.90 2145 ---- ---- ---- ---- 56.70 -4.40 61.10 2150 ---- ---- ---- ---- 56.00 -4.30 60.30 335 2155 ---- ---- ---- ---- 55.30 -4.30 59.60 2160 ---- ---- ---- ---- 54.60 -4.20 58.80 2165 ---- ---- ---- ---- 53.80 -4.30 58.10 2170 ---- ---- ---- ---- 53.20 -4.10 57.30 2175 ---- ---- ---- ---- 52.50 -4.10 56.60 2180 ---- ---- ---- ---- 51.80 -4.10 55.90 2185 ---- ---- ---- ---- 51.10 -4.10 55.20 2190 ---- ---- ---- ---- 50.50 -4.10 54.60 2195 ---- ---- ---- ---- 49.90 -4.00 53.90 2200 ---- ---- ---- ---- 49.20 -4.00 53.20 121 2205 ---- ---- ---- ---- 48.60 -4.00 52.60 2210 ---- ---- ---- ---- 48.00 -3.90 51.90 2215 ---- ---- ---- ---- 47.40 -3.90 51.30 2220 ---- ---- ---- ---- 46.80 -3.90 50.70 2225 ---- ---- ---- ---- 46.20 -3.90 50.10 2230 ---- ---- ---- ---- 45.70 -3.80 49.50 2235 ---- ---- ---- ---- 45.10 -3.80 48.90 2240 ---- ---- ---- ---- 44.60 -3.70 48.30 2245 ---- ---- ---- ---- 44.00 -3.80 47.80 2250 ---- ---- 45.20A 45.20A 43.50 -3.70 47.20 10024 2255 ---- ---- ---- ---- 43.00 -3.70 46.70 2260 ---- ---- ---- ---- 42.50 -3.60 46.10 2265 ---- ---- ---- ---- 42.00 -3.60 45.60 2270 ---- ---- ---- ---- 41.50 -3.60 45.10 2275 ---- ---- ---- ---- 41.00 -3.50 44.50 2280 ---- ---- ---- ---- 40.50 -3.50 44.00 2285 ---- ---- ---- ---- 40.00 -3.50 43.50 2290 ---- ---- ---- ---- 39.60 -3.40 43.00 2295 ---- ---- ---- ---- 39.10 -3.50 42.60 2300 ---- ---- ---- ---- 38.70 -3.40 42.10 171 2305 ---- ---- ---- ---- 38.20 -3.40 41.60 2310 ---- ---- ---- ---- 37.80 -3.40 41.20 2315 ---- ---- ---- ---- 37.40 -3.30 40.70 2320 ---- ---- ---- ---- 37.00 -3.30 40.30 2325 ---- ---- ---- ---- 36.50 -3.30 39.80 2330 ---- ---- ---- ---- 36.10 -3.30 39.40 2335 ---- ---- ---- ---- 35.70 -3.30 39.00 2340 ---- ---- ---- ---- 35.30 -3.20 38.50 2345 ---- ---- ---- ---- 35.00 -3.10 38.10 2350 ---- ---- ---- ---- 34.60 -3.10 37.70 2360 ---- ---- ---- ---- 33.80 -3.10 36.90 2370 ---- ---- ---- ---- 33.10 -3.00 36.10 2375 ---- ---- ---- ---- 32.80 -3.00 35.80 2380 ---- ---- ---- ---- 32.40 -3.00 35.40 2390 ---- ---- ---- ---- 31.70 -3.00 34.70 2400 ---- ---- ---- ---- 31.10 -2.90 34.00 3 2410 ---- ---- ---- ---- 30.40 -2.90 33.30 2420 ---- ---- ---- ---- 29.80 -2.80 32.60 2425 ---- ---- ---- ---- 29.50 -2.80 32.30 2430 ---- ---- ---- ---- 29.20 -2.70 31.90 2440 ---- ---- ---- ---- 28.60 -2.70 31.30 2450 ---- ---- ---- ---- 28.10 -2.60 30.70 2475 ---- ---- ---- ---- 26.70 -2.50 29.20 2490 ---- ---- ---- ---- 25.90 -2.50 28.40 2500 ---- ---- 27.50A 27.50A 25.40 -2.40 27.80 10450 2525 ---- ---- ---- ---- 24.20 -2.40 26.60 2550 ---- ---- ---- ---- 23.10 -2.20 25.30 2575 ---- ---- ---- ---- 22.10 -2.10 24.20 2600 ---- ---- ---- ---- 21.10 -2.00 23.10 2625 ---- ---- ---- ---- 20.20 -1.90 22.10 2650 ---- ---- ---- ---- 19.30 -1.90 21.20 2700 ---- ---- ---- ---- 17.70 -1.70 19.40 1 2750 ---- ---- ---- ---- 16.30 -1.60 17.90 2800 ---- ---- ---- ---- 15.10 -1.40 16.50 410 3000 ---- ---- ---- ---- 11.30 -1.10 12.40 6397 900 ---- ---- ---- ---- 955.60 -13.20 968.80 925 ---- ---- ---- ---- 930.60 -13.20 943.80 950 ---- ---- ---- ---- 905.60 -13.20 918.80 975 ---- ---- ---- ---- 880.60 -13.20 893.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 620.60 -13.20 633.80 1275 ---- ---- ---- ---- 595.60 -13.20 608.80 1300 ---- ---- ---- ---- 570.70 -13.10 583.80 1325 ---- ---- ---- ---- 546.10 -13.00 559.10 1350 ---- ---- ---- ---- 522.00 -12.70 534.70 1375 ---- ---- ---- ---- 498.20 -12.60 510.80 1400 ---- ---- ---- ---- 474.90 -12.40 487.30 1425 ---- ---- ---- ---- 452.00 -12.20 464.20 1430 ---- ---- ---- ---- 447.50 -12.20 459.70 1440 ---- ---- ---- ---- 438.50 -12.10 450.60 1450 ---- ---- ---- ---- 429.50 -12.10 441.60 1460 ---- ---- ---- ---- 420.70 -11.90 432.60 1470 ---- ---- ---- ---- 411.90 -11.90 423.80 1475 ---- ---- ---- ---- 407.50 -11.80 419.30 1480 ---- ---- ---- ---- 403.20 -11.80 415.00 1490 ---- ---- ---- ---- 394.50 -11.70 406.20 1500 ---- ---- ---- ---- 385.90 -11.70 397.60 1510 ---- ---- ---- ---- 377.40 -11.60 389.00 1520 ---- ---- ---- ---- 369.00 -11.50 380.50 1525 ---- ---- ---- ---- 364.80 -11.40 376.20 1530 ---- ---- ---- ---- 360.70 -11.30 372.00 1535 ---- ---- ---- ---- 356.50 -11.40 367.90 1540 ---- ---- ---- ---- 352.40 -11.30 363.70 1545 ---- ---- ---- ---- 348.30 -11.20 359.50 1550 ---- ---- ---- ---- 344.20 -11.20 355.40 1555 ---- ---- ---- ---- 340.20 -11.10 351.30 1560 ---- ---- ---- ---- 336.20 -11.00 347.20 1565 ---- ---- ---- ---- 332.20 -11.00 343.20 1570 ---- ---- ---- ---- 328.20 -10.90 339.10 1575 ---- ---- ---- ---- 324.20 -10.90 335.10 1580 ---- ---- ---- ---- 320.30 -10.80 331.10 1585 ---- ---- ---- ---- 316.30 -10.90 327.20 1590 ---- ---- ---- ---- 312.40 -10.80 323.20 1595 ---- ---- ---- ---- 308.60 -10.70 319.30 1600 ---- ---- ---- ---- 304.70 -10.70 315.40 1605 ---- ---- ---- ---- 300.90 -10.60 311.50 1610 ---- ---- ---- ---- 297.10 -10.60 307.70 1615 ---- ---- ---- ---- 293.40 -10.50 303.90 1620 ---- ---- ---- ---- 289.60 -10.50 300.10 1625 ---- ---- ---- ---- 285.90 -10.40 296.30 1630 ---- ---- ---- ---- 282.20 -10.40 292.60 1635 ---- ---- ---- ---- 278.60 -10.30 288.90 1640 ---- ---- ---- ---- 274.90 -10.30 285.20 1645 ---- ---- ---- ---- 271.30 -10.20 281.50 1650 ---- ---- ---- ---- 267.80 -10.10 277.90 1655 ---- ---- ---- ---- 264.20 -10.10 274.30 1660 ---- ---- ---- ---- 260.70 -10.00 270.70 1665 ---- ---- ---- ---- 257.20 -10.00 267.20 1670 ---- ---- ---- ---- 253.80 -9.80 263.60 1675 ---- ---- ---- ---- 250.30 -9.90 260.20 1680 ---- ---- ---- ---- 246.90 -9.80 256.70 1685 ---- ---- ---- ---- 243.60 -9.70 253.30 1690 ---- ---- ---- ---- 240.20 -9.70 249.90 1695 ---- ---- ---- ---- 237.00 -9.50 246.50 1700 ---- ---- ---- ---- 233.70 -9.50 243.20 1705 ---- ---- ---- ---- 230.50 -9.40 239.90 1710 ---- ---- ---- ---- 227.30 -9.40 236.70 1715 ---- ---- ---- ---- 224.10 -9.30 233.40 1720 ---- ---- ---- ---- 221.00 -9.20 230.20 1725 ---- ---- ---- ---- 217.90 -9.20 227.10 1730 ---- ---- ---- ---- 214.80 -9.10 223.90 1735 ---- ---- ---- ---- 211.80 -9.10 220.90 1740 ---- ---- ---- ---- 208.80 -9.00 217.80 1745 ---- ---- ---- ---- 205.90 -8.90 214.80 1750 ---- ---- ---- ---- 202.90 -8.90 211.80 1755 ---- ---- ---- ---- 200.10 -8.80 208.90 1760 ---- ---- ---- ---- 197.20 -8.80 206.00 1765 ---- ---- ---- ---- 194.40 -8.70 203.10 1770 ---- ---- ---- ---- 191.60 -8.60 200.20 1775 ---- ---- ---- ---- 188.90 -8.50 197.40 1780 ---- ---- ---- ---- 186.20 -8.50 194.70 1785 ---- ---- ---- ---- 183.60 -8.40 192.00 1790 ---- ---- ---- ---- 181.00 -8.30 189.30 1795 ---- ---- ---- ---- 178.40 -8.20 186.60 1800 ---- ---- ---- ---- 175.80 -8.20 184.00 1805 ---- ---- ---- ---- 173.30 -8.20 181.50 1810 ---- ---- ---- ---- 170.90 -8.00 178.90 1815 ---- ---- ---- ---- 168.40 -8.00 176.40 1820 ---- ---- ---- ---- 166.10 -7.90 174.00 1825 ---- ---- ---- ---- 163.70 -7.90 171.60 1830 ---- ---- ---- ---- 161.40 -7.80 169.20 1835 ---- ---- ---- ---- 159.10 -7.70 166.80 1840 ---- ---- ---- ---- 156.90 -7.60 164.50 1845 ---- ---- ---- ---- 154.70 -7.60 162.30 1850 ---- ---- ---- ---- 152.50 -7.50 160.00 1855 ---- ---- ---- ---- 150.40 -7.40 157.80 1860 ---- ---- ---- ---- 148.30 -7.40 155.70 1865 ---- ---- ---- ---- 146.30 -7.30 153.60 1870 ---- ---- ---- ---- 144.30 -7.20 151.50 1875 ---- ---- ---- ---- 142.30 -7.20 149.50 1880 ---- ---- ---- ---- 140.40 -7.10 147.50 1885 ---- ---- ---- ---- 138.50 -7.00 145.50 1890 ---- ---- ---- ---- 136.60 -7.00 143.60 1895 ---- ---- ---- ---- 134.80 -6.90 141.70 1900 ---- ---- ---- ---- 133.00 -6.80 139.80 1905 ---- ---- ---- ---- 131.30 -6.70 138.00 1910 ---- ---- ---- ---- 129.60 -6.60 136.20 1915 ---- ---- ---- ---- 127.90 -6.50 134.40 1920 ---- ---- ---- ---- 126.20 -6.50 132.70 1925 ---- ---- ---- ---- 124.60 -6.40 131.00 1930 ---- ---- ---- ---- 123.00 -6.30 129.30 1935 ---- ---- ---- ---- 121.40 -6.30 127.70 1940 ---- ---- ---- ---- 119.90 -6.20 126.10 1945 ---- ---- ---- ---- 118.40 -6.10 124.50 1950 ---- ---- ---- ---- 116.90 -6.10 123.00 1955 ---- ---- ---- ---- 115.50 -6.00 121.50 1960 ---- ---- ---- ---- 114.00 -6.00 120.00 1965 ---- ---- ---- ---- 112.60 -5.90 118.50 1970 ---- ---- ---- ---- 111.20 -5.80 117.00 1975 ---- ---- ---- ---- 109.90 -5.70 115.60 1980 ---- ---- ---- ---- 108.50 -5.70 114.20 1985 ---- ---- ---- ---- 107.20 -5.60 112.80 1990 ---- ---- ---- ---- 105.90 -5.60 111.50 1995 ---- ---- ---- ---- 104.60 -5.50 110.10 2000 ---- ---- ---- ---- 103.30 -5.50 108.80 2005 ---- ---- ---- ---- 102.00 -5.50 107.50 2010 ---- ---- ---- ---- 100.80 -5.40 106.20 2015 ---- ---- ---- ---- 99.60 -5.30 104.90 2020 ---- ---- ---- ---- 98.30 -5.40 103.70 2025 ---- ---- ---- ---- 97.10 -5.30 102.40 2030 ---- ---- ---- ---- 96.00 -5.20 101.20 2035 ---- ---- ---- ---- 94.80 -5.20 100.00 2040 ---- ---- ---- ---- 93.60 -5.20 98.80 2045 ---- ---- ---- ---- 92.40 -5.20 97.60 2050 ---- ---- ---- ---- 91.30 -5.10 96.40 2055 ---- ---- ---- ---- 90.10 -5.20 95.30 2060 ---- ---- ---- ---- 89.00 -5.10 94.10 2065 ---- ---- ---- ---- 87.90 -5.10 93.00 2070 ---- ---- ---- ---- 86.80 -5.00 91.80 2075 ---- ---- ---- ---- 85.70 -5.00 90.70 2080 ---- ---- ---- ---- 84.60 -5.00 89.60 2085 ---- ---- ---- ---- 83.50 -5.00 88.50 2090 ---- ---- ---- ---- 82.40 -5.00 87.40 2095 ---- ---- ---- ---- 81.40 -5.00 86.40 2100 ---- ---- ---- ---- 80.30 -5.00 85.30 2105 ---- ---- ---- ---- 79.30 -5.00 84.30 2110 ---- ---- ---- ---- 78.20 -5.00 83.20 2115 ---- ---- ---- ---- 77.20 -5.00 82.20 2120 ---- ---- ---- ---- 76.20 -5.00 81.20 2125 ---- ---- ---- ---- 75.20 -5.00 80.20 2130 ---- ---- ---- ---- 74.20 -5.00 79.20 2135 ---- ---- ---- ---- 73.30 -4.90 78.20 2140 ---- ---- ---- ---- 72.30 -5.00 77.30 2145 ---- ---- ---- ---- 71.40 -4.90 76.30 2150 ---- ---- ---- ---- 70.40 -5.00 75.40 2155 ---- ---- ---- ---- 69.50 -5.00 74.50 2160 ---- ---- ---- ---- 68.60 -5.00 73.60 2165 ---- ---- ---- ---- 67.70 -5.00 72.70 2170 ---- ---- ---- ---- 66.80 -5.00 71.80 2175 ---- ---- ---- ---- 65.90 -5.00 70.90 2180 ---- ---- ---- ---- 65.10 -4.90 70.00 2185 ---- ---- ---- ---- 64.20 -5.00 69.20 2190 ---- ---- ---- ---- 63.40 -4.90 68.30 2195 ---- ---- ---- ---- 62.60 -4.90 67.50 2200 ---- ---- ---- ---- 61.80 -4.90 66.70 2210 ---- ---- ---- ---- 60.20 -4.90 65.10 2220 ---- ---- ---- ---- 58.70 -4.80 63.50 2225 ---- ---- ---- ---- 57.90 -4.80 62.70 2230 ---- ---- ---- ---- 57.20 -4.80 62.00 2240 ---- ---- ---- ---- 55.80 -4.70 60.50 2250 ---- ---- ---- ---- 54.40 -4.70 59.10 2260 ---- ---- ---- ---- 53.00 -4.70 57.70 2270 ---- ---- ---- ---- 51.70 -4.60 56.30 2275 ---- ---- ---- ---- 51.10 -4.60 55.70 2280 ---- ---- ---- ---- 50.40 -4.60 55.00 2290 ---- ---- ---- ---- 49.20 -4.60 53.80 2300 ---- ---- 44.00A 44.00A 48.00 -4.50 52.50 7 2325 ---- ---- ---- ---- 45.20 -4.40 49.60 2350 ---- ---- ---- ---- 42.50 -4.30 46.80 2375 ---- ---- ---- ---- 40.00 -4.30 44.30 2400 ---- ---- ---- ---- 37.80 -4.10 41.90 2425 ---- ---- ---- ---- 35.60 -4.00 39.60 2450 ---- ---- ---- ---- 33.60 -4.00 37.60 2475 ---- ---- ---- ---- 31.80 -3.80 35.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 620.60 -13.20 633.80 1275 ---- ---- ---- ---- 595.80 -13.00 608.80 1300 ---- ---- ---- ---- 571.30 -12.90 584.20 1325 ---- ---- ---- ---- 547.20 -12.80 560.00 1350 ---- ---- ---- ---- 523.60 -12.60 536.20 1375 ---- ---- ---- ---- 500.30 -12.40 512.70 1400 ---- ---- ---- ---- 477.30 -12.30 489.60 1425 ---- ---- ---- ---- 454.80 -12.10 466.90 1430 ---- ---- ---- ---- 450.40 -12.00 462.40 1440 ---- ---- ---- ---- 441.50 -12.00 453.50 1450 ---- ---- ---- ---- 432.70 -11.90 444.60 1460 ---- ---- ---- ---- 424.00 -11.80 435.80 1470 ---- ---- ---- ---- 415.30 -11.70 427.00 1475 ---- ---- ---- ---- 411.00 -11.70 422.70 1480 ---- ---- ---- ---- 406.70 -11.60 418.30 1490 ---- ---- ---- ---- 398.20 -11.50 409.70 1500 ---- ---- ---- ---- 389.70 -11.50 401.20 1510 ---- ---- ---- ---- 381.30 -11.40 392.70 1520 ---- ---- ---- ---- 373.00 -11.30 384.30 1525 ---- ---- ---- ---- 368.80 -11.30 380.10 1530 ---- ---- ---- ---- 364.70 -11.20 375.90 1535 ---- ---- ---- ---- 360.60 -11.20 371.80 1540 ---- ---- ---- ---- 356.50 -11.20 367.70 1545 ---- ---- ---- ---- 352.50 -11.00 363.50 1550 ---- ---- ---- ---- 348.40 -11.10 359.50 1555 ---- ---- ---- ---- 344.40 -11.00 355.40 1560 ---- ---- ---- ---- 340.40 -10.90 351.30 1565 ---- ---- ---- ---- 336.40 -10.90 347.30 1570 ---- ---- ---- ---- 332.50 -10.80 343.30 1575 ---- ---- ---- ---- 328.50 -10.80 339.30 1580 ---- ---- ---- ---- 324.60 -10.70 335.30 1585 ---- ---- ---- ---- 320.70 -10.70 331.40 1590 ---- ---- ---- ---- 316.80 -10.70 327.50 1595 ---- ---- ---- ---- 313.00 -10.60 323.60 1600 ---- ---- ---- ---- 309.10 -10.60 319.70 1605 ---- ---- ---- ---- 305.30 -10.50 315.80 1610 ---- ---- ---- ---- 301.50 -10.50 312.00 1615 ---- ---- ---- ---- 297.80 -10.40 308.20 1620 ---- ---- ---- ---- 294.10 -10.30 304.40 1625 ---- ---- ---- ---- 290.30 -10.30 300.60 1630 ---- ---- ---- ---- 286.70 -10.20 296.90 1635 ---- ---- ---- ---- 283.00 -10.20 293.20 1640 ---- ---- ---- ---- 279.40 -10.10 289.50 1645 ---- ---- ---- ---- 275.80 -10.00 285.80 1650 ---- ---- ---- ---- 272.20 -10.00 282.20 1655 ---- ---- ---- ---- 268.60 -10.00 278.60 1660 ---- ---- ---- ---- 265.10 -9.90 275.00 1665 ---- ---- ---- ---- 261.60 -9.90 271.50 1670 ---- ---- ---- ---- 258.20 -9.70 267.90 1675 ---- ---- ---- ---- 254.70 -9.70 264.40 1680 ---- ---- ---- ---- 251.30 -9.70 261.00 1685 ---- ---- ---- ---- 248.00 -9.60 257.60 1690 ---- ---- ---- ---- 244.60 -9.60 254.20 1695 ---- ---- ---- ---- 241.30 -9.50 250.80 1700 ---- ---- ---- ---- 238.00 -9.40 247.40 1705 ---- ---- ---- ---- 234.80 -9.30 244.10 1710 ---- ---- ---- ---- 231.60 -9.30 240.90 1715 ---- ---- ---- ---- 228.40 -9.20 237.60 1720 ---- ---- ---- ---- 225.30 -9.10 234.40 1725 ---- ---- ---- ---- 222.20 -9.10 231.30 1730 ---- ---- ---- ---- 219.10 -9.00 228.10 1735 ---- ---- ---- ---- 216.10 -8.90 225.00 1740 ---- ---- ---- ---- 213.10 -8.90 222.00 1745 ---- ---- ---- ---- 210.10 -8.80 218.90 1750 ---- ---- ---- ---- 207.20 -8.70 215.90 1755 ---- ---- ---- ---- 204.30 -8.70 213.00 1760 ---- ---- ---- ---- 201.40 -8.70 210.10 1765 ---- ---- ---- ---- 198.60 -8.60 207.20 1770 ---- ---- ---- ---- 195.90 -8.50 204.40 1775 ---- ---- ---- ---- 193.10 -8.50 201.60 1780 ---- ---- ---- ---- 190.40 -8.40 198.80 1785 ---- ---- ---- ---- 187.80 -8.30 196.10 1790 ---- ---- ---- ---- 185.20 -8.20 193.40 1795 ---- ---- ---- ---- 182.60 -8.20 190.80 1800 ---- ---- ---- ---- 180.10 -8.10 188.20 1805 ---- ---- ---- ---- 177.60 -8.00 185.60 1810 ---- ---- ---- ---- 175.10 -8.00 183.10 1815 ---- ---- ---- ---- 172.70 -7.90 180.60 1820 ---- ---- ---- ---- 170.30 -7.90 178.20 1825 ---- ---- ---- ---- 168.00 -7.80 175.80 1830 ---- ---- ---- ---- 165.70 -7.70 173.40 1835 ---- ---- ---- ---- 163.50 -7.60 171.10 1840 ---- ---- ---- ---- 161.30 -7.60 168.90 1845 ---- ---- ---- ---- 159.20 -7.40 166.60 1850 ---- ---- ---- ---- 157.00 -7.50 164.50 1855 ---- ---- ---- ---- 155.00 -7.30 162.30 1860 ---- ---- ---- ---- 153.00 -7.20 160.20 1865 ---- ---- ---- ---- 151.00 -7.20 158.20 1870 ---- ---- ---- ---- 149.00 -7.20 156.20 1875 ---- ---- ---- ---- 147.10 -7.10 154.20 1880 ---- ---- ---- ---- 145.30 -7.00 152.30 1885 ---- ---- ---- ---- 143.40 -7.00 150.40 1890 ---- ---- ---- ---- 141.60 -6.90 148.50 1895 ---- ---- ---- ---- 139.90 -6.80 146.70 1900 ---- ---- ---- ---- 138.20 -6.70 144.90 1905 ---- ---- ---- ---- 136.50 -6.70 143.20 1910 ---- ---- ---- ---- 134.80 -6.70 141.50 1915 ---- ---- ---- ---- 133.20 -6.60 139.80 1920 ---- ---- ---- ---- 131.60 -6.50 138.10 1925 ---- ---- ---- ---- 130.00 -6.50 136.50 1930 ---- ---- ---- ---- 128.50 -6.40 134.90 1935 ---- ---- ---- ---- 127.00 -6.30 133.30 1940 ---- ---- ---- ---- 125.50 -6.30 131.80 1945 ---- ---- ---- ---- 124.00 -6.20 130.20 1950 ---- ---- ---- ---- 122.50 -6.20 128.70 1955 ---- ---- ---- ---- 121.10 -6.10 127.20 1960 ---- ---- ---- ---- 119.70 -6.10 125.80 1965 ---- ---- ---- ---- 118.30 -6.00 124.30 1970 ---- ---- ---- ---- 116.90 -6.00 122.90 1975 ---- ---- ---- ---- 115.60 -5.90 121.50 1980 ---- ---- ---- ---- 114.20 -5.90 120.10 1985 ---- ---- ---- ---- 112.90 -5.80 118.70 1990 ---- ---- ---- ---- 111.60 -5.70 117.30 1995 ---- ---- ---- ---- 110.30 -5.70 116.00 2000 ---- ---- ---- ---- 109.00 -5.60 114.60 2005 ---- ---- ---- ---- 107.70 -5.60 113.30 2010 ---- ---- ---- ---- 106.40 -5.60 112.00 2015 ---- ---- ---- ---- 105.20 -5.50 110.70 2020 ---- ---- ---- ---- 104.00 -5.40 109.40 2025 ---- ---- ---- ---- 102.70 -5.40 108.10 2030 ---- ---- ---- ---- 101.50 -5.40 106.90 2035 ---- ---- ---- ---- 100.30 -5.30 105.60 2040 ---- ---- ---- ---- 99.20 -5.20 104.40 2045 ---- ---- ---- ---- 98.00 -5.20 103.20 2050 ---- ---- ---- ---- 96.90 -5.10 102.00 2055 ---- ---- ---- ---- 95.70 -5.10 100.80 2060 ---- ---- ---- ---- 94.60 -5.00 99.60 2065 ---- ---- ---- ---- 93.50 -5.00 98.50 2070 ---- ---- ---- ---- 92.40 -4.90 97.30 2075 ---- ---- ---- ---- 91.30 -4.90 96.20 2080 ---- ---- ---- ---- 90.20 -4.90 95.10 2085 ---- ---- ---- ---- 89.20 -4.80 94.00 2090 ---- ---- ---- ---- 88.10 -4.80 92.90 2095 ---- ---- ---- ---- 87.10 -4.70 91.80 2100 ---- ---- ---- ---- 86.10 -4.70 90.80 2105 ---- ---- ---- ---- 85.10 -4.60 89.70 2110 ---- ---- ---- ---- 84.10 -4.60 88.70 2115 ---- ---- ---- ---- 83.10 -4.50 87.60 2120 ---- ---- ---- ---- 82.10 -4.50 86.60 2125 ---- ---- ---- ---- 81.20 -4.40 85.60 2130 ---- ---- ---- ---- 80.20 -4.40 84.60 2135 ---- ---- ---- ---- 79.30 -4.40 83.70 2140 ---- ---- ---- ---- 78.40 -4.30 82.70 2145 ---- ---- ---- ---- 77.50 -4.30 81.80 2150 ---- ---- ---- ---- 76.60 -4.20 80.80 2155 ---- ---- ---- ---- 75.70 -4.20 79.90 2160 ---- ---- ---- ---- 74.80 -4.20 79.00 2165 ---- ---- ---- ---- 74.00 -4.10 78.10 2170 ---- ---- ---- ---- 73.10 -4.10 77.20 2175 ---- ---- ---- ---- 72.30 -4.00 76.30 2180 ---- ---- ---- ---- 71.50 -4.00 75.50 2190 ---- ---- ---- ---- 69.90 -3.90 73.80 2200 ---- ---- ---- ---- 68.30 -3.90 72.20 2210 ---- ---- ---- ---- 66.80 -3.80 70.60 2220 ---- ---- ---- ---- 65.30 -3.70 69.00 2225 ---- ---- ---- ---- 64.60 -3.70 68.30 2230 ---- ---- ---- ---- 63.90 -3.60 67.50 2240 ---- ---- ---- ---- 62.50 -3.60 66.10 2250 ---- ---- ---- ---- 61.10 -3.50 64.60 2260 ---- ---- ---- ---- 59.80 -3.40 63.20 2275 ---- ---- ---- ---- 57.90 -3.30 61.20 2300 ---- ---- ---- ---- 54.80 -3.30 58.10 2325 ---- ---- ---- ---- 52.00 -3.10 55.10 2350 ---- ---- ---- ---- 49.40 -2.90 52.30 2375 ---- ---- ---- ---- 46.90 -2.90 49.80 2400 ---- ---- ---- ---- 44.70 -2.60 47.30 2425 ---- ---- ---- ---- 42.50 -2.60 45.10 2450 ---- ---- ---- ---- 40.50 -2.50 43.00 3000 ---- ---- ---- ---- 17.50 -1.10 18.60 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 632.10 -13.20 645.30 1275 ---- ---- ---- ---- 607.10 -13.20 620.30 1300 ---- ---- ---- ---- 582.50 -13.00 595.50 1325 ---- ---- ---- ---- 558.40 -12.80 571.20 1350 ---- ---- ---- ---- 534.60 -12.60 547.20 1375 ---- ---- ---- ---- 511.20 -12.50 523.70 1400 ---- ---- ---- ---- 488.20 -12.30 500.50 1425 ---- ---- ---- ---- 465.60 -12.10 477.70 1440 ---- ---- ---- ---- 452.30 -12.00 464.30 1450 ---- ---- ---- ---- 443.40 -12.00 455.40 1460 ---- ---- ---- ---- 434.70 -11.80 446.50 1470 ---- ---- ---- ---- 426.00 -11.80 437.80 1475 ---- ---- ---- ---- 421.70 -11.70 433.40 1480 ---- ---- ---- ---- 417.40 -11.70 429.10 1490 ---- ---- ---- ---- 408.80 -11.60 420.40 1500 ---- ---- ---- ---- 400.40 -11.50 411.90 1510 ---- ---- ---- ---- 392.00 -11.40 403.40 1520 ---- ---- ---- ---- 383.60 -11.40 395.00 1525 ---- ---- ---- ---- 379.50 -11.30 390.80 1530 ---- ---- ---- ---- 375.40 -11.20 386.60 1540 ---- ---- ---- ---- 367.20 -11.20 378.40 1545 ---- ---- ---- ---- 363.10 -11.20 374.30 1550 ---- ---- ---- ---- 359.10 -11.10 370.20 1555 ---- ---- ---- ---- 355.10 -11.00 366.10 1560 ---- ---- ---- ---- 351.10 -11.00 362.10 1565 ---- ---- ---- ---- 347.10 -10.90 358.00 1570 ---- ---- ---- ---- 343.20 -10.80 354.00 1575 ---- ---- ---- ---- 339.20 -10.90 350.10 1580 ---- ---- ---- ---- 335.30 -10.80 346.10 1585 ---- ---- ---- ---- 331.40 -10.80 342.20 1590 ---- ---- ---- ---- 327.60 -10.70 338.30 1595 ---- ---- ---- ---- 323.70 -10.70 334.40 1600 ---- ---- ---- ---- 319.90 -10.60 330.50 1605 ---- ---- ---- ---- 316.10 -10.60 326.70 1610 ---- ---- ---- ---- 312.40 -10.50 322.90 1615 ---- ---- ---- ---- 308.60 -10.50 319.10 1620 ---- ---- ---- ---- 304.90 -10.40 315.30 1625 ---- ---- ---- ---- 301.30 -10.30 311.60 1630 ---- ---- ---- ---- 297.60 -10.30 307.90 1635 ---- ---- ---- ---- 294.00 -10.20 304.20 1640 ---- ---- ---- ---- 290.40 -10.10 300.50 1645 ---- ---- ---- ---- 286.80 -10.10 296.90 1650 ---- ---- ---- ---- 283.20 -10.10 293.30 1655 ---- ---- ---- ---- 279.70 -10.00 289.70 1660 ---- ---- ---- ---- 276.20 -10.00 286.20 1665 ---- ---- ---- ---- 272.80 -9.90 282.70 1670 ---- ---- ---- ---- 269.40 -9.80 279.20 1675 ---- ---- ---- ---- 266.00 -9.70 275.70 1680 ---- ---- ---- ---- 262.60 -9.70 272.30 1685 ---- ---- ---- ---- 259.30 -9.60 268.90 1690 ---- ---- ---- ---- 256.00 -9.60 265.60 1695 ---- ---- ---- ---- 252.70 -9.60 262.30 1700 ---- ---- ---- ---- 249.50 -9.50 259.00 1705 ---- ---- ---- ---- 246.30 -9.40 255.70 1710 ---- ---- ---- ---- 243.20 -9.30 252.50 1715 ---- ---- ---- ---- 240.00 -9.30 249.30 1720 ---- ---- ---- ---- 236.90 -9.30 246.20 1725 ---- ---- ---- ---- 233.90 -9.10 243.00 1730 ---- ---- ---- ---- 230.90 -9.10 240.00 1735 ---- ---- ---- ---- 227.90 -9.00 236.90 1740 ---- ---- ---- ---- 225.00 -8.90 233.90 1745 ---- ---- ---- ---- 222.10 -8.90 231.00 1750 ---- ---- ---- ---- 219.20 -8.80 228.00 1755 ---- ---- ---- ---- 216.40 -8.70 225.10 1760 ---- ---- ---- ---- 213.60 -8.70 222.30 1765 ---- ---- ---- ---- 210.80 -8.70 219.50 1770 ---- ---- ---- ---- 208.10 -8.60 216.70 1775 ---- ---- ---- ---- 205.50 -8.50 214.00 1780 ---- ---- ---- ---- 202.80 -8.50 211.30 1785 ---- ---- ---- ---- 200.20 -8.40 208.60 1790 ---- ---- ---- ---- 197.70 -8.30 206.00 1795 ---- ---- ---- ---- 195.20 -8.20 203.40 1800 ---- ---- ---- ---- 192.70 -8.20 200.90 1805 ---- ---- ---- ---- 190.20 -8.20 198.40 1810 ---- ---- ---- ---- 187.80 -8.10 195.90 1815 ---- ---- ---- ---- 185.50 -8.00 193.50 1820 ---- ---- ---- ---- 183.10 -8.00 191.10 1825 ---- ---- ---- ---- 180.80 -7.90 188.70 1830 ---- ---- ---- ---- 178.60 -7.80 186.40 1835 ---- ---- ---- ---- 176.40 -7.70 184.10 1840 ---- ---- ---- ---- 174.20 -7.70 181.90 1845 ---- ---- ---- ---- 172.00 -7.60 179.60 1850 ---- ---- ---- ---- 169.90 -7.60 177.50 1855 ---- ---- ---- ---- 167.80 -7.50 175.30 1860 ---- ---- ---- ---- 165.80 -7.40 173.20 1865 ---- ---- ---- ---- 163.70 -7.40 171.10 1870 ---- ---- ---- ---- 161.70 -7.30 169.00 1875 ---- ---- ---- ---- 159.80 -7.20 167.00 1880 ---- ---- ---- ---- 157.80 -7.20 165.00 1885 ---- ---- ---- ---- 155.90 -7.20 163.10 1890 ---- ---- ---- ---- 154.10 -7.00 161.10 1895 ---- ---- ---- ---- 152.20 -7.00 159.20 1900 ---- ---- ---- ---- 150.40 -7.00 157.40 1905 ---- ---- ---- ---- 148.60 -6.90 155.50 1910 ---- ---- ---- ---- 146.90 -6.80 153.70 1915 ---- ---- ---- ---- 145.20 -6.70 151.90 1920 ---- ---- ---- ---- 143.50 -6.70 150.20 1925 ---- ---- ---- ---- 141.80 -6.60 148.40 1930 ---- ---- ---- ---- 140.10 -6.60 146.70 1935 ---- ---- ---- ---- 138.50 -6.50 145.00 1940 ---- ---- ---- ---- 136.90 -6.50 143.40 1945 ---- ---- ---- ---- 135.30 -6.50 141.80 1950 ---- ---- ---- ---- 133.80 -6.40 140.20 1955 ---- ---- ---- ---- 132.30 -6.30 138.60 1960 ---- ---- ---- ---- 130.80 -6.20 137.00 1965 ---- ---- ---- ---- 129.30 -6.20 135.50 1970 ---- ---- ---- ---- 127.80 -6.20 134.00 1975 ---- ---- ---- ---- 126.40 -6.10 132.50 1980 ---- ---- ---- ---- 125.00 -6.00 131.00 1985 ---- ---- ---- ---- 123.60 -6.00 129.60 1990 ---- ---- ---- ---- 122.20 -5.90 128.10 1995 ---- ---- ---- ---- 120.80 -5.90 126.70 2000 ---- ---- ---- ---- 119.50 -5.80 125.30 2005 ---- ---- ---- ---- 118.20 -5.80 124.00 2010 ---- ---- ---- ---- 116.90 -5.70 122.60 2015 ---- ---- ---- ---- 115.60 -5.70 121.30 2020 ---- ---- ---- ---- 114.30 -5.70 120.00 2025 ---- ---- ---- ---- 113.10 -5.60 118.70 2030 ---- ---- ---- ---- 111.80 -5.60 117.40 2035 ---- ---- ---- ---- 110.60 -5.50 116.10 2040 ---- ---- ---- ---- 109.40 -5.50 114.90 2045 ---- ---- ---- ---- 108.20 -5.40 113.60 2050 ---- ---- ---- ---- 107.10 -5.30 112.40 2055 ---- ---- ---- ---- 105.90 -5.30 111.20 2060 ---- ---- ---- ---- 104.80 -5.20 110.00 2065 ---- ---- ---- ---- 103.60 -5.20 108.80 2070 ---- ---- ---- ---- 102.50 -5.20 107.70 2075 ---- ---- ---- ---- 101.40 -5.10 106.50 2080 ---- ---- ---- ---- 100.30 -5.10 105.40 2085 ---- ---- ---- ---- 99.20 -5.10 104.30 2090 ---- ---- ---- ---- 98.20 -5.00 103.20 2095 ---- ---- ---- ---- 97.10 -5.00 102.10 2100 ---- ---- ---- ---- 96.10 -4.90 101.00 2105 ---- ---- ---- ---- 95.10 -4.80 99.90 2110 ---- ---- ---- ---- 94.00 -4.90 98.90 2115 ---- ---- ---- ---- 93.00 -4.80 97.80 2120 ---- ---- ---- ---- 92.00 -4.80 96.80 2125 ---- ---- ---- ---- 91.10 -4.70 95.80 2130 ---- ---- ---- ---- 90.10 -4.70 94.80 2140 ---- ---- ---- ---- 88.20 -4.60 92.80 2150 ---- ---- ---- ---- 86.40 -4.40 90.80 2160 ---- ---- ---- ---- 84.50 -4.50 89.00 2170 ---- ---- ---- ---- 82.80 -4.30 87.10 2175 ---- ---- ---- ---- 81.90 -4.30 86.20 2180 ---- ---- ---- ---- 81.10 -4.20 85.30 2190 ---- ---- ---- ---- 79.40 -4.20 83.60 2200 ---- ---- ---- ---- 77.80 -4.10 81.90 2210 ---- ---- ---- ---- 76.20 -4.00 80.20 2220 ---- ---- ---- ---- 74.60 -4.00 78.60 2225 ---- ---- ---- ---- 73.90 -3.90 77.80 2230 ---- ---- ---- ---- 73.10 -3.90 77.00 2250 ---- ---- ---- ---- 70.20 -3.80 74.00 2275 ---- ---- ---- ---- 66.80 -3.70 70.50 2300 ---- ---- ---- ---- 63.60 -3.50 67.10 2325 ---- ---- ---- ---- 60.70 -3.30 64.00 2350 ---- ---- ---- ---- 57.90 -3.20 61.10 2375 ---- ---- ---- ---- 55.30 -3.00 58.30 2400 ---- ---- ---- ---- 52.80 -3.00 55.80 2425 ---- ---- ---- ---- 50.50 -2.80 53.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 632.10 -13.20 645.30 1275 ---- ---- ---- ---- 607.20 -13.10 620.30 1300 ---- ---- ---- ---- 582.70 -13.00 595.70 1325 ---- ---- ---- ---- 558.70 -12.70 571.40 1350 ---- ---- ---- ---- 535.00 -12.60 547.60 1375 ---- ---- ---- ---- 511.80 -12.40 524.20 1400 ---- ---- ---- ---- 488.90 -12.30 501.20 1425 ---- ---- ---- ---- 466.50 -12.10 478.60 1440 ---- ---- ---- ---- 453.30 -11.90 465.20 1450 ---- ---- ---- ---- 444.50 -11.90 456.40 1460 ---- ---- ---- ---- 435.80 -11.80 447.60 1470 ---- ---- ---- ---- 427.20 -11.70 438.90 1475 ---- ---- ---- ---- 422.90 -11.70 434.60 1480 ---- ---- ---- ---- 418.70 -11.60 430.30 1490 ---- ---- ---- ---- 410.20 -11.50 421.70 1500 ---- ---- ---- ---- 401.80 -11.40 413.20 1510 ---- ---- ---- ---- 393.50 -11.30 404.80 1520 ---- ---- ---- ---- 385.20 -11.30 396.50 1525 ---- ---- ---- ---- 381.10 -11.20 392.30 1530 ---- ---- ---- ---- 377.00 -11.20 388.20 1540 ---- ---- ---- ---- 368.90 -11.10 380.00 1545 ---- ---- ---- ---- 364.90 -11.10 376.00 1550 ---- ---- ---- ---- 360.90 -11.00 371.90 1555 ---- ---- ---- ---- 356.90 -11.00 367.90 1560 ---- ---- ---- ---- 353.00 -10.90 363.90 1565 ---- ---- ---- ---- 349.00 -10.90 359.90 1570 ---- ---- ---- ---- 345.10 -10.80 355.90 1575 ---- ---- ---- ---- 341.20 -10.80 352.00 1580 ---- ---- ---- ---- 337.40 -10.70 348.10 1585 ---- ---- ---- ---- 333.50 -10.70 344.20 1590 ---- ---- ---- ---- 329.70 -10.60 340.30 1595 ---- ---- ---- ---- 325.90 -10.60 336.50 1600 ---- ---- ---- ---- 322.10 -10.60 332.70 1605 ---- ---- ---- ---- 318.40 -10.50 328.90 1610 ---- ---- ---- ---- 314.70 -10.40 325.10 1615 ---- ---- ---- ---- 311.00 -10.30 321.30 1620 ---- ---- ---- ---- 307.30 -10.30 317.60 1625 ---- ---- ---- ---- 303.70 -10.20 313.90 1630 ---- ---- ---- ---- 300.10 -10.20 310.30 1635 ---- ---- ---- ---- 296.50 -10.10 306.60 1640 ---- ---- ---- ---- 292.90 -10.10 303.00 1645 ---- ---- ---- ---- 289.40 -10.00 299.40 1650 ---- ---- ---- ---- 285.90 -10.00 295.90 1655 ---- ---- ---- ---- 282.40 -9.90 292.30 1660 ---- ---- ---- ---- 279.00 -9.80 288.80 1665 ---- ---- ---- ---- 275.60 -9.80 285.40 1670 ---- ---- ---- ---- 272.20 -9.70 281.90 1675 ---- ---- ---- ---- 268.80 -9.70 278.50 1680 ---- ---- ---- ---- 265.50 -9.60 275.10 1685 ---- ---- ---- ---- 262.20 -9.60 271.80 1690 ---- ---- ---- ---- 259.00 -9.50 268.50 1695 ---- ---- ---- ---- 255.70 -9.50 265.20 1700 ---- ---- ---- ---- 252.60 -9.40 262.00 1705 ---- ---- ---- ---- 249.40 -9.30 258.70 1710 ---- ---- ---- ---- 246.30 -9.30 255.60 1715 ---- ---- ---- ---- 243.20 -9.20 252.40 1720 ---- ---- ---- ---- 240.10 -9.20 249.30 1725 ---- ---- ---- ---- 237.10 -9.10 246.20 1730 ---- ---- ---- ---- 234.10 -9.10 243.20 1735 ---- ---- ---- ---- 231.20 -9.00 240.20 1740 ---- ---- ---- ---- 228.30 -8.90 237.20 1745 ---- ---- ---- ---- 225.40 -8.90 234.30 1750 ---- ---- ---- ---- 222.60 -8.80 231.40 1755 ---- ---- ---- ---- 219.80 -8.70 228.50 1760 ---- ---- ---- ---- 217.00 -8.70 225.70 1765 ---- ---- ---- ---- 214.30 -8.60 222.90 1770 ---- ---- ---- ---- 211.60 -8.60 220.20 1775 ---- ---- ---- ---- 209.00 -8.50 217.50 1780 ---- ---- ---- ---- 206.40 -8.40 214.80 1785 ---- ---- ---- ---- 203.80 -8.40 212.20 1790 ---- ---- ---- ---- 201.30 -8.30 209.60 1795 ---- ---- ---- ---- 198.80 -8.30 207.10 1800 ---- ---- ---- ---- 196.40 -8.20 204.60 1805 ---- ---- ---- ---- 194.00 -8.10 202.10 1810 ---- ---- ---- ---- 191.60 -8.10 199.70 1815 ---- ---- ---- ---- 189.30 -8.00 197.30 1820 ---- ---- ---- ---- 187.00 -7.90 194.90 1825 ---- ---- ---- ---- 184.70 -7.90 192.60 1830 ---- ---- ---- ---- 182.50 -7.80 190.30 1835 ---- ---- ---- ---- 180.30 -7.80 188.10 1840 ---- ---- ---- ---- 178.20 -7.70 185.90 1845 ---- ---- ---- ---- 176.10 -7.60 183.70 1850 ---- ---- ---- ---- 174.00 -7.50 181.50 1855 ---- ---- ---- ---- 171.90 -7.50 179.40 1860 ---- ---- ---- ---- 169.90 -7.40 177.30 1865 ---- ---- ---- ---- 167.90 -7.40 175.30 1870 ---- ---- ---- ---- 165.90 -7.30 173.20 1875 ---- ---- ---- ---- 164.00 -7.30 171.30 1880 ---- ---- ---- ---- 162.10 -7.20 169.30 1885 ---- ---- ---- ---- 160.20 -7.20 167.40 1890 ---- ---- ---- ---- 158.40 -7.10 165.50 1895 ---- ---- ---- ---- 156.60 -7.00 163.60 1900 ---- ---- ---- ---- 154.80 -6.90 161.70 1905 ---- ---- ---- ---- 153.00 -6.90 159.90 1910 ---- ---- ---- ---- 151.30 -6.80 158.10 1915 ---- ---- ---- ---- 149.50 -6.80 156.30 1920 ---- ---- ---- ---- 147.80 -6.80 154.60 1925 ---- ---- ---- ---- 146.20 -6.60 152.80 1930 ---- ---- ---- ---- 144.50 -6.60 151.10 1935 ---- ---- ---- ---- 142.90 -6.50 149.40 1940 ---- ---- ---- ---- 141.30 -6.50 147.80 1945 ---- ---- ---- ---- 139.70 -6.50 146.20 1950 ---- ---- ---- ---- 138.20 -6.30 144.50 1955 ---- ---- ---- ---- 136.60 -6.40 143.00 1960 ---- ---- ---- ---- 135.10 -6.30 141.40 1965 ---- ---- ---- ---- 133.60 -6.20 139.80 1970 ---- ---- ---- ---- 132.10 -6.20 138.30 1975 ---- ---- ---- ---- 130.70 -6.10 136.80 1980 ---- ---- ---- ---- 129.30 -6.00 135.30 1985 ---- ---- ---- ---- 127.90 -6.00 133.90 1990 ---- ---- ---- ---- 126.50 -5.90 132.40 1995 ---- ---- ---- ---- 125.10 -5.90 131.00 2000 ---- ---- ---- ---- 123.70 -5.90 129.60 2005 ---- ---- ---- ---- 122.40 -5.80 128.20 2010 ---- ---- ---- ---- 121.10 -5.80 126.90 2015 ---- ---- ---- ---- 119.80 -5.70 125.50 2020 ---- ---- ---- ---- 118.50 -5.70 124.20 2025 ---- ---- ---- ---- 117.20 -5.70 122.90 2030 ---- ---- ---- ---- 116.00 -5.60 121.60 2035 ---- ---- ---- ---- 114.80 -5.50 120.30 2040 ---- ---- ---- ---- 113.60 -5.40 119.00 2045 ---- ---- ---- ---- 112.40 -5.40 117.80 2050 ---- ---- ---- ---- 111.20 -5.40 116.60 2055 ---- ---- ---- ---- 110.00 -5.40 115.40 2060 ---- ---- ---- ---- 108.90 -5.30 114.20 2065 ---- ---- ---- ---- 107.70 -5.30 113.00 2070 ---- ---- ---- ---- 106.60 -5.20 111.80 2075 ---- ---- ---- ---- 105.50 -5.20 110.70 2080 ---- ---- ---- ---- 104.40 -5.10 109.50 2085 ---- ---- ---- ---- 103.30 -5.10 108.40 2090 ---- ---- ---- ---- 102.30 -5.00 107.30 2095 ---- ---- ---- ---- 101.20 -5.00 106.20 2100 ---- ---- ---- ---- 100.20 -5.00 105.20 2105 ---- ---- ---- ---- 99.20 -4.90 104.10 2110 ---- ---- ---- ---- 98.20 -4.90 103.10 2120 ---- ---- ---- ---- 96.20 -4.80 101.00 2125 ---- ---- ---- ---- 95.20 -4.80 100.00 2130 ---- ---- ---- ---- 94.30 -4.70 99.00 2140 ---- ---- ---- ---- 92.40 -4.70 97.10 2150 ---- ---- ---- ---- 90.60 -4.60 95.20 2160 ---- ---- ---- ---- 88.80 -4.50 93.30 2170 ---- ---- ---- ---- 87.10 -4.40 91.50 2175 ---- ---- ---- ---- 86.30 -4.40 90.70 2180 ---- ---- ---- ---- 85.50 -4.30 89.80 2190 ---- ---- ---- ---- 83.80 -4.30 88.10 2200 ---- ---- ---- ---- 82.20 -4.20 86.40 2225 ---- ---- ---- ---- 78.40 -4.10 82.50 2250 ---- ---- ---- ---- 74.90 -3.90 78.80 2275 ---- ---- ---- ---- 71.60 -3.70 75.30 2300 ---- ---- ---- ---- 68.50 -3.50 72.00 2325 ---- ---- ---- ---- 65.50 -3.50 69.00 2350 ---- ---- ---- ---- 62.80 -3.30 66.10 2375 ---- ---- ---- ---- 60.30 -3.20 63.50 2400 ---- ---- ---- ---- 57.90 -3.00 60.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 642.80 -13.20 656.00 1275 ---- ---- ---- ---- 618.00 -13.10 631.10 1300 ---- ---- ---- ---- 593.60 -12.90 606.50 1325 ---- ---- ---- ---- 569.60 -12.70 582.30 1350 ---- ---- ---- ---- 546.00 -12.60 558.60 1375 ---- ---- ---- ---- 522.80 -12.40 535.20 1400 ---- ---- ---- ---- 500.10 -12.20 512.30 1425 ---- ---- ---- ---- 477.70 -12.00 489.70 1450 ---- ---- ---- ---- 455.80 -11.80 467.60 1460 ---- ---- ---- ---- 447.10 -11.80 458.90 1470 ---- ---- ---- ---- 438.50 -11.70 450.20 1475 ---- ---- ---- ---- 434.30 -11.60 445.90 1480 ---- ---- ---- ---- 430.00 -11.60 441.60 1490 ---- ---- ---- ---- 421.60 -11.50 433.10 1500 ---- ---- ---- ---- 413.20 -11.40 424.60 1510 ---- ---- ---- ---- 404.90 -11.30 416.20 1520 ---- ---- ---- ---- 396.60 -11.30 407.90 1525 ---- ---- ---- ---- 392.50 -11.30 403.80 1530 ---- ---- ---- ---- 388.50 -11.10 399.60 1540 ---- ---- ---- ---- 380.40 -11.10 391.50 1545 ---- ---- ---- ---- 376.40 -11.00 387.40 1550 ---- ---- ---- ---- 372.40 -11.00 383.40 1555 ---- ---- ---- ---- 368.40 -11.00 379.40 1560 ---- ---- ---- ---- 364.50 -10.90 375.40 1565 ---- ---- ---- ---- 360.50 -10.90 371.40 1570 ---- ---- ---- ---- 356.60 -10.80 367.40 1575 ---- ---- ---- ---- 352.70 -10.80 363.50 1580 ---- ---- ---- ---- 348.90 -10.70 359.60 1585 ---- ---- ---- ---- 345.00 -10.70 355.70 1590 ---- ---- ---- ---- 341.20 -10.60 351.80 1595 ---- ---- ---- ---- 337.40 -10.60 348.00 1600 ---- ---- ---- ---- 333.60 -10.60 344.20 1605 ---- ---- ---- ---- 329.90 -10.50 340.40 1610 ---- ---- ---- ---- 326.20 -10.40 336.60 1615 ---- ---- ---- ---- 322.50 -10.40 332.90 1620 ---- ---- ---- ---- 318.80 -10.30 329.10 1625 ---- ---- ---- ---- 315.20 -10.20 325.40 1630 ---- ---- ---- ---- 311.50 -10.30 321.80 1635 ---- ---- ---- ---- 308.00 -10.10 318.10 1640 ---- ---- ---- ---- 304.40 -10.10 314.50 1645 ---- ---- ---- ---- 300.80 -10.10 310.90 1650 ---- ---- ---- ---- 297.30 -10.00 307.30 1655 ---- ---- ---- ---- 293.90 -9.90 303.80 1660 ---- ---- ---- ---- 290.40 -9.90 300.30 1665 ---- ---- ---- ---- 287.00 -9.80 296.80 1670 ---- ---- ---- ---- 283.60 -9.80 293.40 1675 ---- ---- ---- ---- 280.20 -9.70 289.90 1680 ---- ---- ---- ---- 276.90 -9.70 286.60 1685 ---- ---- ---- ---- 273.60 -9.60 283.20 1690 ---- ---- ---- ---- 270.30 -9.60 279.90 1695 ---- ---- ---- ---- 267.10 -9.50 276.60 1700 ---- ---- ---- ---- 263.90 -9.40 273.30 1705 ---- ---- ---- ---- 260.70 -9.40 270.10 1710 ---- ---- ---- ---- 257.50 -9.40 266.90 1715 ---- ---- ---- ---- 254.40 -9.30 263.70 1720 ---- ---- ---- ---- 251.30 -9.30 260.60 1725 ---- ---- ---- ---- 248.30 -9.20 257.50 1730 ---- ---- ---- ---- 245.30 -9.10 254.40 1735 ---- ---- ---- ---- 242.30 -9.10 251.40 1740 ---- ---- ---- ---- 239.40 -9.00 248.40 1745 ---- ---- ---- ---- 236.50 -8.90 245.40 1750 ---- ---- ---- ---- 233.60 -8.90 242.50 1755 ---- ---- ---- ---- 230.80 -8.80 239.60 1760 ---- ---- ---- ---- 228.00 -8.70 236.70 1765 ---- ---- ---- ---- 225.20 -8.70 233.90 1770 ---- ---- ---- ---- 222.50 -8.60 231.10 1775 ---- ---- ---- ---- 219.80 -8.60 228.40 1780 ---- ---- ---- ---- 217.20 -8.50 225.70 1785 ---- ---- ---- ---- 214.60 -8.40 223.00 1790 ---- ---- ---- ---- 212.00 -8.40 220.40 1795 ---- ---- ---- ---- 209.50 -8.30 217.80 1800 ---- ---- ---- ---- 207.00 -8.30 215.30 1805 ---- ---- ---- ---- 204.60 -8.20 212.80 1810 ---- ---- ---- ---- 202.20 -8.10 210.30 1815 ---- ---- ---- ---- 199.80 -8.10 207.90 1820 ---- ---- ---- ---- 197.50 -8.00 205.50 1825 ---- ---- ---- ---- 195.20 -7.90 203.10 1830 ---- ---- ---- ---- 192.90 -7.90 200.80 1835 ---- ---- ---- ---- 190.70 -7.80 198.50 1840 ---- ---- ---- ---- 188.50 -7.70 196.20 1845 ---- ---- ---- ---- 186.30 -7.70 194.00 1850 ---- ---- ---- ---- 184.20 -7.60 191.80 1855 ---- ---- ---- ---- 182.10 -7.60 189.70 1860 ---- ---- ---- ---- 180.00 -7.60 187.60 1865 ---- ---- ---- ---- 178.00 -7.50 185.50 1870 ---- ---- ---- ---- 176.00 -7.40 183.40 1875 ---- ---- ---- ---- 174.00 -7.40 181.40 1880 ---- ---- ---- ---- 172.10 -7.30 179.40 1885 ---- ---- ---- ---- 170.20 -7.20 177.40 1890 ---- ---- ---- ---- 168.30 -7.20 175.50 1895 ---- ---- ---- ---- 166.50 -7.10 173.60 1900 ---- ---- ---- ---- 164.60 -7.10 171.70 1905 ---- ---- ---- ---- 162.80 -7.10 169.90 1910 ---- ---- ---- ---- 161.10 -6.90 168.00 1915 ---- ---- ---- ---- 159.30 -6.90 166.20 1920 ---- ---- ---- ---- 157.60 -6.80 164.40 1925 ---- ---- ---- ---- 155.90 -6.80 162.70 1930 ---- ---- ---- ---- 154.20 -6.80 161.00 1935 ---- ---- ---- ---- 152.60 -6.70 159.30 1940 ---- ---- ---- ---- 150.90 -6.70 157.60 1945 ---- ---- ---- ---- 149.30 -6.60 155.90 1950 ---- ---- ---- ---- 147.80 -6.50 154.30 1955 ---- ---- ---- ---- 146.20 -6.50 152.70 1960 ---- ---- ---- ---- 144.70 -6.40 151.10 1965 ---- ---- ---- ---- 143.10 -6.40 149.50 1970 ---- ---- ---- ---- 141.70 -6.30 148.00 1975 ---- ---- ---- ---- 140.20 -6.30 146.50 1980 ---- ---- ---- ---- 138.70 -6.30 145.00 1985 ---- ---- ---- ---- 137.30 -6.20 143.50 1990 ---- ---- ---- ---- 135.90 -6.10 142.00 1995 ---- ---- ---- ---- 134.50 -6.10 140.60 2000 ---- ---- ---- ---- 133.10 -6.00 139.10 2005 ---- ---- ---- ---- 131.80 -5.90 137.70 2010 ---- ---- ---- ---- 130.40 -6.00 136.40 2015 ---- ---- ---- ---- 129.10 -5.90 135.00 2020 ---- ---- ---- ---- 127.80 -5.80 133.60 2025 ---- ---- ---- ---- 126.50 -5.80 132.30 2030 ---- ---- ---- ---- 125.30 -5.70 131.00 2035 ---- ---- ---- ---- 124.00 -5.70 129.70 2040 ---- ---- ---- ---- 122.80 -5.60 128.40 2045 ---- ---- ---- ---- 121.60 -5.60 127.20 2050 ---- ---- ---- ---- 120.30 -5.60 125.90 2055 ---- ---- ---- ---- 119.20 -5.50 124.70 2060 ---- ---- ---- ---- 118.00 -5.50 123.50 2065 ---- ---- ---- ---- 116.80 -5.50 122.30 2070 ---- ---- ---- ---- 115.70 -5.40 121.10 2075 ---- ---- ---- ---- 114.60 -5.30 119.90 2080 ---- ---- ---- ---- 113.50 -5.30 118.80 2085 ---- ---- ---- ---- 112.40 -5.20 117.60 2090 ---- ---- ---- ---- 111.30 -5.20 116.50 2095 ---- ---- ---- ---- 110.20 -5.20 115.40 2100 ---- ---- ---- ---- 109.20 -5.10 114.30 2105 ---- ---- ---- ---- 108.10 -5.10 113.20 2110 ---- ---- ---- ---- 107.10 -5.00 112.10 2120 ---- ---- ---- ---- 105.10 -5.00 110.10 2125 ---- ---- ---- ---- 104.10 -4.90 109.00 2130 ---- ---- ---- ---- 103.10 -4.90 108.00 2140 ---- ---- ---- ---- 101.20 -4.80 106.00 2150 ---- ---- ---- ---- 99.30 -4.80 104.10 2160 ---- ---- ---- ---- 97.50 -4.70 102.20 2170 ---- ---- ---- ---- 95.80 -4.60 100.40 2175 ---- ---- ---- ---- 94.90 -4.60 99.50 2180 ---- ---- ---- ---- 94.00 -4.60 98.60 2190 ---- ---- ---- ---- 92.40 -4.40 96.80 2200 ---- ---- ---- ---- 90.70 -4.40 95.10 2225 ---- ---- ---- ---- 86.80 -4.30 91.10 2250 ---- ---- ---- ---- 83.20 -4.10 87.30 2275 ---- ---- ---- ---- 79.70 -4.00 83.70 2300 ---- ---- ---- ---- 76.50 -3.80 80.30 2325 ---- ---- ---- ---- 73.50 -3.70 77.20 2350 ---- ---- ---- ---- 70.70 -3.50 74.20 2375 ---- ---- ---- ---- 68.00 -3.40 71.40 2400 ---- ---- ---- ---- 65.50 -3.30 68.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 892.80 -13.20 906.00 1025 ---- ---- ---- ---- 867.80 -13.20 881.00 1050 ---- ---- ---- ---- 842.80 -13.20 856.00 1075 ---- ---- ---- ---- 817.80 -13.20 831.00 1090 ---- ---- ---- ---- 802.80 -13.20 816.00 1100 ---- ---- ---- ---- 792.80 -13.20 806.00 1110 ---- ---- ---- ---- 782.80 -13.20 796.00 1120 ---- ---- ---- ---- 772.80 -13.20 786.00 1125 ---- ---- ---- ---- 767.80 -13.20 781.00 1130 ---- ---- ---- ---- 762.80 -13.20 776.00 1140 ---- ---- ---- ---- 752.80 -13.20 766.00 1150 ---- ---- ---- ---- 742.80 -13.20 756.00 1160 ---- ---- ---- ---- 732.80 -13.20 746.00 1170 ---- ---- ---- ---- 722.80 -13.20 736.00 1175 ---- ---- ---- ---- 717.80 -13.20 731.00 1180 ---- ---- ---- ---- 712.80 -13.20 726.00 1190 ---- ---- ---- ---- 702.80 -13.20 716.00 1195 ---- ---- ---- ---- 697.80 -13.20 711.00 1200 ---- ---- ---- ---- 692.80 -13.20 706.00 1205 ---- ---- ---- ---- 687.80 -13.20 701.00 1210 ---- ---- ---- ---- 682.80 -13.20 696.00 1215 ---- ---- ---- ---- 677.80 -13.20 691.00 1220 ---- ---- ---- ---- 672.80 -13.20 686.00 1225 ---- ---- ---- ---- 667.90 -13.10 681.00 1230 ---- ---- ---- ---- 662.90 -13.10 676.00 1235 ---- ---- ---- ---- 658.00 -13.10 671.10 1240 ---- ---- ---- ---- 653.10 -13.00 666.10 1245 ---- ---- ---- ---- 648.10 -13.10 661.20 1250 ---- ---- ---- ---- 643.20 -13.00 656.20 1255 ---- ---- ---- ---- 638.30 -13.00 651.30 1260 ---- ---- ---- ---- 633.40 -13.00 646.40 1265 ---- ---- ---- ---- 628.60 -12.90 641.50 1270 ---- ---- ---- ---- 623.70 -12.90 636.60 1275 ---- ---- ---- ---- 618.80 -12.90 631.70 1280 ---- ---- ---- ---- 614.00 -12.80 626.80 1285 ---- ---- ---- ---- 609.20 -12.80 622.00 1290 ---- ---- ---- ---- 604.40 -12.70 617.10 1295 ---- ---- ---- ---- 599.50 -12.80 612.30 1300 ---- ---- ---- ---- 594.70 -12.80 607.50 1305 ---- ---- ---- ---- 590.00 -12.60 602.60 1310 ---- ---- ---- ---- 585.20 -12.60 597.80 1315 ---- ---- ---- ---- 580.40 -12.60 593.00 1320 ---- ---- ---- ---- 575.70 -12.60 588.30 1325 ---- ---- ---- ---- 570.90 -12.60 583.50 1330 ---- ---- ---- ---- 566.20 -12.50 578.70 1335 ---- ---- ---- ---- 561.40 -12.60 574.00 1340 ---- ---- ---- ---- 556.70 -12.50 569.20 1345 ---- ---- ---- ---- 552.00 -12.50 564.50 1350 ---- ---- ---- ---- 547.30 -12.50 559.80 1355 ---- ---- ---- ---- 542.70 -12.40 555.10 1360 ---- ---- ---- ---- 538.00 -12.40 550.40 1365 ---- ---- ---- ---- 533.30 -12.40 545.70 1370 ---- ---- ---- ---- 528.70 -12.30 541.00 1375 ---- ---- ---- ---- 524.10 -12.20 536.30 1380 ---- ---- ---- ---- 519.40 -12.30 531.70 1385 ---- ---- ---- ---- 514.80 -12.30 527.10 1390 ---- ---- ---- ---- 510.20 -12.20 522.40 1395 ---- ---- ---- ---- 505.70 -12.10 517.80 1400 ---- ---- ---- ---- 501.10 -12.10 513.20 1405 ---- ---- ---- ---- 496.50 -12.10 508.60 1410 ---- ---- ---- ---- 492.00 -12.10 504.10 1415 ---- ---- ---- ---- 487.50 -12.00 499.50 1420 ---- ---- ---- ---- 483.00 -12.00 495.00 1425 ---- ---- ---- ---- 478.50 -12.00 490.50 1430 ---- ---- ---- ---- 474.00 -12.00 486.00 1435 ---- ---- ---- ---- 469.60 -11.90 481.50 1440 ---- ---- ---- ---- 465.20 -11.80 477.00 1445 ---- ---- ---- ---- 460.80 -11.80 472.60 1450 ---- ---- ---- ---- 456.40 -11.70 468.10 1455 ---- ---- ---- ---- 452.00 -11.70 463.70 1460 ---- ---- ---- ---- 447.60 -11.70 459.30 1465 ---- ---- ---- ---- 443.30 -11.70 455.00 1470 ---- ---- ---- ---- 439.00 -11.60 450.60 1475 ---- ---- ---- ---- 434.70 -11.60 446.30 1480 ---- ---- ---- ---- 430.40 -11.60 442.00 1485 ---- ---- ---- ---- 426.20 -11.50 437.70 1490 ---- ---- ---- ---- 421.90 -11.50 433.40 1495 ---- ---- ---- ---- 417.70 -11.40 429.10 1500 ---- ---- ---- ---- 413.50 -11.40 424.90 1505 ---- ---- ---- ---- 409.30 -11.40 420.70 1510 ---- ---- ---- ---- 405.20 -11.30 416.50 1515 ---- ---- ---- ---- 401.10 -11.20 412.30 1520 ---- ---- ---- ---- 397.00 -11.20 408.20 1525 ---- ---- ---- ---- 392.90 -11.20 404.10 1530 ---- ---- ---- ---- 388.80 -11.20 400.00 1535 ---- ---- ---- ---- 384.80 -11.10 395.90 1540 ---- ---- ---- ---- 380.80 -11.00 391.80 1545 ---- ---- ---- ---- 376.80 -11.00 387.80 1550 ---- ---- ---- ---- 372.80 -11.00 383.80 1555 ---- ---- ---- ---- 368.90 -10.90 379.80 1560 ---- ---- ---- ---- 365.00 -10.80 375.80 1565 ---- ---- ---- ---- 361.10 -10.80 371.90 1570 ---- ---- ---- ---- 357.20 -10.80 368.00 1575 ---- ---- ---- ---- 353.40 -10.70 364.10 1580 ---- ---- ---- ---- 349.50 -10.70 360.20 1585 ---- ---- ---- ---- 345.70 -10.70 356.40 1590 ---- ---- ---- ---- 342.00 -10.50 352.50 1595 ---- ---- ---- ---- 338.20 -10.50 348.70 1600 ---- ---- ---- ---- 334.50 -10.50 345.00 1605 ---- ---- ---- ---- 330.80 -10.40 341.20 1610 ---- ---- ---- ---- 327.10 -10.40 337.50 1615 ---- ---- ---- ---- 323.50 -10.30 333.80 1620 ---- ---- ---- ---- 319.80 -10.30 330.10 1625 ---- ---- ---- ---- 316.20 -10.30 326.50 1630 ---- ---- ---- ---- 312.70 -10.10 322.80 1635 ---- ---- ---- ---- 309.10 -10.10 319.20 1640 ---- ---- ---- ---- 305.60 -10.10 315.70 1645 ---- ---- ---- ---- 302.10 -10.00 312.10 1650 ---- ---- ---- ---- 298.60 -10.00 308.60 1655 ---- ---- ---- ---- 295.20 -9.90 305.10 1660 ---- ---- ---- ---- 291.80 -9.80 301.60 1665 ---- ---- ---- ---- 288.40 -9.80 298.20 1670 ---- ---- ---- ---- 285.00 -9.70 294.70 1675 ---- ---- ---- ---- 281.70 -9.70 291.40 1680 ---- ---- ---- ---- 278.40 -9.60 288.00 1685 ---- ---- ---- ---- 275.10 -9.60 284.70 1690 ---- ---- ---- ---- 271.80 -9.60 281.40 1695 ---- ---- ---- ---- 268.60 -9.50 278.10 1700 ---- ---- ---- ---- 265.50 -9.40 274.90 1705 ---- ---- ---- ---- 262.30 -9.40 271.70 1710 ---- ---- ---- ---- 259.20 -9.30 268.50 1715 ---- ---- ---- ---- 256.10 -9.20 265.30 1720 ---- ---- ---- ---- 253.10 -9.10 262.20 1725 ---- ---- ---- ---- 250.00 -9.20 259.20 1730 ---- ---- ---- ---- 247.10 -9.00 256.10 1735 ---- ---- ---- ---- 244.10 -9.00 253.10 1740 ---- ---- ---- ---- 241.20 -9.00 250.20 1745 ---- ---- ---- ---- 238.40 -8.80 247.20 1750 ---- ---- ---- ---- 235.50 -8.80 244.30 1755 ---- ---- ---- ---- 232.70 -8.80 241.50 1760 ---- ---- ---- ---- 230.00 -8.70 238.70 1765 ---- ---- ---- ---- 227.30 -8.60 235.90 1770 ---- ---- ---- ---- 224.60 -8.60 233.20 1775 ---- ---- ---- ---- 221.90 -8.60 230.50 1780 ---- ---- ---- ---- 219.30 -8.50 227.80 1785 ---- ---- ---- ---- 216.80 -8.40 225.20 1790 ---- ---- ---- ---- 214.30 -8.30 222.60 1795 ---- ---- ---- ---- 211.80 -8.30 220.10 1800 ---- ---- ---- ---- 209.40 -8.20 217.60 1805 ---- ---- ---- ---- 207.00 -8.20 215.20 1810 ---- ---- ---- ---- 204.60 -8.10 212.70 1815 ---- ---- ---- ---- 202.30 -8.10 210.40 1820 ---- ---- ---- ---- 200.10 -7.90 208.00 1825 ---- ---- ---- ---- 197.80 -8.00 205.80 1830 ---- ---- ---- ---- 195.60 -7.90 203.50 1835 ---- ---- ---- ---- 193.50 -7.80 201.30 1840 ---- ---- ---- ---- 191.30 -7.80 199.10 1845 ---- ---- ---- ---- 189.30 -7.70 197.00 1850 ---- ---- ---- ---- 187.20 -7.60 194.80 400 1855 ---- ---- ---- ---- 185.20 -7.60 192.80 1860 ---- ---- ---- ---- 183.20 -7.50 190.70 1865 ---- ---- ---- ---- 181.20 -7.50 188.70 1870 ---- ---- ---- ---- 179.30 -7.40 186.70 1875 ---- ---- ---- ---- 177.40 -7.40 184.80 1880 ---- ---- ---- ---- 175.50 -7.30 182.80 1885 ---- ---- ---- ---- 173.70 -7.20 180.90 1890 ---- ---- ---- ---- 171.90 -7.10 179.00 1895 ---- ---- ---- ---- 170.10 -7.10 177.20 1900 ---- ---- ---- ---- 168.30 -7.10 175.40 1905 ---- ---- ---- ---- 166.60 -7.00 173.60 1910 ---- ---- ---- ---- 164.80 -7.00 171.80 1915 ---- ---- ---- ---- 163.10 -6.90 170.00 1920 ---- ---- ---- ---- 161.40 -6.90 168.30 1925 ---- ---- ---- ---- 159.80 -6.80 166.60 1930 ---- ---- ---- ---- 158.10 -6.80 164.90 1935 ---- ---- ---- ---- 156.50 -6.70 163.20 1940 ---- ---- ---- ---- 154.90 -6.70 161.60 1945 ---- ---- ---- ---- 153.40 -6.50 159.90 1950 ---- ---- ---- ---- 151.80 -6.50 158.30 1955 ---- ---- ---- ---- 150.30 -6.50 156.80 1960 ---- ---- ---- ---- 148.70 -6.50 155.20 1965 ---- ---- ---- ---- 147.20 -6.40 153.60 1970 ---- ---- ---- ---- 145.80 -6.30 152.10 1975 ---- ---- ---- ---- 144.30 -6.30 150.60 1980 ---- ---- ---- ---- 142.90 -6.20 149.10 1985 ---- ---- ---- ---- 141.40 -6.20 147.60 1990 ---- ---- ---- ---- 140.00 -6.20 146.20 1995 ---- ---- ---- ---- 138.70 -6.10 144.80 2000 ---- ---- ---- ---- 137.30 -6.00 143.30 2005 ---- ---- ---- ---- 135.90 -6.00 141.90 2010 ---- ---- ---- ---- 134.60 -6.00 140.60 2015 ---- ---- ---- ---- 133.30 -5.90 139.20 2020 ---- ---- ---- ---- 132.00 -5.90 137.90 2025 ---- ---- ---- ---- 130.70 -5.80 136.50 2030 ---- ---- ---- ---- 129.40 -5.80 135.20 2035 ---- ---- ---- ---- 128.20 -5.70 133.90 2040 ---- ---- ---- ---- 127.00 -5.60 132.60 2045 ---- ---- ---- ---- 125.70 -5.70 131.40 2050 ---- ---- ---- ---- 124.50 -5.60 130.10 2055 ---- ---- ---- ---- 123.30 -5.60 128.90 2060 ---- ---- ---- ---- 122.20 -5.50 127.70 2065 ---- ---- ---- ---- 121.00 -5.50 126.50 2070 ---- ---- ---- ---- 119.90 -5.40 125.30 2075 ---- ---- ---- ---- 118.70 -5.40 124.10 2080 ---- ---- ---- ---- 117.60 -5.40 123.00 2085 ---- ---- ---- ---- 116.50 -5.30 121.80 2090 ---- ---- ---- ---- 115.40 -5.30 120.70 2095 ---- ---- ---- ---- 114.40 -5.20 119.60 2100 ---- ---- ---- ---- 113.30 -5.20 118.50 2105 ---- ---- ---- ---- 112.30 -5.10 117.40 2110 ---- ---- ---- ---- 111.20 -5.10 116.30 2115 ---- ---- ---- ---- 110.20 -5.10 115.30 2120 ---- ---- ---- ---- 109.20 -5.00 114.20 2125 ---- ---- ---- ---- 108.20 -5.00 113.20 2130 ---- ---- ---- ---- 107.30 -4.90 112.20 2135 ---- ---- ---- ---- 106.30 -4.90 111.20 2140 ---- ---- ---- ---- 105.30 -4.90 110.20 2145 ---- ---- ---- ---- 104.40 -4.80 109.20 2150 ---- ---- ---- ---- 103.50 -4.80 108.30 2155 ---- ---- ---- ---- 102.50 -4.80 107.30 2160 ---- ---- ---- ---- 101.60 -4.80 106.40 2165 ---- ---- ---- ---- 100.70 -4.70 105.40 2170 ---- ---- ---- ---- 99.90 -4.60 104.50 2175 ---- ---- ---- ---- 99.00 -4.60 103.60 2180 ---- ---- ---- ---- 98.10 -4.60 102.70 2185 ---- ---- ---- ---- 97.30 -4.50 101.80 2190 ---- ---- ---- ---- 96.40 -4.60 101.00 2195 ---- ---- ---- ---- 95.60 -4.50 100.10 2200 ---- ---- ---- ---- 94.80 -4.40 99.20 2205 ---- ---- ---- ---- 94.00 -4.40 98.40 2210 ---- ---- ---- ---- 93.20 -4.40 97.60 2215 ---- ---- ---- ---- 92.40 -4.40 96.80 2220 ---- ---- ---- ---- 91.60 -4.30 95.90 2225 ---- ---- ---- ---- 90.80 -4.30 95.10 2230 ---- ---- ---- ---- 90.10 -4.30 94.40 2235 ---- ---- ---- ---- 89.30 -4.30 93.60 2240 ---- ---- ---- ---- 88.60 -4.20 92.80 2245 ---- ---- ---- ---- 87.90 -4.10 92.00 2250 ---- ---- ---- ---- 87.10 -4.20 91.30 2255 ---- ---- ---- ---- 86.40 -4.10 90.50 2260 ---- ---- ---- ---- 85.70 -4.10 89.80 2265 ---- ---- ---- ---- 85.00 -4.10 89.10 2270 ---- ---- ---- ---- 84.40 -4.00 88.40 2275 ---- ---- ---- ---- 83.70 -4.00 87.70 2280 ---- ---- ---- ---- 83.00 -4.00 87.00 2285 ---- ---- ---- ---- 82.30 -4.00 86.30 2290 ---- ---- ---- ---- 81.70 -3.90 85.60 2295 ---- ---- ---- ---- 81.00 -3.90 84.90 2300 ---- ---- ---- ---- 80.40 -3.90 84.30 2305 ---- ---- ---- ---- 79.80 -3.80 83.60 2310 ---- ---- ---- ---- 79.20 -3.80 83.00 2315 ---- ---- ---- ---- 78.60 -3.70 82.30 2320 ---- ---- ---- ---- 77.90 -3.80 81.70 2325 ---- ---- ---- ---- 77.30 -3.80 81.10 2330 ---- ---- ---- ---- 76.80 -3.70 80.50 2335 ---- ---- ---- ---- 76.20 -3.60 79.80 2340 ---- ---- ---- ---- 75.60 -3.60 79.20 2345 ---- ---- ---- ---- 75.00 -3.70 78.70 2350 ---- ---- ---- ---- 74.50 -3.60 78.10 2355 ---- ---- ---- ---- 73.90 -3.60 77.50 2360 ---- ---- ---- ---- 73.40 -3.50 76.90 2370 ---- ---- ---- ---- 72.30 -3.50 75.80 2375 ---- ---- ---- ---- 71.80 -3.40 75.20 2380 ---- ---- ---- ---- 71.20 -3.50 74.70 2390 ---- ---- ---- ---- 70.20 -3.40 73.60 2400 ---- ---- ---- ---- 69.20 -3.40 72.60 2410 ---- ---- ---- ---- 68.20 -3.40 71.60 2420 ---- ---- ---- ---- 67.30 -3.30 70.60 2425 ---- ---- ---- ---- 66.80 -3.30 70.10 2430 ---- ---- ---- ---- 66.30 -3.30 69.60 2440 ---- ---- ---- ---- 65.40 -3.20 68.60 2450 ---- ---- ---- ---- 64.50 -3.20 67.70 2460 ---- ---- ---- ---- 63.70 -3.10 66.80 2475 ---- ---- ---- ---- 62.40 -3.10 65.50 2500 ---- ---- ---- ---- 60.40 -3.00 63.40 2525 ---- ---- ---- ---- 58.50 -2.90 61.40 2550 ---- ---- ---- ---- 56.70 -2.80 59.50 2575 ---- ---- ---- ---- 55.10 -2.70 57.80 2600 ---- ---- ---- ---- 53.50 -2.60 56.10 2625 ---- ---- ---- ---- 52.00 -2.50 54.50 2650 ---- ---- ---- ---- 50.50 -2.50 53.00 900 ---- ---- ---- ---- 992.80 -13.20 1006.00 925 ---- ---- ---- ---- 967.80 -13.20 981.00 950 ---- ---- ---- ---- 942.80 -13.20 956.00 975 ---- ---- ---- ---- 917.80 -13.20 931.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 626.90 -12.90 639.80 1300 ---- ---- ---- ---- 602.80 -12.80 615.60 1325 ---- ---- ---- ---- 579.10 -12.60 591.70 1350 ---- ---- ---- ---- 555.80 -12.50 568.30 1375 ---- ---- ---- ---- 533.00 -12.20 545.20 1400 ---- ---- ---- ---- 510.50 -12.10 522.60 1425 ---- ---- ---- ---- 488.50 -11.90 500.40 1450 ---- ---- ---- ---- 466.80 -11.70 478.50 1470 ---- ---- ---- ---- 449.80 -11.50 461.30 1475 ---- ---- ---- ---- 445.60 -11.50 457.10 1480 ---- ---- ---- ---- 441.40 -11.40 452.80 1490 ---- ---- ---- ---- 433.00 -11.40 444.40 1500 ---- ---- ---- ---- 424.80 -11.30 436.10 1510 ---- ---- ---- ---- 416.60 -11.20 427.80 1520 ---- ---- ---- ---- 408.40 -11.20 419.60 1525 ---- ---- ---- ---- 404.40 -11.10 415.50 1530 ---- ---- ---- ---- 400.30 -11.10 411.40 1540 ---- ---- ---- ---- 392.30 -11.00 403.30 1550 ---- ---- ---- ---- 384.40 -10.90 395.30 1560 ---- ---- ---- ---- 376.60 -10.80 387.40 1565 ---- ---- ---- ---- 372.70 -10.70 383.40 1570 ---- ---- ---- ---- 368.80 -10.70 379.50 1575 ---- ---- ---- ---- 364.90 -10.70 375.60 1580 ---- ---- ---- ---- 361.10 -10.60 371.70 1585 ---- ---- ---- ---- 357.30 -10.50 367.80 1590 ---- ---- ---- ---- 353.50 -10.50 364.00 1595 ---- ---- ---- ---- 349.70 -10.50 360.20 1600 ---- ---- ---- ---- 345.90 -10.50 356.40 1605 ---- ---- ---- ---- 342.20 -10.40 352.60 1610 ---- ---- ---- ---- 338.50 -10.30 348.80 1615 ---- ---- ---- ---- 334.80 -10.30 345.10 1620 ---- ---- ---- ---- 331.10 -10.30 341.40 1625 ---- ---- ---- ---- 327.50 -10.20 337.70 1630 ---- ---- ---- ---- 323.90 -10.10 334.00 1635 ---- ---- ---- ---- 320.30 -10.10 330.40 1640 ---- ---- ---- ---- 316.80 -10.00 326.80 1645 ---- ---- ---- ---- 313.20 -10.00 323.20 1650 ---- ---- ---- ---- 309.70 -10.00 319.70 1655 ---- ---- ---- ---- 306.20 -9.90 316.10 1660 ---- ---- ---- ---- 302.80 -9.80 312.60 1665 ---- ---- ---- ---- 299.40 -9.70 309.10 1670 ---- ---- ---- ---- 296.00 -9.70 305.70 1675 ---- ---- ---- ---- 292.60 -9.70 302.30 1680 ---- ---- ---- ---- 289.30 -9.60 298.90 1685 ---- ---- ---- ---- 285.90 -9.60 295.50 1690 ---- ---- ---- ---- 282.70 -9.50 292.20 1695 ---- ---- ---- ---- 279.40 -9.50 288.90 1700 ---- ---- ---- ---- 276.20 -9.40 285.60 1705 ---- ---- ---- ---- 273.00 -9.40 282.40 1710 ---- ---- ---- ---- 269.90 -9.30 279.20 1715 ---- ---- ---- ---- 266.80 -9.20 276.00 1720 ---- ---- ---- ---- 263.70 -9.20 272.90 1725 ---- ---- ---- ---- 260.70 -9.10 269.80 1730 ---- ---- ---- ---- 257.70 -9.10 266.80 1735 ---- ---- ---- ---- 254.70 -9.00 263.70 1740 ---- ---- ---- ---- 251.80 -8.90 260.70 1745 ---- ---- ---- ---- 248.90 -8.90 257.80 1750 ---- ---- ---- ---- 246.00 -8.90 254.90 1755 ---- ---- ---- ---- 243.20 -8.80 252.00 1760 ---- ---- ---- ---- 240.40 -8.80 249.20 1765 ---- ---- ---- ---- 237.70 -8.70 246.40 1770 ---- ---- ---- ---- 235.00 -8.60 243.60 1775 ---- ---- ---- ---- 232.30 -8.60 240.90 1780 ---- ---- ---- ---- 229.70 -8.50 238.20 1785 ---- ---- ---- ---- 227.10 -8.50 235.60 1790 ---- ---- ---- ---- 224.60 -8.40 233.00 1795 ---- ---- ---- ---- 222.10 -8.30 230.40 1800 ---- ---- ---- ---- 219.60 -8.30 227.90 1805 ---- ---- ---- ---- 217.20 -8.20 225.40 1810 ---- ---- ---- ---- 214.80 -8.20 223.00 1815 ---- ---- ---- ---- 212.50 -8.10 220.60 1820 ---- ---- ---- ---- 210.20 -8.10 218.30 1825 ---- ---- ---- ---- 208.00 -8.00 216.00 1830 ---- ---- ---- ---- 205.70 -8.00 213.70 1835 ---- ---- ---- ---- 203.60 -7.80 211.40 1840 ---- ---- ---- ---- 201.40 -7.80 209.20 1845 ---- ---- ---- ---- 199.30 -7.80 207.10 1850 ---- ---- ---- ---- 197.20 -7.70 204.90 1855 ---- ---- ---- ---- 195.20 -7.60 202.80 1860 ---- ---- ---- ---- 193.10 -7.60 200.70 1865 ---- ---- ---- ---- 191.10 -7.60 198.70 1870 ---- ---- ---- ---- 189.20 -7.50 196.70 1875 ---- ---- ---- ---- 187.20 -7.50 194.70 1880 ---- ---- ---- ---- 185.30 -7.40 192.70 1885 ---- ---- ---- ---- 183.40 -7.30 190.70 1890 ---- ---- ---- ---- 181.50 -7.30 188.80 1895 ---- ---- ---- ---- 179.70 -7.20 186.90 1900 ---- ---- ---- ---- 177.80 -7.20 185.00 1905 ---- ---- ---- ---- 176.00 -7.10 183.10 1910 ---- ---- ---- ---- 174.20 -7.10 181.30 1915 ---- ---- ---- ---- 172.40 -7.00 179.40 1920 ---- ---- ---- ---- 170.70 -6.90 177.60 1925 ---- ---- ---- ---- 168.90 -7.00 175.90 1930 ---- ---- ---- ---- 167.20 -6.90 174.10 1935 ---- ---- ---- ---- 165.50 -6.80 172.30 1940 ---- ---- ---- ---- 163.90 -6.70 170.60 1945 ---- ---- ---- ---- 162.20 -6.70 168.90 1950 ---- ---- ---- ---- 160.50 -6.70 167.20 1955 ---- ---- ---- ---- 158.90 -6.60 165.50 1960 ---- ---- ---- ---- 157.30 -6.60 163.90 1965 ---- ---- ---- ---- 155.70 -6.50 162.20 1970 ---- ---- ---- ---- 154.20 -6.40 160.60 1975 ---- ---- ---- ---- 152.60 -6.40 159.00 1980 ---- ---- ---- ---- 151.10 -6.30 157.40 1985 ---- ---- ---- ---- 149.60 -6.30 155.90 1990 ---- ---- ---- ---- 148.10 -6.20 154.30 1995 ---- ---- ---- ---- 146.60 -6.20 152.80 2000 ---- ---- ---- ---- 145.10 -6.20 151.30 2005 ---- ---- ---- ---- 143.70 -6.10 149.80 2010 ---- ---- ---- ---- 142.20 -6.10 148.30 2015 ---- ---- ---- ---- 140.80 -6.10 146.90 2020 ---- ---- ---- ---- 139.40 -6.00 145.40 2025 ---- ---- ---- ---- 138.10 -5.90 144.00 2030 ---- ---- ---- ---- 136.70 -5.90 142.60 2035 ---- ---- ---- ---- 135.30 -5.90 141.20 2040 ---- ---- ---- ---- 134.00 -5.80 139.80 2045 ---- ---- ---- ---- 132.70 -5.80 138.50 2050 ---- ---- ---- ---- 131.40 -5.70 137.10 2055 ---- ---- ---- ---- 130.10 -5.70 135.80 2060 ---- ---- ---- ---- 128.90 -5.60 134.50 2065 ---- ---- ---- ---- 127.60 -5.60 133.20 2070 ---- ---- ---- ---- 126.40 -5.50 131.90 2075 ---- ---- ---- ---- 125.10 -5.50 130.60 2080 ---- ---- ---- ---- 123.90 -5.50 129.40 2085 ---- ---- ---- ---- 122.70 -5.50 128.20 2090 ---- ---- ---- ---- 121.60 -5.30 126.90 2095 ---- ---- ---- ---- 120.40 -5.30 125.70 2100 ---- ---- ---- ---- 119.30 -5.20 124.50 2105 ---- ---- ---- ---- 118.10 -5.30 123.40 2110 ---- ---- ---- ---- 117.00 -5.20 122.20 2115 ---- ---- ---- ---- 115.90 -5.20 121.10 2120 ---- ---- ---- ---- 114.80 -5.10 119.90 2125 ---- ---- ---- ---- 113.70 -5.10 118.80 2130 ---- ---- ---- ---- 112.60 -5.10 117.70 2140 ---- ---- ---- ---- 110.50 -5.00 115.50 2150 ---- ---- ---- ---- 108.50 -4.90 113.40 2160 ---- ---- ---- ---- 106.50 -4.80 111.30 2170 ---- ---- ---- ---- 104.50 -4.80 109.30 2175 ---- ---- ---- ---- 103.60 -4.70 108.30 2180 ---- ---- ---- ---- 102.60 -4.70 107.30 2190 ---- ---- ---- ---- 100.80 -4.60 105.40 2200 ---- ---- ---- ---- 98.90 -4.60 103.50 2210 ---- ---- ---- ---- 97.20 -4.50 101.70 2225 ---- ---- ---- ---- 94.60 -4.40 99.00 2250 ---- ---- ---- ---- 90.50 -4.20 94.70 2275 ---- ---- ---- ---- 86.60 -4.10 90.70 2300 ---- ---- ---- ---- 83.00 -3.90 86.90 2325 ---- ---- ---- ---- 79.60 -3.80 83.40 2350 ---- ---- ---- ---- 76.30 -3.70 80.00 2375 ---- ---- ---- ---- 73.30 -3.50 76.80 2400 ---- ---- ---- ---- 70.40 -3.40 73.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 929.20 -13.20 942.40 1025 ---- ---- ---- ---- 904.20 -13.20 917.40 1050 ---- ---- ---- ---- 879.20 -13.20 892.40 1075 ---- ---- ---- ---- 854.20 -13.20 867.40 1100 ---- ---- ---- ---- 829.20 -13.20 842.40 1125 ---- ---- ---- ---- 804.20 -13.20 817.40 1130 ---- ---- ---- ---- 799.20 -13.20 812.40 1140 ---- ---- ---- ---- 789.20 -13.20 802.40 1150 ---- ---- ---- ---- 779.20 -13.20 792.40 1160 ---- ---- ---- ---- 769.30 -13.10 782.40 1170 ---- ---- ---- ---- 759.40 -13.10 772.50 1175 ---- ---- ---- ---- 754.50 -13.00 767.50 1180 ---- ---- ---- ---- 749.50 -13.10 762.60 1190 ---- ---- ---- ---- 739.70 -13.00 752.70 1200 ---- ---- ---- ---- 730.00 -12.90 742.90 1210 ---- ---- ---- ---- 720.30 -12.80 733.10 1220 ---- ---- ---- ---- 710.60 -12.80 723.40 1225 ---- ---- ---- ---- 705.80 -12.70 718.50 1230 ---- ---- ---- ---- 700.90 -12.80 713.70 1235 ---- ---- ---- ---- 696.10 -12.80 708.90 1240 ---- ---- ---- ---- 691.30 -12.80 704.10 1245 ---- ---- ---- ---- 686.60 -12.60 699.20 1250 ---- ---- ---- ---- 681.80 -12.60 694.40 1255 ---- ---- ---- ---- 677.00 -12.70 689.70 1260 ---- ---- ---- ---- 672.30 -12.60 684.90 1265 ---- ---- ---- ---- 667.50 -12.60 680.10 1270 ---- ---- ---- ---- 662.80 -12.50 675.30 1275 ---- ---- ---- ---- 658.10 -12.50 670.60 1280 ---- ---- ---- ---- 653.40 -12.50 665.90 1285 ---- ---- ---- ---- 648.70 -12.40 661.10 1290 ---- ---- ---- ---- 644.00 -12.40 656.40 1295 ---- ---- ---- ---- 639.30 -12.40 651.70 1300 ---- ---- ---- ---- 634.60 -12.40 647.00 1305 ---- ---- ---- ---- 629.90 -12.40 642.30 1310 ---- ---- ---- ---- 625.30 -12.30 637.60 1315 ---- ---- ---- ---- 620.60 -12.30 632.90 1320 ---- ---- ---- ---- 616.00 -12.30 628.30 1325 ---- ---- ---- ---- 611.40 -12.20 623.60 1330 ---- ---- ---- ---- 606.80 -12.20 619.00 1335 ---- ---- ---- ---- 602.20 -12.20 614.40 1340 ---- ---- ---- ---- 597.60 -12.10 609.70 1345 ---- ---- ---- ---- 593.00 -12.10 605.10 1350 ---- ---- ---- ---- 588.40 -12.10 600.50 1355 ---- ---- ---- ---- 583.80 -12.10 595.90 1360 ---- ---- ---- ---- 579.30 -12.00 591.30 1365 ---- ---- ---- ---- 574.70 -12.00 586.70 1370 ---- ---- ---- ---- 570.20 -12.00 582.20 1375 ---- ---- ---- ---- 565.70 -11.90 577.60 1380 ---- ---- ---- ---- 561.10 -12.00 573.10 1385 ---- ---- ---- ---- 556.60 -11.90 568.50 1390 ---- ---- ---- ---- 552.10 -11.90 564.00 1395 ---- ---- ---- ---- 547.70 -11.80 559.50 1400 ---- ---- ---- ---- 543.20 -11.80 555.00 1405 ---- ---- ---- ---- 538.70 -11.80 550.50 1410 ---- ---- ---- ---- 534.30 -11.70 546.00 1415 ---- ---- ---- ---- 529.90 -11.70 541.60 1420 ---- ---- ---- ---- 525.40 -11.70 537.10 1425 ---- ---- ---- ---- 521.00 -11.70 532.70 1430 ---- ---- ---- ---- 516.70 -11.60 528.30 1435 ---- ---- ---- ---- 512.30 -11.60 523.90 1440 ---- ---- ---- ---- 507.90 -11.60 519.50 1445 ---- ---- ---- ---- 503.60 -11.50 515.10 1450 ---- ---- ---- ---- 499.30 -11.50 510.80 1455 ---- ---- ---- ---- 495.00 -11.40 506.40 1460 ---- ---- ---- ---- 490.70 -11.40 502.10 1465 ---- ---- ---- ---- 486.40 -11.40 497.80 1470 ---- ---- ---- ---- 482.20 -11.40 493.60 1475 ---- ---- ---- ---- 478.00 -11.30 489.30 1480 ---- ---- ---- ---- 473.80 -11.30 485.10 1485 ---- ---- ---- ---- 469.60 -11.30 480.90 1490 ---- ---- ---- ---- 465.50 -11.20 476.70 1495 ---- ---- ---- ---- 461.30 -11.20 472.50 1500 ---- ---- ---- ---- 457.20 -11.20 468.40 1505 ---- ---- ---- ---- 453.10 -11.20 464.30 1510 ---- ---- ---- ---- 449.10 -11.10 460.20 1515 ---- ---- ---- ---- 445.00 -11.10 456.10 1520 ---- ---- ---- ---- 441.00 -11.00 452.00 1525 ---- ---- ---- ---- 437.00 -11.00 448.00 1530 ---- ---- ---- ---- 433.10 -10.90 444.00 1535 ---- ---- ---- ---- 429.10 -10.90 440.00 1540 ---- ---- ---- ---- 425.20 -10.80 436.00 1545 ---- ---- ---- ---- 421.30 -10.80 432.10 1550 ---- ---- ---- ---- 417.40 -10.70 428.10 1555 ---- ---- ---- ---- 413.50 -10.70 424.20 1560 ---- ---- ---- ---- 409.70 -10.70 420.40 1565 ---- ---- ---- ---- 405.90 -10.60 416.50 1570 ---- ---- ---- ---- 402.10 -10.60 412.70 1575 ---- ---- ---- ---- 398.30 -10.60 408.90 1580 ---- ---- ---- ---- 394.60 -10.50 405.10 1585 ---- ---- ---- ---- 390.80 -10.50 401.30 1590 ---- ---- ---- ---- 387.10 -10.40 397.50 1595 ---- ---- ---- ---- 383.50 -10.30 393.80 1600 ---- ---- ---- ---- 379.80 -10.30 390.10 1605 ---- ---- ---- ---- 376.20 -10.20 386.40 1610 ---- ---- ---- ---- 372.60 -10.20 382.80 1615 ---- ---- ---- ---- 369.00 -10.10 379.10 1620 ---- ---- ---- ---- 365.40 -10.10 375.50 1625 ---- ---- ---- ---- 361.80 -10.10 371.90 1630 ---- ---- ---- ---- 358.30 -10.10 368.40 1635 ---- ---- ---- ---- 354.80 -10.00 364.80 1640 ---- ---- ---- ---- 351.30 -10.00 361.30 1645 ---- ---- ---- ---- 347.90 -9.90 357.80 1650 ---- ---- ---- ---- 344.40 -9.90 354.30 1655 ---- ---- ---- ---- 341.00 -9.80 350.80 1660 ---- ---- ---- ---- 337.60 -9.80 347.40 1665 ---- ---- ---- ---- 334.20 -9.70 343.90 1670 ---- ---- ---- ---- 330.80 -9.70 340.50 1675 ---- ---- ---- ---- 327.50 -9.60 337.10 1680 ---- ---- ---- ---- 324.10 -9.60 333.70 1685 ---- ---- ---- ---- 320.80 -9.60 330.40 1690 ---- ---- ---- ---- 317.60 -9.50 327.10 1695 ---- ---- ---- ---- 314.30 -9.40 323.70 1700 ---- ---- ---- ---- 311.10 -9.40 320.50 1705 ---- ---- ---- ---- 307.90 -9.30 317.20 1710 ---- ---- ---- ---- 304.70 -9.30 314.00 1715 ---- ---- ---- ---- 301.50 -9.30 310.80 1720 ---- ---- ---- ---- 298.40 -9.20 307.60 1725 ---- ---- ---- ---- 295.30 -9.10 304.40 1730 ---- ---- ---- ---- 292.20 -9.10 301.30 1735 ---- ---- ---- ---- 289.10 -9.10 298.20 1740 ---- ---- ---- ---- 286.10 -9.00 295.10 1745 ---- ---- ---- ---- 283.10 -8.90 292.00 1750 ---- ---- ---- ---- 280.10 -8.90 289.00 1755 ---- ---- ---- ---- 277.20 -8.80 286.00 1760 ---- ---- ---- ---- 274.30 -8.80 283.10 1765 ---- ---- ---- ---- 271.40 -8.70 280.10 1770 ---- ---- ---- ---- 268.50 -8.70 277.20 1775 ---- ---- ---- ---- 265.70 -8.70 274.40 1780 ---- ---- ---- ---- 262.90 -8.70 271.60 1785 ---- ---- ---- ---- 260.20 -8.60 268.80 1790 ---- ---- ---- ---- 257.50 -8.50 266.00 1795 ---- ---- ---- ---- 254.80 -8.50 263.30 1800 ---- ---- ---- ---- 252.20 -8.40 260.60 1805 ---- ---- ---- ---- 249.60 -8.30 257.90 1810 ---- ---- ---- ---- 247.00 -8.30 255.30 1815 ---- ---- ---- ---- 244.50 -8.20 252.70 1820 ---- ---- ---- ---- 242.00 -8.20 250.20 1825 ---- ---- ---- ---- 239.60 -8.10 247.70 1830 ---- ---- ---- ---- 237.20 -8.00 245.20 1835 ---- ---- ---- ---- 234.80 -8.00 242.80 1840 ---- ---- ---- ---- 232.50 -7.90 240.40 1845 ---- ---- ---- ---- 230.20 -7.90 238.10 1850 ---- ---- ---- ---- 227.90 -7.90 235.80 1855 ---- ---- ---- ---- 225.70 -7.80 233.50 1860 ---- ---- ---- ---- 223.50 -7.80 231.30 1865 ---- ---- ---- ---- 221.40 -7.70 229.10 1870 ---- ---- ---- ---- 219.30 -7.70 227.00 1875 ---- ---- ---- ---- 217.20 -7.60 224.80 1880 ---- ---- ---- ---- 215.20 -7.50 222.70 1885 ---- ---- ---- ---- 213.20 -7.50 220.70 1890 ---- ---- ---- ---- 211.20 -7.50 218.70 1895 ---- ---- ---- ---- 209.30 -7.40 216.70 1900 ---- ---- ---- ---- 207.30 -7.40 214.70 1905 ---- ---- ---- ---- 205.50 -7.30 212.80 1910 ---- ---- ---- ---- 203.60 -7.30 210.90 1915 ---- ---- ---- ---- 201.80 -7.30 209.10 1920 ---- ---- ---- ---- 200.10 -7.20 207.30 1925 ---- ---- ---- ---- 198.30 -7.20 205.50 1930 ---- ---- ---- ---- 196.60 -7.10 203.70 1935 ---- ---- ---- ---- 194.90 -7.10 202.00 1940 ---- ---- ---- ---- 193.20 -7.00 200.20 1945 ---- ---- ---- ---- 191.60 -7.00 198.60 1950 ---- ---- ---- ---- 190.00 -6.90 196.90 1955 ---- ---- ---- ---- 188.40 -6.90 195.30 1960 ---- ---- ---- ---- 186.80 -6.90 193.70 1965 ---- ---- ---- ---- 185.30 -6.80 192.10 1970 ---- ---- ---- ---- 183.80 -6.70 190.50 1975 ---- ---- ---- ---- 182.30 -6.70 189.00 1980 ---- ---- ---- ---- 180.80 -6.70 187.50 1985 ---- ---- ---- ---- 179.40 -6.60 186.00 1990 ---- ---- ---- ---- 178.00 -6.50 184.50 1995 ---- ---- ---- ---- 176.60 -6.50 183.10 2000 ---- ---- ---- ---- 175.20 -6.50 181.70 2005 ---- ---- ---- ---- 173.80 -6.50 180.30 2010 ---- ---- ---- ---- 172.50 -6.40 178.90 2015 ---- ---- ---- ---- 171.10 -6.40 177.50 2020 ---- ---- ---- ---- 169.80 -6.40 176.20 2025 ---- ---- ---- ---- 168.50 -6.30 174.80 2030 ---- ---- ---- ---- 167.30 -6.20 173.50 2035 ---- ---- ---- ---- 166.00 -6.20 172.20 2040 ---- ---- ---- ---- 164.70 -6.20 170.90 2045 ---- ---- ---- ---- 163.50 -6.10 169.60 2050 ---- ---- ---- ---- 162.30 -6.10 168.40 2055 ---- ---- ---- ---- 161.10 -6.00 167.10 2060 ---- ---- ---- ---- 159.90 -6.00 165.90 2065 ---- ---- ---- ---- 158.70 -6.00 164.70 2070 ---- ---- ---- ---- 157.50 -6.00 163.50 2075 ---- ---- ---- ---- 156.40 -5.90 162.30 2080 ---- ---- ---- ---- 155.20 -5.90 161.10 2085 ---- ---- ---- ---- 154.10 -5.80 159.90 2090 ---- ---- ---- ---- 152.90 -5.80 158.70 2095 ---- ---- ---- ---- 151.80 -5.80 157.60 2100 ---- ---- ---- ---- 150.70 -5.70 156.40 2105 ---- ---- ---- ---- 149.60 -5.70 155.30 2110 ---- ---- ---- ---- 148.50 -5.70 154.20 2115 ---- ---- ---- ---- 147.40 -5.60 153.00 2120 ---- ---- ---- ---- 146.40 -5.50 151.90 2125 ---- ---- ---- ---- 145.30 -5.50 150.80 2130 ---- ---- ---- ---- 144.30 -5.50 149.80 2135 ---- ---- ---- ---- 143.20 -5.50 148.70 2140 ---- ---- ---- ---- 142.20 -5.40 147.60 2145 ---- ---- ---- ---- 141.20 -5.40 146.60 2150 ---- ---- ---- ---- 140.20 -5.30 145.50 2155 ---- ---- ---- ---- 139.20 -5.30 144.50 2160 ---- ---- ---- ---- 138.20 -5.30 143.50 2165 ---- ---- ---- ---- 137.20 -5.30 142.50 2170 ---- ---- ---- ---- 136.20 -5.20 141.40 2175 ---- ---- ---- ---- 135.20 -5.20 140.40 2180 ---- ---- ---- ---- 134.30 -5.20 139.50 2185 ---- ---- ---- ---- 133.30 -5.20 138.50 2190 ---- ---- ---- ---- 132.40 -5.10 137.50 2195 ---- ---- ---- ---- 131.50 -5.00 136.50 2200 ---- ---- ---- ---- 130.50 -5.10 135.60 2205 ---- ---- ---- ---- 129.60 -5.00 134.60 2210 ---- ---- ---- ---- 128.70 -5.00 133.70 2215 ---- ---- ---- ---- 127.80 -5.00 132.80 2220 ---- ---- ---- ---- 126.90 -5.00 131.90 2225 ---- ---- ---- ---- 126.00 -5.00 131.00 2230 ---- ---- ---- ---- 125.20 -4.90 130.10 2235 ---- ---- ---- ---- 124.30 -4.90 129.20 2240 ---- ---- ---- ---- 123.50 -4.80 128.30 2245 ---- ---- ---- ---- 122.60 -4.80 127.40 2250 ---- ---- ---- ---- 121.80 -4.70 126.50 2255 ---- ---- ---- ---- 120.90 -4.80 125.70 2260 ---- ---- ---- ---- 120.10 -4.70 124.80 2265 ---- ---- ---- ---- 119.30 -4.70 124.00 2270 ---- ---- ---- ---- 118.50 -4.60 123.10 2275 ---- ---- ---- ---- 117.70 -4.60 122.30 2280 ---- ---- ---- ---- 116.90 -4.60 121.50 2285 ---- ---- ---- ---- 116.10 -4.60 120.70 2290 ---- ---- ---- ---- 115.30 -4.50 119.80 2295 ---- ---- ---- ---- 114.50 -4.50 119.00 2300 ---- ---- ---- ---- 113.80 -4.50 118.30 2305 ---- ---- ---- ---- 113.00 -4.50 117.50 2310 ---- ---- ---- ---- 112.30 -4.40 116.70 2315 ---- ---- ---- ---- 111.50 -4.40 115.90 2320 ---- ---- ---- ---- 110.80 -4.40 115.20 2325 ---- ---- ---- ---- 110.00 -4.40 114.40 2330 ---- ---- ---- ---- 109.30 -4.30 113.60 2335 ---- ---- ---- ---- 108.60 -4.30 112.90 2340 ---- ---- ---- ---- 107.90 -4.30 112.20 2345 ---- ---- ---- ---- 107.20 -4.20 111.40 2350 ---- ---- ---- ---- 106.50 -4.20 110.70 2355 ---- ---- ---- ---- 105.80 -4.20 110.00 2360 ---- ---- ---- ---- 105.10 -4.20 109.30 2365 ---- ---- ---- ---- 104.40 -4.20 108.60 2370 ---- ---- ---- ---- 103.80 -4.10 107.90 2375 ---- ---- ---- ---- 103.10 -4.10 107.20 2380 ---- ---- ---- ---- 102.40 -4.10 106.50 2390 ---- ---- ---- ---- 101.10 -4.10 105.20 2400 ---- ---- ---- ---- 99.90 -4.00 103.90 2410 ---- ---- ---- ---- 98.60 -4.00 102.60 2420 ---- ---- ---- ---- 97.40 -3.90 101.30 2425 ---- ---- ---- ---- 96.80 -3.90 100.70 2430 ---- ---- ---- ---- 96.20 -3.90 100.10 2440 ---- ---- ---- ---- 95.00 -3.90 98.90 2450 ---- ---- ---- ---- 93.90 -3.80 97.70 2460 ---- ---- ---- ---- 92.70 -3.80 96.50 2470 ---- ---- ---- ---- 91.60 -3.70 95.30 2475 ---- ---- ---- ---- 91.10 -3.70 94.80 2500 ---- ---- ---- ---- 88.50 -3.50 92.00 2525 ---- ---- ---- ---- 86.00 -3.40 89.40 2550 ---- ---- ---- ---- 83.60 -3.40 87.00 2575 ---- ---- ---- ---- 81.30 -3.30 84.60 2600 ---- ---- ---- ---- 79.20 -3.20 82.40 2625 ---- ---- ---- ---- 77.10 -3.20 80.30 2650 ---- ---- ---- ---- 75.20 -3.00 78.20 950 ---- ---- ---- ---- 979.20 -13.20 992.40 975 ---- ---- ---- ---- 954.20 -13.20 967.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 925.40 -13.20 938.60 1050 ---- ---- ---- ---- 900.40 -13.20 913.60 1075 ---- ---- ---- ---- 875.40 -13.20 888.60 1100 ---- ---- ---- ---- 850.40 -13.20 863.60 1125 ---- ---- ---- ---- 825.70 -13.00 838.70 1150 ---- ---- ---- ---- 801.20 -12.90 814.10 1175 ---- ---- ---- ---- 777.00 -12.80 789.80 1200 ---- ---- ---- ---- 753.10 -12.60 765.70 1220 ---- ---- ---- ---- 734.10 -12.50 746.60 1225 ---- ---- ---- ---- 729.40 -12.50 741.90 1230 ---- ---- ---- ---- 724.70 -12.40 737.10 1240 ---- ---- ---- ---- 715.30 -12.40 727.70 1250 ---- ---- ---- ---- 705.90 -12.40 718.30 1260 ---- ---- ---- ---- 696.60 -12.30 708.90 1270 ---- ---- ---- ---- 687.40 -12.20 699.60 1275 ---- ---- ---- ---- 682.70 -12.30 695.00 1280 ---- ---- ---- ---- 678.10 -12.20 690.30 1290 ---- ---- ---- ---- 668.90 -12.20 681.10 1300 ---- ---- ---- ---- 659.80 -12.10 671.90 1310 ---- ---- ---- ---- 650.70 -12.00 662.70 1315 ---- ---- ---- ---- 646.10 -12.00 658.10 1320 ---- ---- ---- ---- 641.60 -11.90 653.50 1325 ---- ---- ---- ---- 637.10 -11.90 649.00 1330 ---- ---- ---- ---- 632.50 -11.90 644.40 1335 ---- ---- ---- ---- 628.00 -11.90 639.90 1340 ---- ---- ---- ---- 623.50 -11.90 635.40 1345 ---- ---- ---- ---- 619.00 -11.90 630.90 1350 ---- ---- ---- ---- 614.60 -11.80 626.40 1355 ---- ---- ---- ---- 610.10 -11.80 621.90 1360 ---- ---- ---- ---- 605.60 -11.80 617.40 1365 ---- ---- ---- ---- 601.20 -11.70 612.90 1370 ---- ---- ---- ---- 596.70 -11.70 608.40 1375 ---- ---- ---- ---- 592.30 -11.60 603.90 1380 ---- ---- ---- ---- 587.90 -11.60 599.50 1385 ---- ---- ---- ---- 583.40 -11.60 595.00 1390 ---- ---- ---- ---- 579.00 -11.60 590.60 1395 ---- ---- ---- ---- 574.60 -11.60 586.20 1400 ---- ---- ---- ---- 570.30 -11.50 581.80 1405 ---- ---- ---- ---- 565.90 -11.50 577.40 1410 ---- ---- ---- ---- 561.50 -11.50 573.00 1415 ---- ---- ---- ---- 557.20 -11.40 568.60 1420 ---- ---- ---- ---- 552.80 -11.40 564.20 1425 ---- ---- ---- ---- 548.50 -11.40 559.90 1430 ---- ---- ---- ---- 544.20 -11.30 555.50 1435 ---- ---- ---- ---- 539.90 -11.30 551.20 1440 ---- ---- ---- ---- 535.60 -11.20 546.80 1445 ---- ---- ---- ---- 531.30 -11.20 542.50 1450 ---- ---- ---- ---- 527.00 -11.20 538.20 1455 ---- ---- ---- ---- 522.80 -11.20 534.00 1460 ---- ---- ---- ---- 518.60 -11.10 529.70 1465 ---- ---- ---- ---- 514.30 -11.20 525.50 1470 ---- ---- ---- ---- 510.10 -11.10 521.20 1475 ---- ---- ---- ---- 506.00 -11.00 517.00 1480 ---- ---- ---- ---- 501.80 -11.00 512.80 1485 ---- ---- ---- ---- 497.70 -11.00 508.70 1490 ---- ---- ---- ---- 493.50 -11.00 504.50 1495 ---- ---- ---- ---- 489.40 -11.00 500.40 1500 ---- ---- ---- ---- 485.40 -10.90 496.30 1505 ---- ---- ---- ---- 481.30 -10.90 492.20 1510 ---- ---- ---- ---- 477.30 -10.80 488.10 1515 ---- ---- ---- ---- 473.20 -10.80 484.00 1520 ---- ---- ---- ---- 469.20 -10.80 480.00 1525 ---- ---- ---- ---- 465.30 -10.70 476.00 1530 ---- ---- ---- ---- 461.30 -10.70 472.00 1535 ---- ---- ---- ---- 457.40 -10.60 468.00 1540 ---- ---- ---- ---- 453.50 -10.60 464.10 1545 ---- ---- ---- ---- 449.60 -10.50 460.10 1550 ---- ---- ---- ---- 445.70 -10.50 456.20 1555 ---- ---- ---- ---- 441.90 -10.50 452.40 1560 ---- ---- ---- ---- 438.00 -10.50 448.50 1565 ---- ---- ---- ---- 434.20 -10.50 444.70 1570 ---- ---- ---- ---- 430.50 -10.30 440.80 1575 ---- ---- ---- ---- 426.70 -10.30 437.00 1580 ---- ---- ---- ---- 423.00 -10.30 433.30 1585 ---- ---- ---- ---- 419.30 -10.20 429.50 1590 ---- ---- ---- ---- 415.60 -10.20 425.80 1595 ---- ---- ---- ---- 411.90 -10.20 422.10 1600 ---- ---- ---- ---- 408.30 -10.10 418.40 1605 ---- ---- ---- ---- 404.70 -10.10 414.80 1610 ---- ---- ---- ---- 401.10 -10.10 411.20 1615 ---- ---- ---- ---- 397.60 -10.00 407.60 1620 ---- ---- ---- ---- 394.00 -10.00 404.00 1625 ---- ---- ---- ---- 390.50 -9.90 400.40 1630 ---- ---- ---- ---- 387.00 -9.90 396.90 1635 ---- ---- ---- ---- 383.60 -9.80 393.40 1640 ---- ---- ---- ---- 380.10 -9.80 389.90 1645 ---- ---- ---- ---- 376.70 -9.80 386.50 1650 ---- ---- ---- ---- 373.40 -9.70 383.10 1655 ---- ---- ---- ---- 370.00 -9.70 379.70 1660 ---- ---- ---- ---- 366.70 -9.60 376.30 1665 ---- ---- ---- ---- 363.40 -9.60 373.00 1670 ---- ---- ---- ---- 360.10 -9.50 369.60 1675 ---- ---- ---- ---- 356.80 -9.50 366.30 1680 ---- ---- ---- ---- 353.60 -9.50 363.10 1685 ---- ---- ---- ---- 350.40 -9.40 359.80 1690 ---- ---- ---- ---- 347.20 -9.40 356.60 1695 ---- ---- ---- ---- 344.10 -9.30 353.40 1700 ---- ---- ---- ---- 341.00 -9.30 350.30 1705 ---- ---- ---- ---- 337.90 -9.20 347.10 1710 ---- ---- ---- ---- 334.80 -9.20 344.00 1715 ---- ---- ---- ---- 331.80 -9.20 341.00 1720 ---- ---- ---- ---- 328.80 -9.10 337.90 1725 ---- ---- ---- ---- 325.80 -9.10 334.90 1730 ---- ---- ---- ---- 322.90 -9.00 331.90 1735 ---- ---- ---- ---- 320.00 -8.90 328.90 1740 ---- ---- ---- ---- 317.10 -8.90 326.00 1745 ---- ---- ---- ---- 314.20 -8.90 323.10 1750 ---- ---- ---- ---- 311.40 -8.80 320.20 1755 ---- ---- ---- ---- 308.60 -8.80 317.40 1760 ---- ---- ---- ---- 305.90 -8.70 314.60 1765 ---- ---- ---- ---- 303.10 -8.70 311.80 1770 ---- ---- ---- ---- 300.40 -8.70 309.10 1775 ---- ---- ---- ---- 297.80 -8.60 306.40 1780 ---- ---- ---- ---- 295.20 -8.50 303.70 1785 ---- ---- ---- ---- 292.60 -8.50 301.10 1790 ---- ---- ---- ---- 290.00 -8.50 298.50 1795 ---- ---- ---- ---- 287.50 -8.40 295.90 1800 ---- ---- ---- ---- 285.00 -8.40 293.40 1805 ---- ---- ---- ---- 282.60 -8.30 290.90 1810 ---- ---- ---- ---- 280.10 -8.30 288.40 1815 ---- ---- ---- ---- 277.80 -8.20 286.00 1820 ---- ---- ---- ---- 275.40 -8.20 283.60 1825 ---- ---- ---- ---- 273.10 -8.20 281.30 1830 ---- ---- ---- ---- 270.80 -8.10 278.90 1835 ---- ---- ---- ---- 268.60 -8.10 276.70 1840 ---- ---- ---- ---- 266.40 -8.00 274.40 1845 ---- ---- ---- ---- 264.20 -8.00 272.20 1850 ---- ---- ---- ---- 262.10 -8.00 270.10 1855 ---- ---- ---- ---- 260.00 -7.90 267.90 1860 ---- ---- ---- ---- 258.00 -7.80 265.80 1865 ---- ---- ---- ---- 256.00 -7.80 263.80 1870 ---- ---- ---- ---- 254.00 -7.70 261.70 1875 ---- ---- ---- ---- 252.00 -7.70 259.70 1880 ---- ---- ---- ---- 250.10 -7.60 257.70 1885 ---- ---- ---- ---- 248.20 -7.60 255.80 1890 ---- ---- ---- ---- 246.30 -7.60 253.90 1895 ---- ---- ---- ---- 244.40 -7.60 252.00 1900 ---- ---- ---- ---- 242.60 -7.50 250.10 1905 ---- ---- ---- ---- 240.80 -7.50 248.30 1910 ---- ---- ---- ---- 239.00 -7.40 246.40 1915 ---- ---- ---- ---- 237.20 -7.40 244.60 1920 ---- ---- ---- ---- 235.50 -7.30 242.80 1925 ---- ---- ---- ---- 233.70 -7.30 241.00 1930 ---- ---- ---- ---- 232.00 -7.20 239.20 1935 ---- ---- ---- ---- 230.30 -7.20 237.50 1940 ---- ---- ---- ---- 228.60 -7.10 235.70 1945 ---- ---- ---- ---- 226.90 -7.10 234.00 1950 ---- ---- ---- ---- 225.20 -7.10 232.30 1955 ---- ---- ---- ---- 223.60 -7.00 230.60 1960 ---- ---- ---- ---- 221.90 -7.00 228.90 1965 ---- ---- ---- ---- 220.30 -7.00 227.30 1970 ---- ---- ---- ---- 218.70 -6.90 225.60 1975 ---- ---- ---- ---- 217.10 -6.90 224.00 1980 ---- ---- ---- ---- 215.60 -6.90 222.50 1985 ---- ---- ---- ---- 214.10 -6.80 220.90 1990 ---- ---- ---- ---- 212.60 -6.80 219.40 1995 ---- ---- ---- ---- 211.10 -6.70 217.80 2000 ---- ---- ---- ---- 209.60 -6.70 216.30 2005 ---- ---- ---- ---- 208.20 -6.70 214.90 2010 ---- ---- ---- ---- 206.80 -6.60 213.40 2015 ---- ---- ---- ---- 205.40 -6.60 212.00 2020 ---- ---- ---- ---- 204.00 -6.60 210.60 2025 ---- ---- ---- ---- 202.60 -6.60 209.20 2030 ---- ---- ---- ---- 201.30 -6.50 207.80 2035 ---- ---- ---- ---- 200.00 -6.40 206.40 2040 ---- ---- ---- ---- 198.70 -6.40 205.10 2045 ---- ---- ---- ---- 197.40 -6.40 203.80 2050 ---- ---- ---- ---- 196.10 -6.30 202.40 2055 ---- ---- ---- ---- 194.80 -6.30 201.10 2060 ---- ---- ---- ---- 193.60 -6.30 199.90 2065 ---- ---- ---- ---- 192.40 -6.20 198.60 2070 ---- ---- ---- ---- 191.10 -6.30 197.40 2075 ---- ---- ---- ---- 189.90 -6.20 196.10 2080 ---- ---- ---- ---- 188.80 -6.10 194.90 2085 ---- ---- ---- ---- 187.60 -6.10 193.70 2090 ---- ---- ---- ---- 186.40 -6.10 192.50 2095 ---- ---- ---- ---- 185.30 -6.00 191.30 2100 ---- ---- ---- ---- 184.10 -6.00 190.10 2105 ---- ---- ---- ---- 183.00 -6.00 189.00 2110 ---- ---- ---- ---- 181.90 -5.90 187.80 2115 ---- ---- ---- ---- 180.80 -5.90 186.70 2120 ---- ---- ---- ---- 179.70 -5.90 185.60 2125 ---- ---- ---- ---- 178.60 -5.90 184.50 2130 ---- ---- ---- ---- 177.50 -5.90 183.40 2135 ---- ---- ---- ---- 176.50 -5.80 182.30 2140 ---- ---- ---- ---- 175.40 -5.80 181.20 2145 ---- ---- ---- ---- 174.40 -5.70 180.10 2150 ---- ---- ---- ---- 173.40 -5.70 179.10 2155 ---- ---- ---- ---- 172.40 -5.70 178.10 2160 ---- ---- ---- ---- 171.40 -5.60 177.00 2165 ---- ---- ---- ---- 170.40 -5.60 176.00 2170 ---- ---- ---- ---- 169.40 -5.60 175.00 2175 ---- ---- ---- ---- 168.40 -5.60 174.00 2180 ---- ---- ---- ---- 167.50 -5.50 173.00 2185 ---- ---- ---- ---- 166.50 -5.50 172.00 2190 ---- ---- ---- ---- 165.60 -5.50 171.10 2195 ---- ---- ---- ---- 164.70 -5.40 170.10 2200 ---- ---- ---- ---- 163.80 -5.40 169.20 2205 ---- ---- ---- ---- 162.90 -5.40 168.30 2210 ---- ---- ---- ---- 162.00 -5.30 167.30 2215 ---- ---- ---- ---- 161.10 -5.30 166.40 2220 ---- ---- ---- ---- 160.20 -5.30 165.50 2225 ---- ---- ---- ---- 159.30 -5.30 164.60 2230 ---- ---- ---- ---- 158.50 -5.20 163.70 2235 ---- ---- ---- ---- 157.60 -5.30 162.90 2240 ---- ---- ---- ---- 156.80 -5.20 162.00 2245 ---- ---- ---- ---- 155.90 -5.20 161.10 2250 ---- ---- ---- ---- 155.10 -5.20 160.30 2255 ---- ---- ---- ---- 154.30 -5.10 159.40 2260 ---- ---- ---- ---- 153.50 -5.10 158.60 2265 ---- ---- ---- ---- 152.70 -5.10 157.80 2270 ---- ---- ---- ---- 151.90 -5.10 157.00 2275 ---- ---- ---- ---- 151.10 -5.10 156.20 2280 ---- ---- ---- ---- 150.40 -5.00 155.40 2285 ---- ---- ---- ---- 149.60 -5.00 154.60 2290 ---- ---- ---- ---- 148.80 -5.00 153.80 2295 ---- ---- ---- ---- 148.10 -4.90 153.00 2300 ---- ---- ---- ---- 147.30 -5.00 152.30 2305 ---- ---- ---- ---- 146.60 -4.90 151.50 2310 ---- ---- ---- ---- 145.90 -4.90 150.80 2315 ---- ---- ---- ---- 145.20 -4.80 150.00 2320 ---- ---- ---- ---- 144.50 -4.80 149.30 2325 ---- ---- ---- ---- 143.80 -4.80 148.60 2330 ---- ---- ---- ---- 143.10 -4.80 147.90 2335 ---- ---- ---- ---- 142.40 -4.70 147.10 2340 ---- ---- ---- ---- 141.70 -4.70 146.40 2345 ---- ---- ---- ---- 141.00 -4.80 145.80 2350 ---- ---- ---- ---- 140.40 -4.70 145.10 2355 ---- ---- ---- ---- 139.70 -4.70 144.40 2360 ---- ---- ---- ---- 139.10 -4.60 143.70 2365 ---- ---- ---- ---- 138.40 -4.60 143.00 2370 ---- ---- ---- ---- 137.80 -4.60 142.40 2375 ---- ---- ---- ---- 137.10 -4.60 141.70 2380 ---- ---- ---- ---- 136.50 -4.60 141.10 2390 ---- ---- ---- ---- 135.30 -4.50 139.80 2400 ---- ---- ---- ---- 134.10 -4.50 138.60 2410 ---- ---- ---- ---- 132.90 -4.50 137.40 2420 ---- ---- ---- ---- 131.70 -4.50 136.20 2425 ---- ---- ---- ---- 131.20 -4.40 135.60 2430 ---- ---- ---- ---- 130.60 -4.40 135.00 2440 ---- ---- ---- ---- 129.50 -4.40 133.90 2450 ---- ---- ---- ---- 128.40 -4.30 132.70 2460 ---- ---- ---- ---- 127.40 -4.20 131.60 2470 ---- ---- ---- ---- 126.30 -4.30 130.60 2475 ---- ---- ---- ---- 125.80 -4.20 130.00 2480 ---- ---- ---- ---- 125.30 -4.20 129.50 2500 ---- ---- ---- ---- 123.30 -4.20 127.50 2525 ---- ---- ---- ---- 121.00 -4.00 125.00 2550 ---- ---- ---- ---- 118.70 -4.00 122.70 2575 ---- ---- ---- ---- 116.60 -3.90 120.50 2600 ---- ---- ---- ---- 114.60 -3.80 118.40 2625 ---- ---- ---- ---- 112.60 -3.80 116.40 2650 ---- ---- ---- ---- 110.80 -3.70 114.50 2675 ---- ---- ---- ---- 109.10 -3.60 112.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 897.20 -13.00 910.20 1100 ---- ---- ---- ---- 872.80 -12.90 885.70 1125 ---- ---- ---- ---- 848.70 -12.70 861.40 1150 ---- ---- ---- ---- 824.80 -12.60 837.40 1175 ---- ---- ---- ---- 801.20 -12.40 813.60 1200 ---- ---- ---- ---- 777.80 -12.30 790.10 1225 ---- ---- ---- ---- 754.70 -12.20 766.90 1250 ---- ---- ---- ---- 731.90 -12.00 743.90 1270 ---- ---- ---- ---- 713.70 -11.90 725.60 1275 ---- ---- ---- ---- 709.20 -11.90 721.10 1280 ---- ---- ---- ---- 704.70 -11.90 716.60 1290 ---- ---- ---- ---- 695.70 -11.80 707.50 1300 ---- ---- ---- ---- 686.80 -11.70 698.50 1310 ---- ---- ---- ---- 677.90 -11.70 689.60 1320 ---- ---- ---- ---- 669.00 -11.70 680.70 1325 ---- ---- ---- ---- 664.60 -11.60 676.20 1330 ---- ---- ---- ---- 660.20 -11.60 671.80 1340 ---- ---- ---- ---- 651.40 -11.50 662.90 1350 ---- ---- ---- ---- 642.60 -11.50 654.10 1360 ---- ---- ---- ---- 633.90 -11.40 645.30 1370 ---- ---- ---- ---- 625.20 -11.40 636.60 1375 ---- ---- ---- ---- 620.90 -11.30 632.20 1380 ---- ---- ---- ---- 616.60 -11.30 627.90 1385 ---- ---- ---- ---- 612.20 -11.30 623.50 1390 ---- ---- ---- ---- 607.90 -11.30 619.20 1395 ---- ---- ---- ---- 603.60 -11.30 614.90 1400 ---- ---- ---- ---- 599.30 -11.20 610.50 1405 ---- ---- ---- ---- 595.10 -11.10 606.20 1410 ---- ---- ---- ---- 590.80 -11.10 601.90 1415 ---- ---- ---- ---- 586.50 -11.10 597.60 1420 ---- ---- ---- ---- 582.30 -11.10 593.40 1425 ---- ---- ---- ---- 578.00 -11.10 589.10 1430 ---- ---- ---- ---- 573.80 -11.00 584.80 1435 ---- ---- ---- ---- 569.60 -11.00 580.60 1440 ---- ---- ---- ---- 565.40 -10.90 576.30 1445 ---- ---- ---- ---- 561.20 -10.90 572.10 1450 ---- ---- ---- ---- 557.00 -10.90 567.90 1455 ---- ---- ---- ---- 552.80 -10.90 563.70 1460 ---- ---- ---- ---- 548.60 -10.90 559.50 1465 ---- ---- ---- ---- 544.50 -10.80 555.30 1470 ---- ---- ---- ---- 540.40 -10.80 551.20 1475 ---- ---- ---- ---- 536.20 -10.80 547.00 1480 ---- ---- ---- ---- 532.10 -10.80 542.90 1485 ---- ---- ---- ---- 528.10 -10.70 538.80 1490 ---- ---- ---- ---- 524.00 -10.70 534.70 1495 ---- ---- ---- ---- 519.90 -10.70 530.60 1500 ---- ---- ---- ---- 515.90 -10.60 526.50 1505 ---- ---- ---- ---- 511.90 -10.60 522.50 1510 ---- ---- ---- ---- 507.90 -10.50 518.40 1515 ---- ---- ---- ---- 503.90 -10.50 514.40 1520 ---- ---- ---- ---- 499.90 -10.50 510.40 1525 ---- ---- ---- ---- 496.00 -10.40 506.40 1530 ---- ---- ---- ---- 492.10 -10.40 502.50 1535 ---- ---- ---- ---- 488.20 -10.40 498.60 1540 ---- ---- ---- ---- 484.30 -10.30 494.60 1545 ---- ---- ---- ---- 480.40 -10.40 490.80 1550 ---- ---- ---- ---- 476.60 -10.30 486.90 1555 ---- ---- ---- ---- 472.80 -10.20 483.00 1560 ---- ---- ---- ---- 469.00 -10.20 479.20 1565 ---- ---- ---- ---- 465.20 -10.20 475.40 1570 ---- ---- ---- ---- 461.50 -10.10 471.60 1575 ---- ---- ---- ---- 457.70 -10.10 467.80 1580 ---- ---- ---- ---- 454.00 -10.10 464.10 1585 ---- ---- ---- ---- 450.30 -10.10 460.40 1590 ---- ---- ---- ---- 446.70 -10.00 456.70 1595 ---- ---- ---- ---- 443.00 -10.00 453.00 1600 ---- ---- ---- ---- 439.40 -9.90 449.30 1605 ---- ---- ---- ---- 435.80 -9.90 445.70 1610 ---- ---- ---- ---- 432.30 -9.80 442.10 1615 ---- ---- ---- ---- 428.70 -9.80 438.50 1620 ---- ---- ---- ---- 425.20 -9.80 435.00 1625 ---- ---- ---- ---- 421.70 -9.70 431.40 1630 ---- ---- ---- ---- 418.20 -9.70 427.90 1635 ---- ---- ---- ---- 414.80 -9.70 424.50 1640 ---- ---- ---- ---- 411.40 -9.60 421.00 1645 ---- ---- ---- ---- 408.00 -9.60 417.60 1650 ---- ---- ---- ---- 404.60 -9.60 414.20 1655 ---- ---- ---- ---- 401.30 -9.50 410.80 1660 ---- ---- ---- ---- 397.90 -9.50 407.40 1665 ---- ---- ---- ---- 394.70 -9.40 404.10 1670 ---- ---- ---- ---- 391.40 -9.40 400.80 1675 ---- ---- ---- ---- 388.20 -9.30 397.50 1680 ---- ---- ---- ---- 385.00 -9.30 394.30 1685 ---- ---- ---- ---- 381.80 -9.20 391.00 1690 ---- ---- ---- ---- 378.60 -9.30 387.90 1695 ---- ---- ---- ---- 375.50 -9.20 384.70 1700 ---- ---- ---- ---- 372.40 -9.20 381.60 1705 ---- ---- ---- ---- 369.30 -9.10 378.40 1710 ---- ---- ---- ---- 366.30 -9.10 375.40 1715 ---- ---- ---- ---- 363.30 -9.00 372.30 1720 ---- ---- ---- ---- 360.30 -9.00 369.30 1725 ---- ---- ---- ---- 357.30 -9.00 366.30 1730 ---- ---- ---- ---- 354.40 -8.90 363.30 1735 ---- ---- ---- ---- 351.50 -8.90 360.40 1740 ---- ---- ---- ---- 348.60 -8.90 357.50 1745 ---- ---- ---- ---- 345.80 -8.80 354.60 1750 ---- ---- ---- ---- 343.00 -8.70 351.70 1755 ---- ---- ---- ---- 340.20 -8.70 348.90 1760 ---- ---- ---- ---- 337.40 -8.70 346.10 1765 ---- ---- ---- ---- 334.70 -8.70 343.40 1770 ---- ---- ---- ---- 332.00 -8.60 340.60 1775 ---- ---- ---- ---- 329.40 -8.50 337.90 1780 ---- ---- ---- ---- 326.70 -8.50 335.20 1785 ---- ---- ---- ---- 324.10 -8.50 332.60 1790 ---- ---- ---- ---- 321.50 -8.50 330.00 1795 ---- ---- ---- ---- 319.00 -8.40 327.40 1800 ---- ---- ---- ---- 316.50 -8.30 324.80 1805 ---- ---- ---- ---- 314.00 -8.30 322.30 1810 ---- ---- ---- ---- 311.50 -8.30 319.80 1815 ---- ---- ---- ---- 309.10 -8.20 317.30 1820 ---- ---- ---- ---- 306.70 -8.10 314.80 1825 ---- ---- ---- ---- 304.30 -8.10 312.40 1830 ---- ---- ---- ---- 301.90 -8.10 310.00 1835 ---- ---- ---- ---- 299.60 -8.10 307.70 1840 ---- ---- ---- ---- 297.30 -8.00 305.30 1845 ---- ---- ---- ---- 295.10 -7.90 303.00 1850 ---- ---- ---- ---- 292.80 -8.00 300.80 1855 ---- ---- ---- ---- 290.60 -7.90 298.50 1860 ---- ---- ---- ---- 288.40 -7.90 296.30 1865 ---- ---- ---- ---- 286.30 -7.80 294.10 1870 ---- ---- ---- ---- 284.20 -7.80 292.00 1875 ---- ---- ---- ---- 282.10 -7.70 289.80 1880 ---- ---- ---- ---- 280.00 -7.70 287.70 1885 ---- ---- ---- ---- 278.00 -7.60 285.60 1890 ---- ---- ---- ---- 276.00 -7.60 283.60 1895 ---- ---- ---- ---- 274.00 -7.60 281.60 1900 ---- ---- ---- ---- 272.00 -7.60 279.60 1905 ---- ---- ---- ---- 270.10 -7.50 277.60 1910 ---- ---- ---- ---- 268.20 -7.50 275.70 1915 ---- ---- ---- ---- 266.30 -7.50 273.80 1920 ---- ---- ---- ---- 264.50 -7.40 271.90 1925 ---- ---- ---- ---- 262.70 -7.30 270.00 1930 ---- ---- ---- ---- 260.90 -7.30 268.20 1935 ---- ---- ---- ---- 259.10 -7.30 266.40 1940 ---- ---- ---- ---- 257.30 -7.30 264.60 1945 ---- ---- ---- ---- 255.60 -7.20 262.80 1950 ---- ---- ---- ---- 253.90 -7.20 261.10 1955 ---- ---- ---- ---- 252.30 -7.10 259.40 1960 ---- ---- ---- ---- 250.60 -7.10 257.70 1965 ---- ---- ---- ---- 249.00 -7.10 256.10 1970 ---- ---- ---- ---- 247.40 -7.10 254.50 1975 ---- ---- ---- ---- 245.90 -7.00 252.90 1980 ---- ---- ---- ---- 244.30 -7.00 251.30 1985 ---- ---- ---- ---- 242.80 -6.90 249.70 1990 ---- ---- ---- ---- 241.30 -6.90 248.20 1995 ---- ---- ---- ---- 239.80 -6.90 246.70 2000 ---- ---- ---- ---- 238.30 -6.90 245.20 2005 ---- ---- ---- ---- 236.90 -6.80 243.70 2010 ---- ---- ---- ---- 235.50 -6.70 242.20 2015 ---- ---- ---- ---- 234.00 -6.80 240.80 2020 ---- ---- ---- ---- 232.70 -6.70 239.40 2025 ---- ---- ---- ---- 231.30 -6.60 237.90 2030 ---- ---- ---- ---- 229.90 -6.70 236.60 2035 ---- ---- ---- ---- 228.60 -6.60 235.20 2040 ---- ---- ---- ---- 227.30 -6.50 233.80 2045 ---- ---- ---- ---- 226.00 -6.50 232.50 2050 ---- ---- ---- ---- 224.70 -6.50 231.20 2055 ---- ---- ---- ---- 223.40 -6.50 229.90 2060 ---- ---- ---- ---- 222.20 -6.40 228.60 2065 ---- ---- ---- ---- 220.90 -6.40 227.30 2070 ---- ---- ---- ---- 219.70 -6.40 226.10 2075 ---- ---- ---- ---- 218.50 -6.40 224.90 2080 ---- ---- ---- ---- 217.30 -6.30 223.60 2085 ---- ---- ---- ---- 216.10 -6.30 222.40 2090 ---- ---- ---- ---- 215.00 -6.20 221.20 2095 ---- ---- ---- ---- 213.80 -6.30 220.10 2100 ---- ---- ---- ---- 212.70 -6.20 218.90 2105 ---- ---- ---- ---- 211.60 -6.10 217.70 2110 ---- ---- ---- ---- 210.40 -6.20 216.60 2115 ---- ---- ---- ---- 209.30 -6.20 215.50 2120 ---- ---- ---- ---- 208.30 -6.00 214.30 2125 ---- ---- ---- ---- 207.20 -6.00 213.20 2130 ---- ---- ---- ---- 206.10 -6.00 212.10 2135 ---- ---- ---- ---- 205.10 -6.00 211.10 2140 ---- ---- ---- ---- 204.00 -6.00 210.00 2145 ---- ---- ---- ---- 203.00 -5.90 208.90 2150 ---- ---- ---- ---- 202.00 -5.90 207.90 2155 ---- ---- ---- ---- 201.00 -5.80 206.80 2160 ---- ---- ---- ---- 200.00 -5.80 205.80 2165 ---- ---- ---- ---- 199.00 -5.80 204.80 2170 ---- ---- ---- ---- 198.00 -5.80 203.80 2175 ---- ---- ---- ---- 197.00 -5.80 202.80 2180 ---- ---- ---- ---- 196.10 -5.70 201.80 2185 ---- ---- ---- ---- 195.10 -5.80 200.90 2190 ---- ---- ---- ---- 194.20 -5.70 199.90 2195 ---- ---- ---- ---- 193.30 -5.70 199.00 2200 ---- ---- ---- ---- 192.40 -5.60 198.00 2205 ---- ---- ---- ---- 191.50 -5.60 197.10 2210 ---- ---- ---- ---- 190.60 -5.60 196.20 2215 ---- ---- ---- ---- 189.70 -5.60 195.30 2220 ---- ---- ---- ---- 188.80 -5.60 194.40 2225 ---- ---- ---- ---- 188.00 -5.50 193.50 2230 ---- ---- ---- ---- 187.10 -5.50 192.60 2235 ---- ---- ---- ---- 186.30 -5.50 191.80 2240 ---- ---- ---- ---- 185.40 -5.50 190.90 2245 ---- ---- ---- ---- 184.60 -5.40 190.00 2250 ---- ---- ---- ---- 183.80 -5.40 189.20 2255 ---- ---- ---- ---- 183.00 -5.40 188.40 2260 ---- ---- ---- ---- 182.20 -5.40 187.60 2265 ---- ---- ---- ---- 181.40 -5.30 186.70 2270 ---- ---- ---- ---- 180.60 -5.30 185.90 2275 ---- ---- ---- ---- 179.80 -5.30 185.10 2280 ---- ---- ---- ---- 179.10 -5.30 184.40 2285 ---- ---- ---- ---- 178.30 -5.30 183.60 2290 ---- ---- ---- ---- 177.60 -5.20 182.80 2295 ---- ---- ---- ---- 176.80 -5.30 182.10 2300 ---- ---- ---- ---- 176.10 -5.20 181.30 2305 ---- ---- ---- ---- 175.40 -5.20 180.60 2310 ---- ---- ---- ---- 174.70 -5.10 179.80 2315 ---- ---- ---- ---- 174.00 -5.10 179.10 2320 ---- ---- ---- ---- 173.30 -5.10 178.40 2325 ---- ---- ---- ---- 172.60 -5.10 177.70 2330 ---- ---- ---- ---- 171.90 -5.10 177.00 2335 ---- ---- ---- ---- 171.20 -5.10 176.30 2340 ---- ---- ---- ---- 170.50 -5.10 175.60 2345 ---- ---- ---- ---- 169.90 -5.00 174.90 2350 ---- ---- ---- ---- 169.20 -5.00 174.20 2355 ---- ---- ---- ---- 168.60 -5.00 173.60 2360 ---- ---- ---- ---- 167.90 -5.00 172.90 2365 ---- ---- ---- ---- 167.30 -4.90 172.20 2370 ---- ---- ---- ---- 166.70 -4.90 171.60 2375 ---- ---- ---- ---- 166.10 -4.90 171.00 2380 ---- ---- ---- ---- 165.50 -4.80 170.30 2385 ---- ---- ---- ---- 164.80 -4.90 169.70 2390 ---- ---- ---- ---- 164.20 -4.90 169.10 2400 ---- ---- ---- ---- 163.10 -4.80 167.90 2410 ---- ---- ---- ---- 161.90 -4.80 166.70 2420 ---- ---- ---- ---- 160.80 -4.70 165.50 2425 ---- ---- ---- ---- 160.20 -4.80 165.00 2430 ---- ---- ---- ---- 159.70 -4.70 164.40 2440 ---- ---- ---- ---- 158.60 -4.70 163.30 2450 ---- ---- ---- ---- 157.50 -4.70 162.20 2460 ---- ---- ---- ---- 156.50 -4.60 161.10 2470 ---- ---- ---- ---- 155.50 -4.60 160.10 2475 ---- ---- ---- ---- 155.00 -4.60 159.60 2480 ---- ---- ---- ---- 154.50 -4.60 159.10 2500 ---- ---- ---- ---- 152.60 -4.50 157.10 2525 ---- ---- ---- ---- 150.30 -4.40 154.70 2550 ---- ---- ---- ---- 148.20 -4.30 152.50 2575 ---- ---- ---- ---- 146.10 -4.30 150.40 2600 ---- ---- ---- ---- 144.20 -4.20 148.40 2625 ---- ---- ---- ---- 142.40 -4.10 146.50 2650 ---- ---- ---- ---- 140.60 -4.10 144.70 2675 ---- ---- ---- ---- 139.00 -4.00 143.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 678.40 -11.40 689.80 1350 ---- ---- ---- ---- 657.80 -11.20 669.00 1375 ---- ---- ---- ---- 637.50 -11.10 648.60 1400 ---- ---- ---- ---- 617.60 -10.90 628.50 1425 ---- ---- ---- ---- 598.10 -10.70 608.80 1450 ---- ---- ---- ---- 578.90 -10.50 589.40 1475 ---- ---- ---- ---- 560.00 -10.40 570.40 1500 ---- ---- ---- ---- 541.50 -10.20 551.70 1520 ---- ---- ---- ---- 526.90 -10.10 537.00 1525 ---- ---- ---- ---- 523.30 -10.00 533.30 1530 ---- ---- ---- ---- 519.70 -10.00 529.70 1540 ---- ---- ---- ---- 512.50 -10.00 522.50 1550 ---- ---- ---- ---- 505.40 -9.90 515.30 1560 ---- ---- ---- ---- 498.40 -9.80 508.20 1570 ---- ---- ---- ---- 491.40 -9.70 501.10 1575 ---- ---- ---- ---- 487.90 -9.70 497.60 1580 ---- ---- ---- ---- 484.40 -9.70 494.10 1590 ---- ---- ---- ---- 477.50 -9.70 487.20 1600 ---- ---- ---- ---- 470.70 -9.50 480.20 1610 ---- ---- ---- ---- 463.90 -9.50 473.40 1615 ---- ---- ---- ---- 460.50 -9.50 470.00 1620 ---- ---- ---- ---- 457.20 -9.40 466.60 1625 ---- ---- ---- ---- 453.80 -9.40 463.20 1630 ---- ---- ---- ---- 450.50 -9.30 459.80 1635 ---- ---- ---- ---- 447.20 -9.30 456.50 1640 ---- ---- ---- ---- 443.80 -9.30 453.10 1645 ---- ---- ---- ---- 440.50 -9.30 449.80 1650 ---- ---- ---- ---- 437.30 -9.20 446.50 1655 ---- ---- ---- ---- 434.00 -9.20 443.20 1660 ---- ---- ---- ---- 430.70 -9.20 439.90 1665 ---- ---- ---- ---- 427.50 -9.10 436.60 1670 ---- ---- ---- ---- 424.30 -9.10 433.40 1675 ---- ---- ---- ---- 421.00 -9.10 430.10 1680 ---- ---- ---- ---- 417.80 -9.10 426.90 1685 ---- ---- ---- ---- 414.60 -9.00 423.60 1690 ---- ---- ---- ---- 411.50 -8.90 420.40 1695 ---- ---- ---- ---- 408.30 -8.90 417.20 1700 ---- ---- ---- ---- 405.10 -8.90 414.00 1705 ---- ---- ---- ---- 402.00 -8.90 410.90 1710 ---- ---- ---- ---- 398.90 -8.80 407.70 1715 ---- ---- ---- ---- 395.80 -8.80 404.60 1720 ---- ---- ---- ---- 392.70 -8.70 401.40 1725 ---- ---- ---- ---- 389.60 -8.70 398.30 1730 ---- ---- ---- ---- 386.50 -8.70 395.20 1735 ---- ---- ---- ---- 383.50 -8.60 392.10 1740 ---- ---- ---- ---- 380.40 -8.60 389.00 1745 ---- ---- ---- ---- 377.40 -8.60 386.00 1750 ---- ---- ---- ---- 374.40 -8.50 382.90 1755 ---- ---- ---- ---- 371.40 -8.50 379.90 1760 ---- ---- ---- ---- 368.40 -8.50 376.90 1765 ---- ---- ---- ---- 365.50 -8.40 373.90 1770 ---- ---- ---- ---- 362.50 -8.50 371.00 1775 ---- ---- ---- ---- 359.60 -8.40 368.00 1780 ---- ---- ---- ---- 356.70 -8.40 365.10 1785 ---- ---- ---- ---- 353.90 -8.30 362.20 1790 ---- ---- ---- ---- 351.00 -8.30 359.30 1795 ---- ---- ---- ---- 348.20 -8.20 356.40 1800 ---- ---- ---- ---- 345.40 -8.20 353.60 1805 ---- ---- ---- ---- 342.60 -8.20 350.80 1810 ---- ---- ---- ---- 339.90 -8.10 348.00 1815 ---- ---- ---- ---- 337.10 -8.10 345.20 1820 ---- ---- ---- ---- 334.40 -8.10 342.50 1825 ---- ---- ---- ---- 331.80 -8.00 339.80 1830 ---- ---- ---- ---- 329.10 -8.00 337.10 1835 ---- ---- ---- ---- 326.50 -8.00 334.50 1840 ---- ---- ---- ---- 323.90 -7.90 331.80 1845 ---- ---- ---- ---- 321.40 -7.90 329.30 1850 ---- ---- ---- ---- 318.80 -7.90 326.70 1855 ---- ---- ---- ---- 316.30 -7.90 324.20 1860 ---- ---- ---- ---- 313.90 -7.80 321.70 1865 ---- ---- ---- ---- 311.40 -7.80 319.20 1870 ---- ---- ---- ---- 309.00 -7.80 316.80 1875 ---- ---- ---- ---- 306.70 -7.70 314.40 1880 ---- ---- ---- ---- 304.40 -7.60 312.00 1885 ---- ---- ---- ---- 302.10 -7.60 309.70 1890 ---- ---- ---- ---- 299.80 -7.60 307.40 1895 ---- ---- ---- ---- 297.60 -7.50 305.10 1900 ---- ---- ---- ---- 295.40 -7.50 302.90 1905 ---- ---- ---- ---- 293.30 -7.40 300.70 1910 ---- ---- ---- ---- 291.10 -7.50 298.60 1915 ---- ---- ---- ---- 289.10 -7.40 296.50 1920 ---- ---- ---- ---- 287.10 -7.30 294.40 1925 ---- ---- ---- ---- 285.10 -7.30 292.40 1930 ---- ---- ---- ---- 283.10 -7.30 290.40 1935 ---- ---- ---- ---- 281.20 -7.30 288.50 1940 ---- ---- ---- ---- 279.40 -7.20 286.60 1945 ---- ---- ---- ---- 277.60 -7.20 284.80 1950 ---- ---- ---- ---- 275.80 -7.20 283.00 1955 ---- ---- ---- ---- 274.10 -7.10 281.20 1960 ---- ---- ---- ---- 272.40 -7.10 279.50 1965 ---- ---- ---- ---- 270.80 -7.00 277.80 1970 ---- ---- ---- ---- 269.20 -7.00 276.20 1975 ---- ---- ---- ---- 267.60 -7.00 274.60 1980 ---- ---- ---- ---- 266.10 -7.00 273.10 1985 ---- ---- ---- ---- 264.60 -7.00 271.60 1990 ---- ---- ---- ---- 263.20 -6.90 270.10 1995 ---- ---- ---- ---- 261.70 -6.90 268.60 2000 ---- ---- ---- ---- 260.30 -6.80 267.10 2005 ---- ---- ---- ---- 258.90 -6.80 265.70 2010 ---- ---- ---- ---- 257.50 -6.80 264.30 2015 ---- ---- ---- ---- 256.20 -6.70 262.90 2020 ---- ---- ---- ---- 254.80 -6.70 261.50 2025 ---- ---- ---- ---- 253.50 -6.70 260.20 2030 ---- ---- ---- ---- 252.20 -6.60 258.80 2035 ---- ---- ---- ---- 250.90 -6.60 257.50 2040 ---- ---- ---- ---- 249.60 -6.60 256.20 2045 ---- ---- ---- ---- 248.30 -6.60 254.90 2050 ---- ---- ---- ---- 247.10 -6.50 253.60 2055 ---- ---- ---- ---- 245.80 -6.50 252.30 2060 ---- ---- ---- ---- 244.60 -6.50 251.10 2065 ---- ---- ---- ---- 243.40 -6.40 249.80 2070 ---- ---- ---- ---- 242.20 -6.40 248.60 2075 ---- ---- ---- ---- 241.00 -6.40 247.40 2080 ---- ---- ---- ---- 239.80 -6.40 246.20 2085 ---- ---- ---- ---- 238.70 -6.30 245.00 2090 ---- ---- ---- ---- 237.50 -6.30 243.80 2095 ---- ---- ---- ---- 236.40 -6.30 242.70 2100 ---- ---- ---- ---- 235.30 -6.20 241.50 2105 ---- ---- ---- ---- 234.20 -6.20 240.40 2110 ---- ---- ---- ---- 233.10 -6.20 239.30 2115 ---- ---- ---- ---- 232.00 -6.20 238.20 2120 ---- ---- ---- ---- 230.90 -6.20 237.10 2125 ---- ---- ---- ---- 229.80 -6.20 236.00 2130 ---- ---- ---- ---- 228.80 -6.10 234.90 2135 ---- ---- ---- ---- 227.70 -6.10 233.80 2140 ---- ---- ---- ---- 226.70 -6.10 232.80 2145 ---- ---- ---- ---- 225.70 -6.00 231.70 2150 ---- ---- ---- ---- 224.70 -6.00 230.70 2155 ---- ---- ---- ---- 223.70 -6.00 229.70 2160 ---- ---- ---- ---- 222.70 -5.90 228.60 2165 ---- ---- ---- ---- 221.70 -5.90 227.60 2170 ---- ---- ---- ---- 220.70 -5.90 226.60 2175 ---- ---- ---- ---- 219.80 -5.80 225.60 2180 ---- ---- ---- ---- 218.80 -5.90 224.70 2185 ---- ---- ---- ---- 217.90 -5.80 223.70 2190 ---- ---- ---- ---- 216.90 -5.90 222.80 2195 ---- ---- ---- ---- 216.00 -5.80 221.80 2200 ---- ---- ---- ---- 215.10 -5.80 220.90 2205 ---- ---- ---- ---- 214.20 -5.70 219.90 2210 ---- ---- ---- ---- 213.30 -5.70 219.00 2215 ---- ---- ---- ---- 212.40 -5.70 218.10 2220 ---- ---- ---- ---- 211.50 -5.70 217.20 2225 ---- ---- ---- ---- 210.70 -5.60 216.30 2230 ---- ---- ---- ---- 209.80 -5.60 215.40 2235 ---- ---- ---- ---- 209.00 -5.60 214.60 2240 ---- ---- ---- ---- 208.10 -5.60 213.70 2245 ---- ---- ---- ---- 207.30 -5.50 212.80 2250 ---- ---- ---- ---- 206.50 -5.50 212.00 2255 ---- ---- ---- ---- 205.60 -5.60 211.20 2260 ---- ---- ---- ---- 204.80 -5.50 210.30 2265 ---- ---- ---- ---- 204.00 -5.50 209.50 2270 ---- ---- ---- ---- 203.20 -5.50 208.70 2275 ---- ---- ---- ---- 202.50 -5.40 207.90 2280 ---- ---- ---- ---- 201.70 -5.40 207.10 2285 ---- ---- ---- ---- 200.90 -5.40 206.30 2290 ---- ---- ---- ---- 200.20 -5.30 205.50 2295 ---- ---- ---- ---- 199.40 -5.30 204.70 2300 ---- ---- ---- ---- 198.70 -5.30 204.00 2305 ---- ---- ---- ---- 197.90 -5.30 203.20 2310 ---- ---- ---- ---- 197.20 -5.30 202.50 2315 ---- ---- ---- ---- 196.50 -5.20 201.70 2320 ---- ---- ---- ---- 195.70 -5.30 201.00 2325 ---- ---- ---- ---- 195.00 -5.30 200.30 2330 ---- ---- ---- ---- 194.30 -5.20 199.50 2335 ---- ---- ---- ---- 193.60 -5.20 198.80 2340 ---- ---- ---- ---- 192.90 -5.20 198.10 2345 ---- ---- ---- ---- 192.30 -5.10 197.40 2350 ---- ---- ---- ---- 191.60 -5.10 196.70 2355 ---- ---- ---- ---- 190.90 -5.10 196.00 2360 ---- ---- ---- ---- 190.30 -5.10 195.40 2365 ---- ---- ---- ---- 189.60 -5.10 194.70 2370 ---- ---- ---- ---- 189.00 -5.00 194.00 2375 ---- ---- ---- ---- 188.30 -5.10 193.40 2380 ---- ---- ---- ---- 187.70 -5.00 192.70 2385 ---- ---- ---- ---- 187.10 -5.00 192.10 2390 ---- ---- ---- ---- 186.40 -5.00 191.40 2395 ---- ---- ---- ---- 185.80 -5.00 190.80 2400 ---- ---- ---- ---- 185.20 -5.00 190.20 2410 ---- ---- ---- ---- 184.00 -4.90 188.90 2420 ---- ---- ---- ---- 182.80 -4.90 187.70 2425 ---- ---- ---- ---- 182.20 -4.90 187.10 2430 ---- ---- ---- ---- 181.70 -4.80 186.50 2440 ---- ---- ---- ---- 180.50 -4.90 185.40 2450 ---- ---- ---- ---- 179.40 -4.80 184.20 2460 ---- ---- ---- ---- 178.30 -4.80 183.10 2470 ---- ---- ---- ---- 177.30 -4.70 182.00 2475 ---- ---- ---- ---- 176.70 -4.80 181.50 2480 ---- ---- ---- ---- 176.20 -4.70 180.90 2490 ---- ---- ---- ---- 175.20 -4.70 179.90 2500 ---- ---- ---- ---- 174.20 -4.70 178.90 2525 ---- ---- ---- ---- 171.80 -4.60 176.40 2550 ---- ---- ---- ---- 169.50 -4.50 174.00 2575 ---- ---- ---- ---- 167.30 -4.50 171.80 2600 ---- ---- ---- ---- 165.20 -4.40 169.60 2625 ---- ---- ---- ---- 163.20 -4.40 167.60 2650 ---- ---- ---- ---- 161.40 -4.30 165.70 2675 ---- ---- ---- ---- 159.60 -4.20 163.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 679.90 -11.00 690.90 1375 ---- ---- ---- ---- 659.30 -10.90 670.20 1400 ---- ---- ---- ---- 639.00 -10.70 649.70 1425 ---- ---- ---- ---- 618.90 -10.60 629.50 1450 ---- ---- ---- ---- 599.20 -10.40 609.60 1475 ---- ---- ---- ---- 579.70 -10.30 590.00 1500 ---- ---- ---- ---- 560.50 -10.10 570.60 1525 ---- ---- ---- ---- 541.50 -10.00 551.50 1530 ---- ---- ---- ---- 537.80 -9.90 547.70 1540 ---- ---- ---- ---- 530.30 -9.90 540.20 1550 ---- ---- ---- ---- 522.90 -9.80 532.70 1560 ---- ---- ---- ---- 515.50 -9.80 525.30 1570 ---- ---- ---- ---- 508.20 -9.70 517.90 1575 ---- ---- ---- ---- 504.50 -9.70 514.20 1580 ---- ---- ---- ---- 500.90 -9.60 510.50 1590 ---- ---- ---- ---- 493.70 -9.50 503.20 1600 ---- ---- ---- ---- 486.50 -9.50 496.00 1610 ---- ---- ---- ---- 479.40 -9.50 488.90 1620 ---- ---- ---- ---- 472.40 -9.40 481.80 1625 ---- ---- ---- ---- 468.90 -9.40 478.30 1630 ---- ---- ---- ---- 465.40 -9.40 474.80 1635 ---- ---- ---- ---- 462.00 -9.30 471.30 1640 ---- ---- ---- ---- 458.60 -9.20 467.80 1645 ---- ---- ---- ---- 455.20 -9.20 464.40 1650 ---- ---- ---- ---- 451.80 -9.20 461.00 1655 ---- ---- ---- ---- 448.40 -9.20 457.60 1660 ---- ---- ---- ---- 445.10 -9.10 454.20 1665 ---- ---- ---- ---- 441.80 -9.00 450.80 1670 ---- ---- ---- ---- 438.50 -9.00 447.50 1675 ---- ---- ---- ---- 435.20 -9.00 444.20 1680 ---- ---- ---- ---- 431.90 -9.00 440.90 1685 ---- ---- ---- ---- 428.70 -9.00 437.70 1690 ---- ---- ---- ---- 425.50 -9.00 434.50 1695 ---- ---- ---- ---- 422.40 -8.90 431.30 1700 ---- ---- ---- ---- 419.20 -8.90 428.10 1705 ---- ---- ---- ---- 416.10 -8.80 424.90 1710 ---- ---- ---- ---- 413.00 -8.80 421.80 1715 ---- ---- ---- ---- 410.00 -8.70 418.70 1720 ---- ---- ---- ---- 407.00 -8.70 415.70 1725 ---- ---- ---- ---- 404.00 -8.70 412.70 1730 ---- ---- ---- ---- 401.00 -8.70 409.70 1735 ---- ---- ---- ---- 398.10 -8.60 406.70 1740 ---- ---- ---- ---- 395.20 -8.60 403.80 1745 ---- ---- ---- ---- 392.30 -8.50 400.80 1750 ---- ---- ---- ---- 389.50 -8.50 398.00 1755 ---- ---- ---- ---- 386.70 -8.40 395.10 1760 ---- ---- ---- ---- 383.90 -8.40 392.30 1765 ---- ---- ---- ---- 381.10 -8.50 389.60 1770 ---- ---- ---- ---- 378.40 -8.40 386.80 1775 ---- ---- ---- ---- 375.70 -8.40 384.10 1780 ---- ---- ---- ---- 373.10 -8.30 381.40 1785 ---- ---- ---- ---- 370.50 -8.30 378.80 1790 ---- ---- ---- ---- 367.90 -8.20 376.10 1795 ---- ---- ---- ---- 365.30 -8.20 373.50 1800 ---- ---- ---- ---- 362.80 -8.20 371.00 1805 ---- ---- ---- ---- 360.30 -8.20 368.50 1810 ---- ---- ---- ---- 357.90 -8.10 366.00 1815 ---- ---- ---- ---- 355.40 -8.10 363.50 1820 ---- ---- ---- ---- 353.00 -8.00 361.00 1825 ---- ---- ---- ---- 350.60 -8.00 358.60 1830 ---- ---- ---- ---- 348.30 -8.00 356.30 1835 ---- ---- ---- ---- 346.00 -7.90 353.90 1840 ---- ---- ---- ---- 343.70 -7.90 351.60 1845 ---- ---- ---- ---- 341.40 -7.90 349.30 1850 ---- ---- ---- ---- 339.20 -7.80 347.00 1855 ---- ---- ---- ---- 337.00 -7.80 344.80 1860 ---- ---- ---- ---- 334.80 -7.80 342.60 1865 ---- ---- ---- ---- 332.70 -7.70 340.40 1870 ---- ---- ---- ---- 330.60 -7.70 338.30 1875 ---- ---- ---- ---- 328.50 -7.70 336.20 1880 ---- ---- ---- ---- 326.50 -7.60 334.10 1885 ---- ---- ---- ---- 324.40 -7.60 332.00 1890 ---- ---- ---- ---- 322.40 -7.60 330.00 1895 ---- ---- ---- ---- 320.40 -7.60 328.00 1900 ---- ---- ---- ---- 318.50 -7.50 326.00 1905 ---- ---- ---- ---- 316.60 -7.40 324.00 1910 ---- ---- ---- ---- 314.70 -7.40 322.10 1915 ---- ---- ---- ---- 312.80 -7.40 320.20 1920 ---- ---- ---- ---- 310.90 -7.40 318.30 1925 ---- ---- ---- ---- 309.10 -7.40 316.50 1930 ---- ---- ---- ---- 307.30 -7.30 314.60 1935 ---- ---- ---- ---- 305.60 -7.20 312.80 1940 ---- ---- ---- ---- 303.80 -7.20 311.00 1945 ---- ---- ---- ---- 302.10 -7.20 309.30 1950 ---- ---- ---- ---- 300.40 -7.20 307.60 1955 ---- ---- ---- ---- 298.70 -7.20 305.90 1960 ---- ---- ---- ---- 297.10 -7.10 304.20 1965 ---- ---- ---- ---- 295.40 -7.10 302.50 1970 ---- ---- ---- ---- 293.80 -7.10 300.90 1975 ---- ---- ---- ---- 292.30 -7.00 299.30 1980 ---- ---- ---- ---- 290.70 -7.00 297.70 1985 ---- ---- ---- ---- 289.20 -6.90 296.10 1990 ---- ---- ---- ---- 287.60 -7.00 294.60 1995 ---- ---- ---- ---- 286.20 -6.90 293.10 2000 ---- ---- ---- ---- 284.70 -6.90 291.60 2005 ---- ---- ---- ---- 283.20 -6.90 290.10 2010 ---- ---- ---- ---- 281.80 -6.80 288.60 2015 ---- ---- ---- ---- 280.40 -6.80 287.20 2020 ---- ---- ---- ---- 279.00 -6.80 285.80 2025 ---- ---- ---- ---- 277.70 -6.70 284.40 2030 ---- ---- ---- ---- 276.30 -6.70 283.00 2035 ---- ---- ---- ---- 275.00 -6.70 281.70 2040 ---- ---- ---- ---- 273.70 -6.70 280.40 2045 ---- ---- ---- ---- 272.40 -6.70 279.10 2050 ---- ---- ---- ---- 271.20 -6.60 277.80 2055 ---- ---- ---- ---- 269.90 -6.60 276.50 2060 ---- ---- ---- ---- 268.70 -6.50 275.20 2065 ---- ---- ---- ---- 267.50 -6.50 274.00 2070 ---- ---- ---- ---- 266.30 -6.50 272.80 2075 ---- ---- ---- ---- 265.10 -6.50 271.60 2080 ---- ---- ---- ---- 264.00 -6.40 270.40 2085 ---- ---- ---- ---- 262.80 -6.40 269.20 2090 ---- ---- ---- ---- 261.70 -6.40 268.10 2095 ---- ---- ---- ---- 260.60 -6.30 266.90 2100 ---- ---- ---- ---- 259.50 -6.30 265.80 2105 ---- ---- ---- ---- 258.40 -6.30 264.70 2110 ---- ---- ---- ---- 257.30 -6.30 263.60 2115 ---- ---- ---- ---- 256.30 -6.20 262.50 2120 ---- ---- ---- ---- 255.20 -6.30 261.50 2125 ---- ---- ---- ---- 254.20 -6.20 260.40 2130 ---- ---- ---- ---- 253.20 -6.10 259.30 2135 ---- ---- ---- ---- 252.20 -6.10 258.30 2140 ---- ---- ---- ---- 251.10 -6.20 257.30 2145 ---- ---- ---- ---- 250.20 -6.10 256.30 2150 ---- ---- ---- ---- 249.20 -6.10 255.30 2155 ---- ---- ---- ---- 248.20 -6.10 254.30 2160 ---- ---- ---- ---- 247.20 -6.10 253.30 2165 ---- ---- ---- ---- 246.30 -6.00 252.30 2170 ---- ---- ---- ---- 245.30 -6.00 251.30 2175 ---- ---- ---- ---- 244.40 -6.00 250.40 2180 ---- ---- ---- ---- 243.50 -5.90 249.40 2185 ---- ---- ---- ---- 242.60 -5.90 248.50 2190 ---- ---- ---- ---- 241.60 -6.00 247.60 2195 ---- ---- ---- ---- 240.80 -5.80 246.60 2200 ---- ---- ---- ---- 239.90 -5.80 245.70 2205 ---- ---- ---- ---- 239.00 -5.80 244.80 2210 ---- ---- ---- ---- 238.10 -5.80 243.90 2215 ---- ---- ---- ---- 237.30 -5.80 243.10 2220 ---- ---- ---- ---- 236.40 -5.80 242.20 2225 ---- ---- ---- ---- 235.60 -5.70 241.30 2230 ---- ---- ---- ---- 234.70 -5.80 240.50 2235 ---- ---- ---- ---- 233.90 -5.70 239.60 2240 ---- ---- ---- ---- 233.10 -5.70 238.80 2245 ---- ---- ---- ---- 232.30 -5.60 237.90 2250 ---- ---- ---- ---- 231.50 -5.60 237.10 2255 ---- ---- ---- ---- 230.70 -5.60 236.30 2260 ---- ---- ---- ---- 229.90 -5.60 235.50 2265 ---- ---- ---- ---- 229.10 -5.60 234.70 2270 ---- ---- ---- ---- 228.30 -5.60 233.90 2275 ---- ---- ---- ---- 227.60 -5.50 233.10 2280 ---- ---- ---- ---- 226.80 -5.60 232.40 2285 ---- ---- ---- ---- 226.10 -5.50 231.60 2290 ---- ---- ---- ---- 225.30 -5.50 230.80 2295 ---- ---- ---- ---- 224.60 -5.50 230.10 2300 ---- ---- ---- ---- 223.90 -5.50 229.40 2305 ---- ---- ---- ---- 223.20 -5.40 228.60 2310 ---- ---- ---- ---- 222.50 -5.40 227.90 2315 ---- ---- ---- ---- 221.80 -5.40 227.20 2320 ---- ---- ---- ---- 221.10 -5.40 226.50 2325 ---- ---- ---- ---- 220.40 -5.40 225.80 2330 ---- ---- ---- ---- 219.70 -5.40 225.10 2335 ---- ---- ---- ---- 219.00 -5.40 224.40 2340 ---- ---- ---- ---- 218.40 -5.30 223.70 2345 ---- ---- ---- ---- 217.70 -5.30 223.00 2350 ---- ---- ---- ---- 217.00 -5.30 222.30 2355 ---- ---- ---- ---- 216.40 -5.30 221.70 2360 ---- ---- ---- ---- 215.80 -5.20 221.00 2365 ---- ---- ---- ---- 215.10 -5.30 220.40 2370 ---- ---- ---- ---- 214.50 -5.20 219.70 2375 ---- ---- ---- ---- 213.90 -5.20 219.10 2380 ---- ---- ---- ---- 213.30 -5.20 218.50 2385 ---- ---- ---- ---- 212.70 -5.10 217.80 2390 ---- ---- ---- ---- 212.10 -5.10 217.20 2400 ---- ---- ---- ---- 210.90 -5.10 216.00 2410 ---- ---- ---- ---- 209.70 -5.10 214.80 2420 ---- ---- ---- ---- 208.60 -5.10 213.70 2425 ---- ---- ---- ---- 208.00 -5.10 213.10 2430 ---- ---- ---- ---- 207.50 -5.00 212.50 2440 ---- ---- ---- ---- 206.40 -5.00 211.40 2450 ---- ---- ---- ---- 205.30 -5.00 210.30 2460 ---- ---- ---- ---- 204.30 -4.90 209.20 2470 ---- ---- ---- ---- 203.30 -4.90 208.20 2475 ---- ---- ---- ---- 202.70 -5.00 207.70 2480 ---- ---- ---- ---- 202.30 -4.90 207.20 2500 ---- ---- ---- ---- 200.30 -4.90 205.20 2525 ---- ---- ---- ---- 198.00 -4.80 202.80 2550 ---- ---- ---- ---- 195.80 -4.70 200.50 2575 ---- ---- ---- ---- 193.70 -4.70 198.40 2600 ---- ---- ---- ---- 191.80 -4.60 196.40 2625 ---- ---- ---- ---- 189.90 -4.50 194.40 2650 ---- ---- ---- ---- 188.10 -4.50 192.60 2675 ---- ---- ---- ---- 186.40 -4.50 190.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 702.50 -10.60 713.10 1375 ---- ---- ---- ---- 682.80 -10.50 693.30 1400 ---- ---- ---- ---- 663.40 -10.30 673.70 1425 ---- ---- ---- ---- 644.30 -10.10 654.40 1450 ---- ---- ---- ---- 625.40 -10.00 635.40 1475 ---- ---- ---- ---- 606.80 -9.90 616.70 1500 ---- ---- ---- ---- 588.50 -9.70 598.20 1525 ---- ---- ---- ---- 570.40 -9.60 580.00 1550 ---- ---- ---- ---- 552.60 -9.40 562.00 1560 ---- ---- ---- ---- 545.50 -9.40 554.90 1570 ---- ---- ---- ---- 538.50 -9.30 547.80 1575 ---- ---- ---- ---- 535.00 -9.30 544.30 1580 ---- ---- ---- ---- 531.50 -9.30 540.80 1590 ---- ---- ---- ---- 524.60 -9.20 533.80 1600 ---- ---- ---- ---- 517.70 -9.20 526.90 1610 ---- ---- ---- ---- 510.80 -9.20 520.00 1620 ---- ---- ---- ---- 504.00 -9.10 513.10 1625 ---- ---- ---- ---- 500.60 -9.10 509.70 1630 ---- ---- ---- ---- 497.30 -9.00 506.30 1640 ---- ---- ---- ---- 490.50 -9.00 499.50 1650 ---- ---- ---- ---- 483.80 -8.90 492.70 1655 ---- ---- ---- ---- 480.50 -8.90 489.40 1660 ---- ---- ---- ---- 477.20 -8.80 486.00 1665 ---- ---- ---- ---- 473.90 -8.80 482.70 1670 ---- ---- ---- ---- 470.60 -8.70 479.30 1675 ---- ---- ---- ---- 467.30 -8.70 476.00 1680 ---- ---- ---- ---- 464.00 -8.70 472.70 1685 ---- ---- ---- ---- 460.70 -8.70 469.40 1690 ---- ---- ---- ---- 457.50 -8.60 466.10 1695 ---- ---- ---- ---- 454.20 -8.70 462.90 1700 ---- ---- ---- ---- 451.00 -8.60 459.60 1705 ---- ---- ---- ---- 447.80 -8.50 456.30 1710 ---- ---- ---- ---- 444.50 -8.60 453.10 1715 ---- ---- ---- ---- 441.30 -8.50 449.80 1720 ---- ---- ---- ---- 438.10 -8.50 446.60 1725 ---- ---- ---- ---- 434.90 -8.50 443.40 1730 ---- ---- ---- ---- 431.80 -8.40 440.20 1735 ---- ---- ---- ---- 428.60 -8.40 437.00 1740 ---- ---- ---- ---- 425.40 -8.40 433.80 1745 ---- ---- ---- ---- 422.30 -8.30 430.60 1750 ---- ---- ---- ---- 419.20 -8.30 427.50 1755 ---- ---- ---- ---- 416.00 -8.30 424.30 1760 ---- ---- ---- ---- 412.90 -8.30 421.20 1765 ---- ---- ---- ---- 409.80 -8.30 418.10 1770 ---- ---- ---- ---- 406.80 -8.10 414.90 1775 ---- ---- ---- ---- 403.70 -8.20 411.90 1780 ---- ---- ---- ---- 400.70 -8.10 408.80 1785 ---- ---- ---- ---- 397.60 -8.10 405.70 1790 ---- ---- ---- ---- 394.60 -8.10 402.70 1795 ---- ---- ---- ---- 391.70 -8.00 399.70 1800 ---- ---- ---- ---- 388.70 -8.00 396.70 1805 ---- ---- ---- ---- 385.80 -8.00 393.80 1810 ---- ---- ---- ---- 382.90 -8.00 390.90 1815 ---- ---- ---- ---- 380.00 -8.00 388.00 1820 ---- ---- ---- ---- 377.20 -7.90 385.10 1825 ---- ---- ---- ---- 374.40 -7.90 382.30 1830 ---- ---- ---- ---- 371.60 -7.90 379.50 1835 ---- ---- ---- ---- 368.90 -7.80 376.70 1840 ---- ---- ---- ---- 366.20 -7.80 374.00 1845 ---- ---- ---- ---- 363.50 -7.80 371.30 1850 ---- ---- ---- ---- 360.90 -7.70 368.60 1855 ---- ---- ---- ---- 358.30 -7.70 366.00 1860 ---- ---- ---- ---- 355.80 -7.70 363.50 1865 ---- ---- ---- ---- 353.30 -7.60 360.90 1870 ---- ---- ---- ---- 350.90 -7.60 358.50 1875 ---- ---- ---- ---- 348.50 -7.50 356.00 1880 ---- ---- ---- ---- 346.10 -7.50 353.60 1885 ---- ---- ---- ---- 343.80 -7.50 351.30 1890 ---- ---- ---- ---- 341.60 -7.40 349.00 1895 ---- ---- ---- ---- 339.40 -7.40 346.80 1900 ---- ---- ---- ---- 337.30 -7.40 344.70 1905 ---- ---- ---- ---- 335.20 -7.30 342.50 1910 ---- ---- ---- ---- 333.20 -7.30 340.50 1915 ---- ---- ---- ---- 331.20 -7.30 338.50 1920 ---- ---- ---- ---- 329.30 -7.30 336.60 1925 ---- ---- ---- ---- 327.40 -7.30 334.70 1930 ---- ---- ---- ---- 325.60 -7.20 332.80 1935 ---- ---- ---- ---- 323.80 -7.20 331.00 1940 ---- ---- ---- ---- 322.10 -7.20 329.30 1945 ---- ---- ---- ---- 320.40 -7.10 327.50 1950 ---- ---- ---- ---- 318.80 -7.10 325.90 1955 ---- ---- ---- ---- 317.20 -7.00 324.20 1960 ---- ---- ---- ---- 315.60 -7.00 322.60 1965 ---- ---- ---- ---- 314.00 -7.00 321.00 1970 ---- ---- ---- ---- 312.50 -7.00 319.50 1975 ---- ---- ---- ---- 311.00 -6.90 317.90 1980 ---- ---- ---- ---- 309.50 -6.90 316.40 1985 ---- ---- ---- ---- 308.00 -6.90 314.90 1990 ---- ---- ---- ---- 306.60 -6.80 313.40 1995 ---- ---- ---- ---- 305.10 -6.90 312.00 2000 ---- ---- ---- ---- 303.70 -6.80 310.50 2005 ---- ---- ---- ---- 302.30 -6.80 309.10 2010 ---- ---- ---- ---- 300.90 -6.70 307.60 2015 ---- ---- ---- ---- 299.50 -6.70 306.20 2020 ---- ---- ---- ---- 298.10 -6.70 304.80 2025 ---- ---- ---- ---- 296.80 -6.70 303.50 2030 ---- ---- ---- ---- 295.50 -6.60 302.10 2035 ---- ---- ---- ---- 294.10 -6.70 300.80 2040 ---- ---- ---- ---- 292.90 -6.60 299.50 2045 ---- ---- ---- ---- 291.60 -6.60 298.20 2050 ---- ---- ---- ---- 290.40 -6.50 296.90 2055 ---- ---- ---- ---- 289.10 -6.50 295.60 2060 ---- ---- ---- ---- 287.90 -6.50 294.40 2065 ---- ---- ---- ---- 286.70 -6.50 293.20 2070 ---- ---- ---- ---- 285.60 -6.40 292.00 2075 ---- ---- ---- ---- 284.40 -6.40 290.80 2080 ---- ---- ---- ---- 283.30 -6.40 289.70 2085 ---- ---- ---- ---- 282.20 -6.30 288.50 2090 ---- ---- ---- ---- 281.10 -6.30 287.40 2095 ---- ---- ---- ---- 280.00 -6.30 286.30 2100 ---- ---- ---- ---- 278.90 -6.30 285.20 2105 ---- ---- ---- ---- 277.80 -6.30 284.10 2110 ---- ---- ---- ---- 276.80 -6.30 283.10 2115 ---- ---- ---- ---- 275.80 -6.20 282.00 2120 ---- ---- ---- ---- 274.70 -6.30 281.00 2125 ---- ---- ---- ---- 273.70 -6.20 279.90 2130 ---- ---- ---- ---- 272.70 -6.20 278.90 2135 ---- ---- ---- ---- 271.80 -6.10 277.90 2140 ---- ---- ---- ---- 270.80 -6.10 276.90 2145 ---- ---- ---- ---- 269.80 -6.10 275.90 2150 ---- ---- ---- ---- 268.90 -6.10 275.00 2155 ---- ---- ---- ---- 267.90 -6.10 274.00 2160 ---- ---- ---- ---- 267.00 -6.00 273.00 2165 ---- ---- ---- ---- 266.10 -6.00 272.10 2170 ---- ---- ---- ---- 265.20 -6.00 271.20 2175 ---- ---- ---- ---- 264.30 -5.90 270.20 2180 ---- ---- ---- ---- 263.40 -5.90 269.30 2185 ---- ---- ---- ---- 262.50 -5.90 268.40 2190 ---- ---- ---- ---- 261.60 -5.90 267.50 2195 ---- ---- ---- ---- 260.70 -5.90 266.60 2200 ---- ---- ---- ---- 259.90 -5.80 265.70 2205 ---- ---- ---- ---- 259.00 -5.90 264.90 2210 ---- ---- ---- ---- 258.20 -5.80 264.00 2215 ---- ---- ---- ---- 257.30 -5.90 263.20 2220 ---- ---- ---- ---- 256.50 -5.80 262.30 2225 ---- ---- ---- ---- 255.70 -5.80 261.50 2230 ---- ---- ---- ---- 254.90 -5.70 260.60 2235 ---- ---- ---- ---- 254.10 -5.70 259.80 2240 ---- ---- ---- ---- 253.30 -5.70 259.00 2245 ---- ---- ---- ---- 252.50 -5.70 258.20 2250 ---- ---- ---- ---- 251.70 -5.70 257.40 2255 ---- ---- ---- ---- 251.00 -5.60 256.60 2260 ---- ---- ---- ---- 250.20 -5.70 255.90 2265 ---- ---- ---- ---- 249.50 -5.60 255.10 2270 ---- ---- ---- ---- 248.70 -5.60 254.30 2275 ---- ---- ---- ---- 248.00 -5.60 253.60 2280 ---- ---- ---- ---- 247.30 -5.50 252.80 2285 ---- ---- ---- ---- 246.50 -5.60 252.10 2290 ---- ---- ---- ---- 245.80 -5.60 251.40 2295 ---- ---- ---- ---- 245.10 -5.50 250.60 2300 ---- ---- ---- ---- 244.40 -5.50 249.90 2305 ---- ---- ---- ---- 243.70 -5.50 249.20 2310 ---- ---- ---- ---- 243.00 -5.50 248.50 2315 ---- ---- ---- ---- 242.40 -5.40 247.80 2320 ---- ---- ---- ---- 241.70 -5.40 247.10 2325 ---- ---- ---- ---- 241.00 -5.50 246.50 2330 ---- ---- ---- ---- 240.40 -5.40 245.80 2335 ---- ---- ---- ---- 239.70 -5.40 245.10 2340 ---- ---- ---- ---- 239.10 -5.40 244.50 2345 ---- ---- ---- ---- 238.50 -5.30 243.80 2350 ---- ---- ---- ---- 237.80 -5.40 243.20 2355 ---- ---- ---- ---- 237.20 -5.30 242.50 2360 ---- ---- ---- ---- 236.60 -5.30 241.90 2365 ---- ---- ---- ---- 236.00 -5.30 241.30 2370 ---- ---- ---- ---- 235.40 -5.30 240.70 2375 ---- ---- ---- ---- 234.80 -5.20 240.00 2380 ---- ---- ---- ---- 234.20 -5.20 239.40 2385 ---- ---- ---- ---- 233.60 -5.20 238.80 2390 ---- ---- ---- ---- 233.00 -5.30 238.30 2395 ---- ---- ---- ---- 232.50 -5.20 237.70 2400 ---- ---- ---- ---- 231.90 -5.20 237.10 2410 ---- ---- ---- ---- 230.80 -5.10 235.90 2420 ---- ---- ---- ---- 229.70 -5.10 234.80 2425 ---- ---- ---- ---- 229.20 -5.10 234.30 2430 ---- ---- ---- ---- 228.60 -5.10 233.70 2440 ---- ---- ---- ---- 227.60 -5.10 232.70 2450 ---- ---- ---- ---- 226.60 -5.00 231.60 2460 ---- ---- ---- ---- 225.60 -5.00 230.60 2470 ---- ---- ---- ---- 224.60 -5.00 229.60 2475 ---- ---- ---- ---- 224.10 -5.00 229.10 2480 ---- ---- ---- ---- 223.60 -5.00 228.60 2490 ---- ---- ---- ---- 222.70 -4.90 227.60 2500 ---- ---- ---- ---- 221.80 -4.90 226.70 2525 ---- ---- ---- ---- 219.50 -4.90 224.40 2550 ---- ---- ---- ---- 217.50 -4.80 222.30 2575 ---- ---- ---- ---- 215.50 -4.70 220.20 2600 ---- ---- ---- ---- 213.60 -4.70 218.30 2625 ---- ---- ---- ---- 211.80 -4.70 216.50 2650 ---- ---- ---- ---- 210.20 -4.60 214.80 2675 ---- ---- ---- ---- 208.60 -4.60 213.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 702.00 -10.30 712.30 1400 ---- ---- ---- ---- 682.90 -10.10 693.00 1425 ---- ---- ---- ---- 664.00 -10.00 674.00 1450 ---- ---- ---- ---- 645.40 -9.80 655.20 1475 ---- ---- ---- ---- 627.00 -9.80 636.80 1500 ---- ---- ---- ---- 609.00 -9.50 618.50 1525 ---- ---- ---- ---- 591.20 -9.40 600.60 1550 ---- ---- ---- ---- 573.60 -9.30 582.90 1570 ---- ---- ---- ---- 559.80 -9.20 569.00 1575 ---- ---- ---- ---- 556.40 -9.10 565.50 1580 ---- ---- ---- ---- 552.90 -9.10 562.00 1590 ---- ---- ---- ---- 546.10 -9.10 555.20 1600 ---- ---- ---- ---- 539.30 -9.00 548.30 1610 ---- ---- ---- ---- 532.60 -8.90 541.50 1620 ---- ---- ---- ---- 525.90 -8.90 534.80 1625 ---- ---- ---- ---- 522.60 -8.80 531.40 1630 ---- ---- ---- ---- 519.20 -8.90 528.10 1640 ---- ---- ---- ---- 512.60 -8.80 521.40 1650 ---- ---- ---- ---- 506.10 -8.70 514.80 1660 ---- ---- ---- ---- 499.50 -8.70 508.20 1670 ---- ---- ---- ---- 493.00 -8.60 501.60 1675 ---- ---- ---- ---- 489.80 -8.60 498.40 1680 ---- ---- ---- ---- 486.60 -8.50 495.10 1685 ---- ---- ---- ---- 483.40 -8.50 491.90 1690 ---- ---- ---- ---- 480.10 -8.50 488.60 1695 ---- ---- ---- ---- 477.00 -8.40 485.40 1700 ---- ---- ---- ---- 473.80 -8.40 482.20 1705 ---- ---- ---- ---- 470.60 -8.40 479.00 1710 ---- ---- ---- ---- 467.40 -8.40 475.80 1715 ---- ---- ---- ---- 464.30 -8.30 472.60 1720 ---- ---- ---- ---- 461.10 -8.40 469.50 1725 ---- ---- ---- ---- 458.00 -8.30 466.30 1730 ---- ---- ---- ---- 454.90 -8.30 463.20 1735 ---- ---- ---- ---- 451.80 -8.20 460.00 1740 ---- ---- ---- ---- 448.70 -8.20 456.90 1745 ---- ---- ---- ---- 445.60 -8.20 453.80 1750 ---- ---- ---- ---- 442.50 -8.20 450.70 1755 ---- ---- ---- ---- 439.40 -8.20 447.60 1760 ---- ---- ---- ---- 436.40 -8.10 444.50 1765 ---- ---- ---- ---- 433.30 -8.10 441.40 1770 ---- ---- ---- ---- 430.30 -8.00 438.30 1775 ---- ---- ---- ---- 427.20 -8.10 435.30 1780 ---- ---- ---- ---- 424.20 -8.00 432.20 1785 ---- ---- ---- ---- 421.20 -8.00 429.20 1790 ---- ---- ---- ---- 418.20 -8.00 426.20 1795 ---- ---- ---- ---- 415.30 -7.90 423.20 1800 ---- ---- ---- ---- 412.30 -7.90 420.20 1805 ---- ---- ---- ---- 409.40 -7.90 417.30 1810 ---- ---- ---- ---- 406.50 -7.80 414.30 1815 ---- ---- ---- ---- 403.60 -7.80 411.40 1820 ---- ---- ---- ---- 400.80 -7.70 408.50 1825 ---- ---- ---- ---- 397.90 -7.80 405.70 1830 ---- ---- ---- ---- 395.10 -7.80 402.90 1835 ---- ---- ---- ---- 392.40 -7.70 400.10 1840 ---- ---- ---- ---- 389.60 -7.70 397.30 1845 ---- ---- ---- ---- 386.90 -7.60 394.50 1850 ---- ---- ---- ---- 384.20 -7.60 391.80 1855 ---- ---- ---- ---- 381.60 -7.60 389.20 1860 ---- ---- ---- ---- 379.00 -7.50 386.50 1865 ---- ---- ---- ---- 376.40 -7.50 383.90 1870 ---- ---- ---- ---- 373.90 -7.50 381.40 1875 ---- ---- ---- ---- 371.40 -7.50 378.90 1880 ---- ---- ---- ---- 369.00 -7.40 376.40 1885 ---- ---- ---- ---- 366.60 -7.40 374.00 1890 ---- ---- ---- ---- 364.20 -7.40 371.60 1895 ---- ---- ---- ---- 361.90 -7.40 369.30 1900 ---- ---- ---- ---- 359.70 -7.30 367.00 1905 ---- ---- ---- ---- 357.50 -7.30 364.80 1910 ---- ---- ---- ---- 355.30 -7.30 362.60 1915 ---- ---- ---- ---- 353.20 -7.20 360.40 1920 ---- ---- ---- ---- 351.20 -7.20 358.40 1925 ---- ---- ---- ---- 349.20 -7.20 356.40 1930 ---- ---- ---- ---- 347.30 -7.10 354.40 1935 ---- ---- ---- ---- 345.40 -7.10 352.50 1940 ---- ---- ---- ---- 343.50 -7.10 350.60 1945 ---- ---- ---- ---- 341.80 -7.00 348.80 1950 ---- ---- ---- ---- 340.00 -7.10 347.10 1955 ---- ---- ---- ---- 338.30 -7.00 345.30 1960 ---- ---- ---- ---- 336.70 -7.00 343.70 1965 ---- ---- ---- ---- 335.10 -6.90 342.00 1970 ---- ---- ---- ---- 333.50 -6.90 340.40 1975 ---- ---- ---- ---- 331.90 -6.90 338.80 1980 ---- ---- ---- ---- 330.40 -6.90 337.30 1985 ---- ---- ---- ---- 328.90 -6.90 335.80 1990 ---- ---- ---- ---- 327.50 -6.80 334.30 1995 ---- ---- ---- ---- 326.00 -6.80 332.80 2000 ---- ---- ---- ---- 324.60 -6.70 331.30 2005 ---- ---- ---- ---- 323.20 -6.70 329.90 2010 ---- ---- ---- ---- 321.80 -6.70 328.50 2015 ---- ---- ---- ---- 320.40 -6.70 327.10 2020 ---- ---- ---- ---- 319.00 -6.70 325.70 2025 ---- ---- ---- ---- 317.70 -6.60 324.30 2030 ---- ---- ---- ---- 316.30 -6.70 323.00 2035 ---- ---- ---- ---- 315.00 -6.60 321.60 2040 ---- ---- ---- ---- 313.70 -6.60 320.30 2045 ---- ---- ---- ---- 312.40 -6.60 319.00 2050 ---- ---- ---- ---- 311.20 -6.50 317.70 2055 ---- ---- ---- ---- 309.90 -6.50 316.40 2060 ---- ---- ---- ---- 308.70 -6.50 315.20 2065 ---- ---- ---- ---- 307.50 -6.50 314.00 2070 ---- ---- ---- ---- 306.30 -6.40 312.70 2075 ---- ---- ---- ---- 305.20 -6.40 311.60 2080 ---- ---- ---- ---- 304.00 -6.40 310.40 2085 ---- ---- ---- ---- 302.90 -6.40 309.30 2090 ---- ---- ---- ---- 301.80 -6.30 308.10 2095 ---- ---- ---- ---- 300.70 -6.30 307.00 2100 ---- ---- ---- ---- 299.60 -6.30 305.90 2105 ---- ---- ---- ---- 298.60 -6.20 304.80 2110 ---- ---- ---- ---- 297.50 -6.30 303.80 2115 ---- ---- ---- ---- 296.50 -6.20 302.70 2120 ---- ---- ---- ---- 295.50 -6.20 301.70 2125 ---- ---- ---- ---- 294.50 -6.20 300.70 2130 ---- ---- ---- ---- 293.50 -6.20 299.70 2135 ---- ---- ---- ---- 292.50 -6.20 298.70 2140 ---- ---- ---- ---- 291.60 -6.10 297.70 2145 ---- ---- ---- ---- 290.60 -6.10 296.70 2150 ---- ---- ---- ---- 289.70 -6.10 295.80 2155 ---- ---- ---- ---- 288.80 -6.00 294.80 2160 ---- ---- ---- ---- 287.80 -6.10 293.90 2165 ---- ---- ---- ---- 286.90 -6.00 292.90 2170 ---- ---- ---- ---- 286.00 -6.00 292.00 2175 ---- ---- ---- ---- 285.10 -6.00 291.10 2180 ---- ---- ---- ---- 284.30 -5.90 290.20 2185 ---- ---- ---- ---- 283.40 -5.90 289.30 2190 ---- ---- ---- ---- 282.50 -5.90 288.40 2195 ---- ---- ---- ---- 281.70 -5.90 287.60 2200 ---- ---- ---- ---- 280.80 -5.90 286.70 2205 ---- ---- ---- ---- 280.00 -5.90 285.90 2210 ---- ---- ---- ---- 279.20 -5.80 285.00 2215 ---- ---- ---- ---- 278.40 -5.80 284.20 2220 ---- ---- ---- ---- 277.50 -5.80 283.30 2225 ---- ---- ---- ---- 276.70 -5.80 282.50 2230 ---- ---- ---- ---- 275.90 -5.80 281.70 2235 ---- ---- ---- ---- 275.20 -5.70 280.90 2240 ---- ---- ---- ---- 274.40 -5.70 280.10 2245 ---- ---- ---- ---- 273.60 -5.70 279.30 2250 ---- ---- ---- ---- 272.90 -5.70 278.60 2255 ---- ---- ---- ---- 272.10 -5.70 277.80 2260 ---- ---- ---- ---- 271.40 -5.60 277.00 2265 ---- ---- ---- ---- 270.60 -5.70 276.30 2270 ---- ---- ---- ---- 269.90 -5.60 275.50 2275 ---- ---- ---- ---- 269.20 -5.60 274.80 2280 ---- ---- ---- ---- 268.50 -5.60 274.10 2285 ---- ---- ---- ---- 267.80 -5.50 273.30 2290 ---- ---- ---- ---- 267.10 -5.50 272.60 2295 ---- ---- ---- ---- 266.40 -5.50 271.90 2300 ---- ---- ---- ---- 265.70 -5.50 271.20 2305 ---- ---- ---- ---- 265.00 -5.50 270.50 2310 ---- ---- ---- ---- 264.30 -5.50 269.80 2315 ---- ---- ---- ---- 263.70 -5.50 269.20 2320 ---- ---- ---- ---- 263.00 -5.50 268.50 2325 ---- ---- ---- ---- 262.40 -5.40 267.80 2330 ---- ---- ---- ---- 261.70 -5.50 267.20 2335 ---- ---- ---- ---- 261.10 -5.40 266.50 2340 ---- ---- ---- ---- 260.50 -5.40 265.90 2345 ---- ---- ---- ---- 259.80 -5.40 265.20 2350 ---- ---- ---- ---- 259.20 -5.40 264.60 2355 ---- ---- ---- ---- 258.60 -5.40 264.00 2360 ---- ---- ---- ---- 258.00 -5.40 263.40 2365 ---- ---- ---- ---- 257.40 -5.40 262.80 2370 ---- ---- ---- ---- 256.80 -5.30 262.10 2375 ---- ---- ---- ---- 256.30 -5.30 261.60 2380 ---- ---- ---- ---- 255.70 -5.30 261.00 2385 ---- ---- ---- ---- 255.10 -5.30 260.40 2390 ---- ---- ---- ---- 254.50 -5.30 259.80 2395 ---- ---- ---- ---- 254.00 -5.20 259.20 2400 ---- ---- ---- ---- 253.40 -5.30 258.70 2405 ---- ---- ---- ---- 252.90 -5.20 258.10 2410 ---- ---- ---- ---- 252.30 -5.30 257.60 2420 ---- ---- ---- ---- 251.30 -5.20 256.50 2425 ---- ---- ---- ---- 250.80 -5.10 255.90 2430 ---- ---- ---- ---- 250.20 -5.20 255.40 2440 ---- ---- ---- ---- 249.20 -5.20 254.40 2450 ---- ---- ---- ---- 248.20 -5.10 253.30 2460 ---- ---- ---- ---- 247.30 -5.00 252.30 2470 ---- ---- ---- ---- 246.30 -5.10 251.40 2475 ---- ---- ---- ---- 245.80 -5.10 250.90 2480 ---- ---- ---- ---- 245.40 -5.00 250.40 2490 ---- ---- ---- ---- 244.50 -5.00 249.50 2500 ---- ---- ---- ---- 243.60 -5.00 248.60 2525 ---- ---- ---- ---- 241.40 -5.00 246.40 2550 ---- ---- ---- ---- 239.40 -4.90 244.30 2575 ---- ---- ---- ---- 237.50 -4.80 242.30 2600 ---- ---- ---- ---- 235.70 -4.80 240.50 2625 ---- ---- ---- ---- 234.00 -4.70 238.70 2650 ---- ---- ---- ---- 232.40 -4.70 237.10 2675 ---- ---- ---- ---- 230.90 -4.70 235.60 2700 ---- ---- ---- ---- 229.50 -4.60 234.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 687.50 -10.10 697.60 1425 ---- ---- ---- ---- 668.50 -9.90 678.40 1450 ---- ---- ---- ---- 649.70 -9.80 659.50 1475 ---- ---- ---- ---- 631.30 -9.60 640.90 1500 ---- ---- ---- ---- 613.20 -9.40 622.60 1525 ---- ---- ---- ---- 595.30 -9.30 604.60 1550 ---- ---- ---- ---- 577.70 -9.20 586.90 1575 ---- ---- ---- ---- 560.30 -9.10 569.40 1580 ---- ---- ---- ---- 556.90 -9.00 565.90 1590 ---- ---- ---- ---- 550.10 -8.90 559.00 1600 ---- ---- ---- ---- 543.30 -8.90 552.20 1610 ---- ---- ---- ---- 536.50 -8.90 545.40 1620 ---- ---- ---- ---- 529.80 -8.80 538.60 1625 ---- ---- ---- ---- 526.50 -8.70 535.20 1630 ---- ---- ---- ---- 523.10 -8.80 531.90 1640 ---- ---- ---- ---- 516.50 -8.70 525.20 1650 ---- ---- ---- ---- 510.00 -8.60 518.60 1660 ---- ---- ---- ---- 503.50 -8.50 512.00 1670 ---- ---- ---- ---- 497.00 -8.50 505.50 1675 ---- ---- ---- ---- 493.80 -8.50 502.30 1680 ---- ---- ---- ---- 490.70 -8.40 499.10 1685 ---- ---- ---- ---- 487.50 -8.40 495.90 1690 ---- ---- ---- ---- 484.40 -8.30 492.70 1695 ---- ---- ---- ---- 481.20 -8.40 489.60 1700 ---- ---- ---- ---- 478.10 -8.40 486.50 1705 ---- ---- ---- ---- 475.00 -8.30 483.30 1710 ---- ---- ---- ---- 472.00 -8.30 480.30 1715 ---- ---- ---- ---- 468.90 -8.30 477.20 1720 ---- ---- ---- ---- 465.90 -8.20 474.10 1725 ---- ---- ---- ---- 462.90 -8.20 471.10 1730 ---- ---- ---- ---- 460.00 -8.10 468.10 1735 ---- ---- ---- ---- 457.00 -8.10 465.10 1740 ---- ---- ---- ---- 454.10 -8.10 462.20 1745 ---- ---- ---- ---- 451.20 -8.10 459.30 1750 ---- ---- ---- ---- 448.30 -8.10 456.40 1755 ---- ---- ---- ---- 445.50 -8.00 453.50 1760 ---- ---- ---- ---- 442.70 -7.90 450.60 1765 ---- ---- ---- ---- 439.90 -7.90 447.80 1770 ---- ---- ---- ---- 437.10 -7.90 445.00 1775 ---- ---- ---- ---- 434.40 -7.90 442.30 1780 ---- ---- ---- ---- 431.70 -7.90 439.60 1785 ---- ---- ---- ---- 429.00 -7.90 436.90 1790 ---- ---- ---- ---- 426.40 -7.80 434.20 1795 ---- ---- ---- ---- 423.80 -7.80 431.60 1800 ---- ---- ---- ---- 421.20 -7.70 428.90 1805 ---- ---- ---- ---- 418.60 -7.80 426.40 1810 ---- ---- ---- ---- 416.10 -7.70 423.80 1815 ---- ---- ---- ---- 413.60 -7.70 421.30 1820 ---- ---- ---- ---- 411.20 -7.60 418.80 1825 ---- ---- ---- ---- 408.70 -7.60 416.30 1830 ---- ---- ---- ---- 406.30 -7.60 413.90 1835 ---- ---- ---- ---- 404.00 -7.50 411.50 1840 ---- ---- ---- ---- 401.60 -7.50 409.10 1845 ---- ---- ---- ---- 399.30 -7.50 406.80 1850 ---- ---- ---- ---- 397.00 -7.50 404.50 1855 ---- ---- ---- ---- 394.80 -7.40 402.20 1860 ---- ---- ---- ---- 392.50 -7.50 400.00 1865 ---- ---- ---- ---- 390.30 -7.40 397.70 1870 ---- ---- ---- ---- 388.20 -7.30 395.50 1875 ---- ---- ---- ---- 386.00 -7.40 393.40 1880 ---- ---- ---- ---- 383.90 -7.30 391.20 1885 ---- ---- ---- ---- 381.90 -7.20 389.10 1890 ---- ---- ---- ---- 379.80 -7.30 387.10 1895 ---- ---- ---- ---- 377.80 -7.20 385.00 1900 ---- ---- ---- ---- 375.80 -7.20 383.00 1905 ---- ---- ---- ---- 373.80 -7.20 381.00 1910 ---- ---- ---- ---- 371.90 -7.10 379.00 1915 ---- ---- ---- ---- 370.00 -7.10 377.10 1920 ---- ---- ---- ---- 368.10 -7.10 375.20 1925 ---- ---- ---- ---- 366.30 -7.00 373.30 1930 ---- ---- ---- ---- 364.40 -7.10 371.50 1935 ---- ---- ---- ---- 362.70 -7.00 369.70 1940 ---- ---- ---- ---- 360.90 -7.00 367.90 1945 ---- ---- ---- ---- 359.10 -7.00 366.10 1950 ---- ---- ---- ---- 357.40 -7.00 364.40 1955 ---- ---- ---- ---- 355.80 -6.80 362.60 1960 ---- ---- ---- ---- 354.10 -6.90 361.00 1965 ---- ---- ---- ---- 352.50 -6.80 359.30 1970 ---- ---- ---- ---- 350.90 -6.80 357.70 1975 ---- ---- ---- ---- 349.30 -6.80 356.10 1980 ---- ---- ---- ---- 347.70 -6.80 354.50 1985 ---- ---- ---- ---- 346.20 -6.70 352.90 1990 ---- ---- ---- ---- 344.70 -6.70 351.40 1995 ---- ---- ---- ---- 343.20 -6.70 349.90 2000 ---- ---- ---- ---- 341.70 -6.70 348.40 2005 ---- ---- ---- ---- 340.30 -6.60 346.90 2010 ---- ---- ---- ---- 338.90 -6.60 345.50 2015 ---- ---- ---- ---- 337.50 -6.60 344.10 2020 ---- ---- ---- ---- 336.10 -6.60 342.70 2025 ---- ---- ---- ---- 334.80 -6.50 341.30 2030 ---- ---- ---- ---- 333.40 -6.60 340.00 2035 ---- ---- ---- ---- 332.10 -6.50 338.60 2040 ---- ---- ---- ---- 330.90 -6.40 337.30 2045 ---- ---- ---- ---- 329.60 -6.40 336.00 2050 ---- ---- ---- ---- 328.40 -6.40 334.80 2055 ---- ---- ---- ---- 327.10 -6.40 333.50 2060 ---- ---- ---- ---- 325.90 -6.40 332.30 2065 ---- ---- ---- ---- 324.80 -6.30 331.10 2070 ---- ---- ---- ---- 323.60 -6.30 329.90 2075 ---- ---- ---- ---- 322.40 -6.40 328.80 2080 ---- ---- ---- ---- 321.30 -6.30 327.60 2085 ---- ---- ---- ---- 320.20 -6.30 326.50 2090 ---- ---- ---- ---- 319.10 -6.30 325.40 2095 ---- ---- ---- ---- 318.00 -6.30 324.30 2100 ---- ---- ---- ---- 317.00 -6.20 323.20 2105 ---- ---- ---- ---- 315.90 -6.20 322.10 2110 ---- ---- ---- ---- 314.90 -6.20 321.10 2115 ---- ---- ---- ---- 313.90 -6.10 320.00 2120 ---- ---- ---- ---- 312.90 -6.10 319.00 2125 ---- ---- ---- ---- 311.90 -6.10 318.00 2130 ---- ---- ---- ---- 310.90 -6.10 317.00 2135 ---- ---- ---- ---- 310.00 -6.10 316.10 2140 ---- ---- ---- ---- 309.00 -6.10 315.10 2145 ---- ---- ---- ---- 308.10 -6.00 314.10 2150 ---- ---- ---- ---- 307.20 -6.00 313.20 2155 ---- ---- ---- ---- 306.30 -6.00 312.30 2160 ---- ---- ---- ---- 305.40 -5.90 311.30 2165 ---- ---- ---- ---- 304.50 -5.90 310.40 2170 ---- ---- ---- ---- 303.60 -5.90 309.50 2175 ---- ---- ---- ---- 302.70 -5.90 308.60 2180 ---- ---- ---- ---- 301.90 -5.90 307.80 2185 ---- ---- ---- ---- 301.00 -5.90 306.90 2190 ---- ---- ---- ---- 300.20 -5.80 306.00 2195 ---- ---- ---- ---- 299.30 -5.90 305.20 2200 ---- ---- ---- ---- 298.50 -5.80 304.30 2205 ---- ---- ---- ---- 297.70 -5.80 303.50 2210 ---- ---- ---- ---- 296.90 -5.80 302.70 2215 ---- ---- ---- ---- 296.10 -5.70 301.80 2220 ---- ---- ---- ---- 295.30 -5.70 301.00 2225 ---- ---- ---- ---- 294.50 -5.70 300.20 2230 ---- ---- ---- ---- 293.70 -5.70 299.40 2235 ---- ---- ---- ---- 293.00 -5.70 298.70 2240 ---- ---- ---- ---- 292.20 -5.70 297.90 2245 ---- ---- ---- ---- 291.40 -5.70 297.10 2250 ---- ---- ---- ---- 290.70 -5.60 296.30 2255 ---- ---- ---- ---- 290.00 -5.60 295.60 2260 ---- ---- ---- ---- 289.20 -5.60 294.80 2270 ---- ---- ---- ---- 287.80 -5.60 293.40 2275 ---- ---- ---- ---- 287.10 -5.60 292.70 2280 ---- ---- ---- ---- 286.40 -5.50 291.90 2290 ---- ---- ---- ---- 285.00 -5.50 290.50 2300 ---- ---- ---- ---- 283.70 -5.50 289.20 2310 ---- ---- ---- ---- 282.40 -5.40 287.80 2320 ---- ---- ---- ---- 281.10 -5.40 286.50 2325 ---- ---- ---- ---- 280.40 -5.40 285.80 2330 ---- ---- ---- ---- 279.80 -5.40 285.20 2340 ---- ---- ---- ---- 278.60 -5.30 283.90 2350 ---- ---- ---- ---- 277.40 -5.30 282.70 2360 ---- ---- ---- ---- 276.20 -5.30 281.50 2375 ---- ---- ---- ---- 274.40 -5.30 279.70 2400 ---- ---- ---- ---- 271.70 -5.20 276.90 2425 ---- ---- ---- ---- 269.10 -5.10 274.20 2450 ---- ---- ---- ---- 266.60 -5.10 271.70 2475 ---- ---- ---- ---- 264.30 -5.00 269.30 2500 ---- ---- ---- ---- 262.10 -4.90 267.00 2525 ---- ---- ---- ---- 260.00 -4.90 264.90 2550 ---- ---- ---- ---- 258.00 -4.90 262.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17988 17324 631538 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 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 .10 61 1470 ---- ---- ---- ---- .10 UNCH .10 72 1475 ---- ---- ---- ---- .10 UNCH .10 112 1480 ---- ---- ---- ---- .10 UNCH .10 176 1485 ---- ---- ---- ---- .10 UNCH .10 322 1490 ---- ---- ---- ---- .10 UNCH .10 834 1495 ---- ---- ---- ---- .10 UNCH .10 95 1500 ---- ---- ---- ---- .10 UNCH .10 6500 1505 ---- ---- ---- ---- .10 UNCH .10 181 1510 ---- ---- ---- ---- .10 UNCH .10 1 207 1515 ---- ---- ---- ---- .10 UNCH .10 495 1520 ---- ---- ---- ---- .10 UNCH .10 553 1525 ---- ---- ---- ---- .10 UNCH .10 1838 1530 ---- ---- ---- ---- .10 UNCH .10 392 1535 ---- ---- ---- ---- .10 UNCH .10 140 1540 ---- ---- ---- ---- .10 UNCH .10 434 1545 ---- ---- ---- ---- .10 UNCH .10 193 1550 ---- ---- ---- ---- .10 UNCH .10 2152 1555 ---- ---- ---- ---- .10 UNCH .10 90 1560 ---- ---- ---- ---- .10 UNCH .10 954 1565 ---- ---- ---- ---- .10 UNCH .10 169 1570 ---- ---- ---- ---- .10 UNCH .10 833 1575 ---- ---- ---- ---- .10 UNCH .10 2122 1580 ---- ---- ---- ---- .10 UNCH .10 862 1585 ---- ---- ---- ---- .10 UNCH .10 1210 1590 ---- ---- ---- ---- .10 UNCH 1 .10 1193 1595 ---- ---- ---- ---- .10 UNCH .10 3 123 1600 .10 .10 .10 .10 .10 UNCH 59 .10 26 5275 1605 ---- ---- ---- ---- .10 UNCH .10 538 1610 .10 .10 .10 .10 .10 UNCH 1 .10 1218 1615 ---- ---- ---- ---- .10 UNCH 1 .10 506 1620 .10 .10 .10 .10 .10 UNCH 11 .10 643 1625 .10 .10 .10 .10 .10 UNCH 25 .10 1 2289 1630 .10 .10 .10 .10 .10 UNCH 10 .10 15 911 1635 ---- ---- ---- ---- .10 UNCH .10 25 753 1640 ---- ---- ---- ---- .10 UNCH 40 .10 10 619 1645 .20 .20 .20 .20 .10 UNCH 79 .10 20 326 1650 .10 .20B .10 .20B .10 UNCH 6 .10 5287 1655 .20 .20 .20 .20 .20 UNCH 2 .20 549 1660 ---- ---- ---- ---- .20 UNCH .20 1 881 1665 .20 .30B .20 .20 .20 UNCH 6 .20 384 1670 .40 .40 .30 .30 .20 UNCH 2 .20 2 1123 1675 .30 .30 .30 .30 .30 UNCH 6 .30 1644 1680 .50 .50 .50 .30A .30 UNCH 54 .30 5 697 1685 .40 .50B .40 .40 .30 UNCH 2 .30 11 277 1690 ---- .60B ---- .60B .40 UNCH 21 .40 19 603 1695 .70 .70 .60 .50A .50 +.10 47 .40 1098 1304 1700 .70 1.00 .50 .50 .60 +.10 97 .50 305 5356 1705 .80 1.10B .60 .70A .70 +.10 61 .60 1 201 1710 1.00 1.40B .70A 1.40B .80 +.10 14 .70 672 1332 1715 1.00 1.70B .90 .90 1.00 +.20 51 .80 5 768 1720 1.00 2.10B 1.00 1.20 1.30 +.30 36 1.00 119 589 1725 1.70 2.80 1.30A 1.60 1.60 +.40 560 1.20 305 2463 1730 2.10 3.50 1.80 1.90A 2.10 +.60 128 1.50 12 714 1735 1.80 4.30B 1.80 2.50A 2.60 +.70 53 1.90 28 551 1740 2.40 5.40B 2.40 3.30 3.40 +1.10 143 2.30 158 378 1745 4.10 6.90B 4.00 6.00B 4.40 +1.40 41 3.00 180 574 1750 4.30 8.60 3.70A 5.50 5.60 +1.80 845 3.80 923 3059 1755 7.40 10.70B 4.60A 6.70A 7.20 +2.40 131 4.80 297 535 1760 9.00 13.10B 5.70A 8.90A 9.10 +3.10 277 6.00 407 818 1765 6.90 15.90B 6.90 10.80A 11.50 +3.90 166 7.60 364 637 1770 10.00 19.10B 8.90A 14.30 14.30 +4.80 191 9.50 141 613 1775 16.70 22.70B 11.00A 17.00A 17.50 +5.80 169 11.70 22 722 1780 20.00 26.60B 13.50A 20.10A 21.10 +6.70 36 14.40 354 555 1785 17.10 30.80B 16.60A 30.80B 25.10 +7.80 2 17.30 270 338 1790 29.50 35.10B 19.80A 28.70A 29.30 +8.60 7 20.70 20 69 1795 ---- 39.70B 23.60A 23.60A 33.70 +9.40 24.30 1 272 1800 35.00 44.40B 27.40A 44.40B 38.30 +10.10 20 28.20 17 2425 1805 ---- 49.10B 31.60A 31.60A 43.00 +10.60 32.40 137 1810 ---- 53.90B 35.80A 35.80A 47.80 +11.10 36.70 137 1815 48.60 58.50B 40.30A 58.50B 52.60 +11.40 1 41.20 395 1820 ---- 63.40B 44.90A 44.90A 57.50 +11.70 45.80 313 1825 ---- 68.30B 49.60A 49.60A 62.40 +11.90 50.50 970 1830 ---- 73.20B 54.40A 54.40A 67.30 +12.10 55.20 476 1835 ---- 78.10B 59.20A 59.20A 72.20 +12.20 60.00 66 1840 ---- 83.10B 64.00A 64.00A 77.20 +12.30 64.90 54 1845 ---- 88.10B 69.00A 69.00A 82.20 +12.40 69.80 47 1850 ---- 93.30B 73.80A 73.80A 87.10 +12.40 74.70 1126 1855 ---- 98.00B 78.80A 78.80A 92.10 +12.50 79.60 15 1860 ---- 103.00B 83.70A 83.70A 97.10 +12.60 84.50 77 1865 ---- 108.00B 88.70A 88.70A 102.10 +12.60 89.50 83 1870 ---- 113.00B 93.70A 93.70A 107.10 +12.70 94.40 212 1875 ---- 117.90B 98.70A 98.70A 112.10 +12.70 99.40 1228 1880 ---- 122.90B 103.40A 103.40A 117.10 +12.70 104.40 300 1885 ---- 127.90B 108.40A 108.40A 122.10 +12.70 109.40 44 1890 ---- 132.90B 113.70A 113.70A 127.10 +12.80 114.30 95 1895 ---- 137.90B 118.60A 118.60A 132.10 +12.80 119.30 55 1900 ---- 143.20B 123.60A 123.60A 137.10 +12.80 124.30 546 1905 ---- 147.90B 128.30A 128.30A 142.10 +12.80 129.30 219 1910 ---- 152.90B 133.30A 133.30A 147.10 +12.80 134.30 110 1915 ---- 157.90B 138.30A 138.30A 152.10 +12.80 139.30 149 1920 ---- 162.90B 143.30A 143.30A 157.10 +12.80 144.30 280 1925 ---- 167.90B 148.50A 148.50A 162.10 +12.80 149.30 109 1930 ---- 172.90B 153.50A 153.50A 167.10 +12.80 154.30 2 1935 ---- 177.90B 158.50A 158.50A 172.10 +12.80 159.30 1940 ---- 182.90B 163.50A 163.50A 177.10 +12.90 164.20 18 1945 ---- 187.90B 168.50A 168.50A 182.10 +12.90 169.20 2 1950 ---- 192.90B 173.50A 173.50A 187.10 +12.90 174.20 324 1955 ---- 197.90B 178.20A 178.20A 192.10 +12.90 179.20 12 1960 ---- 202.90B 183.20A 183.20A 197.10 +12.90 184.20 1 1965 ---- 207.90B 188.20A 188.20A 202.00 +12.80 189.20 1970 ---- 212.90B 193.20A 193.20A 207.00 +12.80 194.20 24 1975 ---- 217.90B 198.20A 198.20A 212.00 +12.80 199.20 242 1980 ---- 222.90B 203.20A 203.20A 217.00 +12.80 204.20 20 1985 ---- 227.20B 208.20A 208.20A 222.00 +12.80 209.20 1 1990 ---- 232.30B 213.20A 213.20A 227.00 +12.80 214.20 19 1995 ---- 237.20B 218.20A 218.20A 232.00 +12.80 219.20 1 2000 ---- 242.20B 223.20A 223.20A 237.00 +12.80 224.20 553 2005 ---- 247.20B 228.20A 228.20A 242.00 +12.80 229.20 2010 ---- 252.20B 233.20A 233.20A 247.00 +12.80 234.20 3 2015 ---- 257.20B 238.20A 238.20A 252.00 +12.80 239.20 2 2020 ---- 262.20B 243.20A 243.20A 257.00 +12.80 244.20 2025 ---- 267.20B 248.20A 248.20A 262.00 +12.80 249.20 2030 ---- 272.20B 253.20A 253.20A 267.00 +12.80 254.20 236 2035 ---- 277.20B 258.20A 258.20A 272.00 +12.80 259.20 4 2040 ---- 282.20B 263.20A 263.20A 277.00 +12.80 264.20 2045 ---- 287.20B 268.20A 268.20A 282.00 +12.80 269.20 2050 ---- 292.30B 273.20A 273.20A 287.00 +12.80 274.20 61 2055 ---- 297.20B 278.20A 278.20A 292.00 +12.80 279.20 2060 ---- 302.20B 283.20A 283.20A 297.00 +12.80 284.20 2065 ---- 307.30B 288.20A 288.20A 302.00 +12.80 289.20 2070 ---- 312.20B 293.20A 293.20A 307.00 +12.80 294.20 2075 ---- 317.30B 298.20A 298.20A 312.00 +12.80 299.20 2080 ---- 322.20B 303.20A 303.20A 317.00 +12.80 304.20 2085 ---- 327.20B 308.20A 308.20A 322.00 +12.80 309.20 2090 ---- 332.20B 313.20A 313.20A 327.00 +12.80 314.20 2095 ---- 337.30B 318.20A 318.20A 332.00 +12.80 319.20 2100 ---- 342.20B 323.20A 323.20A 337.00 +12.80 324.20 56 2105 ---- 347.20B 328.20A 328.20A 342.00 +12.80 329.20 5 2110 ---- 352.20B 333.20A 333.20A 347.00 +12.80 334.20 2115 ---- 357.20B 338.20A 338.20A 352.00 +12.80 339.20 2120 ---- 362.30B 343.20A 343.20A 357.00 +12.80 344.20 2125 ---- 367.20B 348.20A 348.20A 362.00 +12.80 349.20 2130 ---- 372.20B 353.20A 353.20A 367.00 +12.80 354.20 2135 ---- 377.30B 358.20A 358.20A 372.00 +12.80 359.20 2140 ---- 382.30B 363.20A 363.20A 377.00 +12.80 364.20 2145 ---- 387.30B 368.20A 368.20A 382.00 +12.80 369.20 2150 ---- 392.30B 373.20A 373.20A 387.00 +12.80 374.20 2155 ---- 397.20B 378.20A 378.20A 392.00 +12.80 379.20 2160 ---- 402.20B 383.20A 383.20A 397.00 +12.80 384.20 2165 ---- 407.20B 388.20A 388.20A 402.00 +12.80 389.20 2170 ---- 412.30B 393.20A 393.20A 407.00 +12.80 394.20 2175 ---- 417.20B 398.20A 398.20A 412.00 +12.80 399.20 2180 ---- 422.30B 403.20A 403.20A 417.00 +12.80 404.20 2185 ---- 427.20B 408.20A 408.20A 422.00 +12.80 409.20 2190 ---- 432.20B 413.20A 413.20A 427.00 +12.80 414.20 2195 ---- 437.30B 418.20A 418.20A 432.00 +12.80 419.20 2200 ---- 442.30B 423.20A 423.20A 437.00 +12.80 424.20 7 2205 ---- 447.20B 428.20A 428.20A 442.00 +12.80 429.20 2210 ---- 452.20B 433.20A 433.20A 447.00 +12.80 434.20 2215 ---- 457.20B 438.20A 438.20A 452.00 +12.80 439.20 2220 ---- 462.20B 443.20A 443.20A 457.00 +12.80 444.20 2225 ---- 467.30B 448.20A 448.20A 462.00 +12.80 449.20 2230 ---- 472.20B 453.20A 453.20A 467.00 +12.80 454.20 2235 ---- 477.20B 458.20A 458.20A 472.00 +12.80 459.20 2240 ---- 482.20B 463.20A 463.20A 477.00 +12.80 464.20 2245 ---- 487.20B 468.20A 468.20A 482.00 +12.80 469.20 2250 ---- 492.20B 473.20A 473.20A 487.00 +12.80 474.20 2255 ---- 497.20B 478.20A 478.20A 492.00 +12.80 479.20 2260 ---- 502.20B 483.20A 483.20A 497.00 +12.80 484.20 2265 ---- 507.30B 488.20A 488.20A 502.00 +12.80 489.20 2270 ---- 512.20B 493.20A 493.20A 507.00 +12.80 494.20 2275 ---- 517.20B 498.20A 498.20A 512.00 +12.80 499.20 2280 ---- 522.20B 503.20A 503.20A 517.00 +12.80 504.20 2285 ---- 527.20B 508.20A 508.20A 522.00 +12.80 509.20 2290 ---- 532.20B 513.20A 513.20A 527.00 +12.80 514.20 2295 ---- 537.20B 518.20A 518.20A 532.00 +12.80 519.20 2300 ---- 542.20B 523.20A 523.20A 537.00 +12.80 524.20 2305 ---- 547.20B 528.20A 528.20A 542.00 +12.80 529.20 2310 ---- 552.20B 533.20A 533.20A 547.00 +12.80 534.20 2315 ---- 557.30B 538.50A 538.50A 552.00 +12.80 539.20 2320 ---- 562.20B 543.20A 543.20A 557.00 +12.80 544.20 2325 ---- 567.30B 548.20A 548.20A 562.00 +12.80 549.20 2330 ---- 572.20B 553.20A 553.20A 567.00 +12.80 554.20 2340 ---- 582.20B 563.20A 563.20A 577.00 +12.80 564.20 2350 ---- 592.20B 573.20A 573.20A 587.00 +12.80 574.20 2360 ---- 602.30B 583.20A 583.20A 597.00 +12.80 584.20 2370 ---- 612.30B 593.20A 593.20A 607.00 +12.80 594.20 2375 ---- 617.20B 598.20A 598.20A 612.00 +12.80 599.20 2380 ---- 622.20B 603.20A 603.20A 617.00 +12.80 604.20 2385 ---- 627.20B 608.20A 608.20A 622.00 +12.80 609.20 2390 ---- 632.20B 613.20A 613.20A 627.00 +12.80 614.20 2400 ---- 642.30B 623.20A 623.20A 637.00 +12.80 624.20 3 2410 ---- 652.20B 633.50A 633.50A 647.00 +12.80 634.20 2420 ---- 662.30B 643.50A 643.50A 657.00 +12.80 644.20 2425 ---- 667.30B 648.20A 648.20A 662.00 +12.80 649.20 2430 ---- 672.20B 653.20A 653.20A 667.00 +12.80 654.20 2450 ---- 692.20B 673.20A 673.20A 687.00 +12.80 674.20 2475 ---- 717.30B 698.20A 698.20A 712.00 +12.80 699.20 2500 ---- 742.20B 723.20A 723.20A 737.00 +12.80 724.20 2525 ---- 767.20B 748.20A 748.20A 762.00 +12.80 749.20 2550 ---- 792.20B 773.20A 773.20A 787.00 +12.80 774.20 2575 ---- 817.30B 798.20A 798.20A 812.00 +12.80 799.20 2600 ---- 842.20B 823.20A 823.20A 837.00 +12.80 824.20 1 2625 ---- 867.20B 848.20A 848.20A 862.00 +12.80 849.20 2700 ---- 942.20B 923.20A 923.20A 937.00 +12.80 924.20 2750 ---- 992.20B 973.20A 973.20A 987.00 +12.80 974.20 2800 ---- 1042.20B 1023.20A 1023.20A 1037.00 +12.80 1024.20 55 2950 ---- 1192.20B 1173.20A 1173.20A 1187.00 +12.80 1174.20 1 3000 ---- 1242.20B 1223.20A 1223.20A 1237.00 +12.80 1224.20 3200 ---- 1442.20B 1423.50A 1423.50A 1437.00 +12.80 1424.20 2 3500 ---- 1742.20B 1723.50A 1723.50A 1737.00 +12.80 1724.20 4000 ---- 2242.20B 2223.50A 2223.50A 2237.00 +12.80 2224.20 4500 ---- 2742.20B 2723.60A 2723.60A 2737.00 +12.80 2724.20 5000 ---- 3242.20B 3223.40A 3223.40A 3237.00 +12.80 3224.20 5500 ---- 3742.20B 3723.60A 3723.60A 3737.00 +12.80 3724.20 6000 ---- 4242.10B 4223.30A 4223.30A 4237.00 +12.80 4224.20 6500 ---- 4742.10B 4723.30A 4723.30A 4737.00 +12.80 4724.20 7000 ---- 5242.10B 5223.40A 5223.40A 5237.00 +12.80 5224.20 7500 ---- 5742.10B 5723.60A 5723.60A 5737.00 +12.80 5724.20 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6242.10B 6223.70A 6223.70A 6237.00 +12.80 6224.20 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6742.00B 6723.40A 6723.40A 6737.00 +12.80 6724.20 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7241.90B 7223.50A 7223.50A 7237.00 +12.80 7224.20 925 ---- ---- ---- ---- .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 1314 1120 1225 ---- ---- ---- ---- .10 UNCH .10 12 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 544 1325 ---- ---- ---- ---- .10 UNCH .10 569 1350 ---- ---- ---- ---- .10 UNCH .10 208 1360 ---- ---- ---- ---- .10 UNCH .10 181 1370 ---- ---- ---- ---- .10 UNCH .10 114 1375 ---- ---- ---- ---- .20 +.10 .10 109 1380 ---- ---- ---- ---- .20 +.10 .10 234 1390 ---- ---- ---- ---- .20 +.10 .10 63 1400 ---- .20B ---- .20B .20 +.10 .10 38 1426 1410 ---- ---- ---- ---- .20 +.10 .10 200 1420 ---- ---- ---- ---- .20 UNCH .20 305 1425 .20 .20 .20 .20 .20 UNCH 5 .20 58 1430 ---- ---- ---- ---- .20 UNCH .20 29 1440 ---- ---- ---- ---- .30 +.10 .20 78 153 1445 ---- ---- ---- ---- .30 +.10 .20 64 1450 ---- ---- ---- ---- .30 +.10 .20 911 1455 ---- ---- ---- ---- .30 +.10 .20 153 1460 ---- ---- ---- ---- .30 +.10 .20 3 1691 1465 ---- ---- ---- ---- .30 UNCH .30 161 1470 ---- ---- ---- ---- .30 UNCH .30 199 1475 ---- ---- ---- ---- .30 UNCH .30 187 1480 ---- ---- ---- ---- .40 +.10 .30 113 1485 ---- ---- ---- ---- .40 +.10 .30 4 127 1490 ---- ---- ---- ---- .40 +.10 .30 114 1495 ---- ---- ---- ---- .40 UNCH .40 82 1500 ---- ---- ---- ---- .40 UNCH 33 .40 539 4183 1505 ---- ---- ---- ---- .50 +.10 .40 1 18 1510 ---- ---- ---- ---- .50 +.10 .40 79 131 1515 ---- ---- ---- ---- .50 UNCH .50 50 138 1520 ---- ---- ---- ---- .50 UNCH .50 79 243 1525 ---- ---- ---- ---- .60 +.10 .50 123 1530 ---- .60B ---- .60B .60 +.10 .50 182 1535 ---- ---- ---- ---- .60 UNCH .60 67 1540 ---- .70B ---- .70B .70 +.10 10 .60 142 1545 .70 .70 .70 .70 .70 +.10 1 .60 1 75 1550 ---- .80B ---- .80B .80 +.10 1 .70 15 2222 1555 .80 .90B .80 .80 .80 +.10 2 .70 98 1560 ---- .90B ---- .90B .90 +.10 2 .80 907 1565 ---- 1.00B ---- 1.00B 1.00 +.20 .80 101 1570 ---- 1.10B ---- 1.10B 1.00 +.10 1 .90 132 1575 1.20 1.20 1.20 1.10A 1.10 +.10 1 1.00 12 606 1580 ---- 1.30B ---- 1.30B 1.20 +.20 2 1.00 2 116 1585 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 70 1590 1.40 1.50B 1.40 1.40 1.40 +.20 9 1.20 2 349 1595 1.70 1.70 1.50 1.50 1.50 +.20 7 1.30 1 52 1600 1.60 1.90B 1.50 1.50 1.60 +.20 26 1.40 342 2266 1605 1.90 2.00B 1.80 1.80 1.80 +.30 17 1.50 16 123 1610 2.00 2.20B 2.00 2.10B 1.90 +.20 16 1.70 4 143 1615 2.20 2.40B 2.20 2.30B 2.10 +.30 3 1.80 4 145 1620 2.40 2.70 2.40 2.50B 2.30 +.40 9 1.90 20 91 1625 2.40 2.90 2.40 2.60A 2.50 +.40 28 2.10 24 1286 1630 2.90 3.20B 2.90 2.80A 2.70 +.40 4 2.30 49 825 1635 ---- 3.50B ---- 3.50B 3.00 +.50 2.50 129 1640 ---- 3.80B ---- 3.80B 3.30 +.60 2.70 17 326 1645 3.30 4.20B 3.30 4.20B 3.60 +.60 4 3.00 57 1650 4.10 4.60B 4.00 3.90A 3.90 +.60 5 3.30 539 2316 1655 ---- 5.00B ---- 5.00B 4.30 +.70 3.60 14 273 1660 5.20 5.40B 5.20 4.60A 4.70 +.80 48 3.90 20 494 1665 4.80 5.90B 4.80 4.90A 5.10 +.80 3 4.30 10 651 1670 ---- 6.50B ---- 6.50B 5.60 +.90 4.70 41 124 1675 ---- 7.10B ---- 7.10B 6.10 +1.00 11 5.10 10 348 1680 6.90 7.80B 6.90 7.40B 6.70 +1.10 24 5.60 44 706 1685 8.00 8.50B 8.00 7.30A 7.40 +1.30 286 6.10 313 584 1690 8.80 9.30B 8.50 8.00A 8.10 +1.40 24 6.70 6 739 1695 9.40 10.20B 9.30 8.70A 8.90 +1.60 6 7.30 3 125 1700 8.70 11.20 8.70 9.60B 9.70 +1.70 438 8.00 411 1923 1705 10.40 12.10B 10.40 11.70B 10.60 +1.80 16 8.80 22 130 1710 10.10 13.20B 10.10 11.40A 11.60 +2.00 20 9.60 10 78 1715 11.70 14.60 11.70 12.50A 12.70 +2.20 121 10.50 317 1720 ---- 15.70B ---- 15.70B 13.90 +2.50 7 11.40 35 908 1725 13.70 17.10B 12.40A 15.30B 15.10 +2.60 73 12.50 23 433 1730 14.50 18.60B 13.50A 16.20A 16.50 +2.90 9 13.60 7 136 1735 ---- 20.20B ---- 20.20B 17.90 +3.10 1 14.80 8 606 1740 16.10 21.90B 16.10 21.90B 19.50 +3.40 53 16.10 71 189 1745 19.30 23.70B 17.50A 23.70B 21.20 +3.60 27 17.60 15 86 1750 25.00 25.60B 18.90A 22.50A 23.00 +3.90 36 19.10 207 1391 1755 ---- 27.70B 20.60A 20.60A 24.90 +4.20 20.70 77 1760 ---- 29.80B 22.30A 22.30A 26.90 +4.40 15 22.50 89 1765 ---- 32.10B 24.20A 24.20A 29.00 +4.70 3 24.30 98 1770 31.30 34.50B 26.10A 33.80B 31.30 +5.00 52 26.30 44 753 1775 33.60 37.00B 28.20A 33.00A 33.70 +5.30 82 28.40 34 566 1780 32.40 39.70B 30.40A 36.60B 36.20 +5.60 62 30.60 6 134 1785 ---- 42.50B 32.60A 32.60A 38.90 +5.90 33.00 517 523 1790 40.00 45.40B 35.10A 45.40B 41.60 +6.20 2 35.40 131 141 1795 ---- 48.40B 37.60A 37.60A 44.50 +6.50 38.00 54 137 1800 40.60 51.50B 40.40A 40.40A 47.50 +6.70 15 40.80 13 397 1805 ---- 54.80B 43.20A 43.20A 50.60 +7.00 43.60 65 1810 ---- 58.20B 46.20A 46.20A 53.90 +7.30 46.60 9 1815 ---- 61.70B 49.20A 49.20A 57.20 +7.60 49.60 9 1820 ---- 65.30B 52.40A 52.40A 60.70 +7.90 52.80 8 1825 65.80 69.00B 55.70A 63.10A 64.20 +8.10 10 56.10 273 1830 ---- 72.70B 59.20A 59.20A 67.90 +8.40 59.50 4 1835 ---- 76.60B 62.70A 62.70A 71.60 +8.50 63.10 18 1840 ---- 80.50B 66.30A 66.30A 75.50 +8.80 66.70 13 1845 ---- 84.60B 70.00A 70.00A 79.40 +9.00 70.40 15 1850 83.50 88.70B 73.70A 83.70B 83.40 +9.30 1 74.10 21 1855 ---- 92.80B 77.60A 77.60A 87.50 +9.50 78.00 32 1860 ---- 97.10B 81.50A 81.50A 91.70 +9.70 82.00 10 1865 ---- 101.40B 85.50A 85.50A 95.90 +9.90 86.00 3 1870 ---- 105.70B 89.60A 89.60A 100.20 +10.10 90.10 2 1875 ---- 110.10B 93.80A 93.80A 104.50 +10.30 94.20 2 1880 ---- 114.60B 98.00A 98.00A 108.90 +10.40 98.50 7 1885 ---- 119.10B 102.20A 102.20A 113.30 +10.60 102.70 1890 ---- 123.60B 106.50A 106.50A 117.80 +10.70 107.10 1895 ---- 128.20B 110.90A 110.90A 122.30 +10.90 111.40 1900 ---- 132.80B 115.30A 115.30A 126.90 +11.00 115.90 4 137 1905 ---- 137.50B 119.80A 119.80A 131.50 +11.20 120.30 32 1910 ---- 141.40B 124.30A 124.30A 136.20 +11.30 124.90 1 1915 ---- 146.10B 128.90A 128.90A 140.80 +11.40 129.40 1 1920 ---- 150.80B 133.50A 133.50A 145.50 +11.50 134.00 3 1925 ---- 155.60B 138.10A 138.10A 150.20 +11.60 138.60 2 1930 ---- 160.40B 142.80A 142.80A 155.00 +11.70 143.30 86 1935 ---- 165.10B 147.50A 147.50A 159.80 +11.90 147.90 1940 ---- 169.90B 152.20A 152.20A 164.60 +12.00 152.60 2 1945 ---- 174.80B 156.90A 156.90A 169.40 +12.00 157.40 1 1950 174.10 180.40B 161.60A 174.80B 174.20 +12.10 1 162.10 9 1955 ---- 184.40B 166.40A 166.40A 179.00 +12.10 166.90 1960 ---- 189.20B 171.10A 171.10A 183.90 +12.30 171.60 5 1965 ---- 194.10B 175.70A 175.70A 188.70 +12.30 176.40 3 1970 ---- 199.00B 180.70A 180.70A 193.60 +12.30 181.30 1975 ---- 203.80B 185.60A 185.60A 198.50 +12.40 186.10 1980 ---- 208.70B 190.40A 190.40A 203.40 +12.50 190.90 3 1985 ---- 213.60B 195.20A 195.20A 208.30 +12.50 195.80 50 1990 ---- 218.50B 199.90A 199.90A 213.20 +12.60 200.60 1995 ---- 223.40B 205.00A 205.00A 218.10 +12.60 205.50 2000 ---- 229.20B 209.70A 209.70A 223.00 +12.60 210.40 3 43 2005 ---- 233.30B 214.70A 214.70A 228.00 +12.80 215.20 2010 ---- 238.20B 219.60A 219.60A 232.90 +12.80 220.10 2015 ---- 243.10B 224.50A 224.50A 237.80 +12.80 225.00 2020 ---- 248.10B 229.50A 229.50A 242.80 +12.90 229.90 2025 ---- 253.00B 234.40A 234.40A 247.70 +12.80 234.90 2030 ---- 258.00B 239.30A 239.30A 252.70 +12.90 239.80 1 2035 ---- 262.90B 244.20A 244.20A 257.60 +12.90 244.70 2040 ---- 267.90B 249.20A 249.20A 262.60 +13.00 249.60 2045 ---- 272.90B 254.10A 254.10A 267.50 +12.90 254.60 2050 ---- 278.70B 258.80A 258.80A 272.50 +13.00 259.50 1 2055 ---- 282.80B 264.00A 264.00A 277.40 +12.90 264.50 2060 ---- 287.80B 268.70A 268.70A 282.40 +13.00 269.40 2065 ---- 292.80B 273.60A 273.60A 287.40 +13.00 274.40 2070 ---- 297.70B 278.60A 278.60A 292.40 +13.00 279.40 2075 ---- 302.70B 283.80A 283.80A 297.30 +13.00 284.30 2080 ---- 307.60B 288.50A 288.50A 302.30 +13.00 289.30 2085 ---- 312.60B 293.80A 293.80A 307.30 +13.00 294.30 2090 ---- 317.50B 298.60A 298.60A 312.30 +13.10 299.20 2095 ---- 322.60B 303.40A 303.40A 317.20 +13.00 304.20 2100 ---- 328.50B 308.70A 308.70A 322.20 +13.00 309.20 2105 ---- 332.50B 313.60A 313.60A 327.20 +13.00 314.20 2110 ---- 337.40B 318.40A 318.40A 332.20 +13.10 319.10 2115 ---- 342.40B 323.30A 323.30A 337.20 +13.10 324.10 2120 ---- 347.40B 328.60A 328.60A 342.20 +13.10 329.10 2125 ---- 352.40B 333.40A 333.40A 347.20 +13.10 334.10 2130 ---- 357.40B 338.70A 338.70A 352.20 +13.10 339.10 2135 ---- 362.40B 343.60A 343.60A 357.20 +13.20 344.00 2140 ---- 367.40B 348.60A 348.60A 362.20 +13.20 349.00 2145 ---- 372.40B 353.30A 353.30A 367.20 +13.20 354.00 2150 ---- 377.40B 358.30A 358.30A 372.20 +13.20 359.00 4 2155 ---- 382.40B 363.30A 363.30A 377.20 +13.20 364.00 2160 ---- 387.40B 368.60A 368.60A 382.20 +13.20 369.00 2165 ---- 392.40B 373.60A 373.60A 387.20 +13.20 374.00 2170 ---- 397.40B 378.30A 378.30A 392.20 +13.20 379.00 2175 ---- 402.40B 383.30A 383.30A 397.20 +13.20 384.00 2180 ---- 407.40B 388.50A 388.50A 402.20 +13.20 389.00 2185 ---- 412.40B 393.30A 393.30A 407.20 +13.20 394.00 2190 ---- 417.40B 398.30A 398.30A 412.20 +13.20 399.00 2195 ---- 422.40B 403.30A 403.30A 417.20 +13.20 404.00 2200 ---- 427.40B 408.30A 408.30A 422.20 +13.20 409.00 2205 ---- 432.40B 413.30A 413.30A 427.20 +13.20 414.00 2210 ---- 437.40B 418.30A 418.30A 432.20 +13.20 419.00 2215 ---- 442.40B 423.30A 423.30A 437.20 +13.20 424.00 2220 ---- 447.40B 428.30A 428.30A 442.20 +13.20 429.00 2225 ---- 452.40B 433.30A 433.30A 447.20 +13.20 434.00 2230 ---- 457.40B 438.30A 438.30A 452.20 +13.20 439.00 2235 ---- 462.40B 443.30A 443.30A 457.20 +13.20 444.00 2240 ---- 467.40B 448.30A 448.30A 462.20 +13.20 449.00 2245 ---- 472.40B 453.30A 453.30A 467.20 +13.20 454.00 2250 ---- 477.40B 458.30A 458.30A 472.20 +13.20 459.00 2255 ---- 482.40B 463.30A 463.30A 477.20 +13.20 464.00 2260 ---- 487.40B 468.30A 468.30A 482.20 +13.20 469.00 2265 ---- 492.40B 473.30A 473.30A 487.20 +13.20 474.00 2270 ---- 497.40B 478.30A 478.30A 492.20 +13.20 479.00 2275 ---- 502.40B 483.60A 483.60A 497.20 +13.20 484.00 2280 ---- 507.40B 488.30A 488.30A 502.20 +13.20 489.00 2290 ---- 517.40B 498.30A 498.30A 512.20 +13.20 499.00 2300 ---- 527.40B 508.30A 508.30A 522.20 +13.20 509.00 7 2310 ---- 537.40B 518.30A 518.30A 532.20 +13.20 519.00 1 2320 ---- 547.40B 528.30A 528.30A 542.20 +13.20 529.00 1 2325 ---- 552.40B 533.60A 533.60A 547.20 +13.20 534.00 2330 ---- 557.30B 538.30A 538.30A 552.20 +13.20 539.00 2 2340 ---- 567.30B 548.30A 548.30A 562.20 +13.20 549.00 1 2350 ---- 577.40B 558.30A 558.30A 572.20 +13.20 559.00 9 2360 ---- 587.30B 568.60A 568.60A 582.20 +13.20 569.00 3 2375 ---- 602.30B 583.60A 583.60A 597.20 +13.20 584.00 2400 ---- 627.30B 608.60A 608.60A 622.20 +13.20 609.00 1 2425 ---- 652.30B 633.60A 633.60A 647.20 +13.20 634.00 2450 ---- 677.30B 658.60A 658.60A 672.20 +13.20 659.00 2475 ---- 702.30B 683.50A 683.50A 697.20 +13.20 684.00 2500 ---- 727.30B 708.60A 708.60A 722.20 +13.20 709.00 2525 ---- 752.30B 733.50A 733.50A 747.20 +13.20 734.00 2550 ---- 777.30B 758.60A 758.60A 772.20 +13.20 759.00 1 2700 ---- 927.30B 908.60A 908.60A 922.20 +13.20 909.00 5 2750 ---- 977.30B 958.40A 958.40A 972.20 +13.20 959.00 6 2800 ---- 1027.20B 1008.40A 1008.40A 1022.20 +13.20 1009.00 4 3000 ---- 1227.20B 1208.80A 1208.80A 1222.20 +13.20 1209.00 2 3100 ---- 1327.30B 1308.80A 1308.80A 1322.20 +13.20 1309.00 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 55 .10 10 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 103 1225 ---- ---- ---- ---- .20 UNCH .20 63 1250 ---- ---- ---- ---- .20 UNCH 22 .20 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- ---- ---- ---- .30 UNCH 775 .30 457 1552 1325 ---- ---- ---- ---- .30 UNCH .30 261 1350 ---- ---- ---- ---- .40 UNCH .40 104 1360 ---- ---- ---- ---- .40 UNCH .40 112 1370 ---- ---- ---- ---- .40 UNCH .40 11 186 1375 .40 .40 .40 .40 .40 UNCH 2 .40 54 1380 ---- ---- ---- ---- .40 UNCH .40 71 1390 ---- ---- ---- ---- .50 UNCH .50 77 1400 ---- ---- ---- ---- .50 UNCH 827 .50 101 762 1410 ---- ---- ---- ---- .50 UNCH .50 56 1420 ---- ---- ---- ---- .60 UNCH 9 .60 2 89 1425 ---- ---- ---- ---- .60 UNCH .60 1 69 1430 ---- ---- ---- ---- .70 +.10 .60 4 92 1440 ---- ---- ---- ---- .70 UNCH 21 .70 122 1445 .80 .80 .80 .80 .80 +.10 3 .70 63 1450 ---- ---- ---- ---- .80 UNCH 18 .80 733 1455 ---- ---- ---- ---- .80 UNCH .80 55 1460 ---- .90B ---- ---- .90 +.10 .80 116 1465 ---- ---- ---- ---- .90 UNCH .90 91 1470 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2 39 1475 ---- ---- ---- ---- 1.10 +.10 1.00 261 1480 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 20 113 1485 1.20 1.20 1.20 1.20 1.20 +.10 2 1.10 16 1490 1.30 1.30 1.30 1.30 1.20 +.10 8 1.10 15 56 1495 ---- 1.30B ---- 1.30B 1.30 +.10 3 1.20 14 1500 ---- 1.40B ---- 1.40B 1.40 +.10 70 1.30 455 1793 1505 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 3 1510 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 129 1515 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 41 1520 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 115 1525 2.00 2.00 2.00 1.90A 1.90 +.20 1 1.70 10 278 1530 ---- 2.10B ---- 2.10B 2.00 +.20 1 1.80 88 1535 2.20 2.30B 2.20 2.10A 2.10 +.20 7 1.90 3 27 1540 2.00 2.40 2.00 2.30A 2.30 +.30 6 2.00 5 38 1545 ---- 2.60B ---- 2.60B 2.40 +.30 2.10 7 1550 ---- 2.80B ---- 2.80B 2.60 +.30 2 2.30 879 1555 2.70 3.00B 2.70 3.00B 2.70 +.30 2 2.40 22 1560 ---- 3.20B ---- 3.20B 2.90 +.30 2.60 5 19 1565 ---- 3.40B ---- 3.40B 3.10 +.40 2 2.70 29 1570 ---- 3.60B ---- 3.60B 3.30 +.40 1 2.90 55 1575 3.40 3.90B 3.40 3.30A 3.50 +.40 7 3.10 10 154 1580 ---- 4.20B ---- 4.20B 3.80 +.50 1 3.30 1 85 1585 ---- 4.40B ---- 4.40B 4.00 +.50 3.50 20 1590 ---- 4.70B ---- 4.70B 4.30 +.50 3.80 4 128 1595 ---- 5.10B ---- 5.10B 4.60 +.60 4.00 25 1600 5.00 5.40B 5.00 4.80A 4.90 +.60 17 4.30 43 1338 1605 5.40 5.80B 5.40 5.80B 5.20 +.60 1 4.60 1 11 1610 ---- 6.20B ---- 6.20B 5.60 +.70 4.90 295 1615 ---- 6.60B ---- 6.60B 6.00 +.80 5.20 1 86 1620 ---- 7.10B ---- 7.10B 6.40 +.80 5.60 228 1625 7.30 7.60B 7.30 6.80A 6.80 +.80 23 6.00 1 722 1630 ---- 8.10B ---- 8.10B 7.30 +.90 3 6.40 123 1635 8.60 8.70B 8.10 7.80A 7.80 +1.00 3 6.80 1 153 1640 ---- 9.30B ---- 9.30B 8.40 +1.10 7.30 1 138 1645 9.40 9.90B 9.40 8.80A 9.00 +1.20 5 7.80 18 1650 9.50 10.60B 9.50 9.50A 9.60 +1.20 8 8.40 813 2439 1655 ---- 11.40B ---- 11.40B 10.30 +1.40 8.90 195 1660 10.60 12.20B 10.60 10.90A 11.00 +1.50 28 9.50 576 1665 12.40 13.00B 12.40 11.70A 11.80 +1.60 1 10.20 5 54 1670 12.30 13.90B 12.30 13.90B 12.60 +1.70 384 10.90 307 1088 1675 14.10 14.80B 14.10 13.30A 13.50 +1.80 74 11.70 15 1721 1680 ---- 15.80B ---- 15.80B 14.40 +1.90 8 12.50 1 123 1685 ---- 16.90B ---- 16.90B 15.40 +2.10 13.30 12 210 1690 ---- 18.10B ---- 18.10B 16.50 +2.30 14.20 149 1695 18.20 19.30B 18.20 18.70B 17.60 +2.40 8 15.20 50 1700 19.80 20.50B 19.80 18.50A 18.80 +2.60 43 16.20 327 1265 1705 20.50 21.90B 20.50 19.30A 20.00 +2.70 1 17.30 115 1710 21.00 23.30B 21.00 19.30A 21.40 +2.90 1 18.50 181 1715 ---- 24.80B ---- 24.80B 22.80 +3.10 19.70 98 1720 ---- 26.40B ---- 26.40B 24.20 +3.20 21.00 1 29 1725 ---- 28.10B ---- 28.10B 25.80 +3.40 22.40 1 425 1730 ---- 29.80B ---- 29.80B 27.40 +3.50 23.90 7 74 1735 ---- 31.70B ---- 31.70B 29.20 +3.80 42 25.40 218 1740 ---- 33.60B ---- 33.60B 31.00 +4.00 100 27.00 900 1745 ---- 35.60B ---- 35.60B 32.90 +4.20 28.70 99 1750 34.30 37.70B 34.00 34.40A 34.90 +4.40 100 30.50 12 942 1755 ---- 39.90B 32.30A 32.30A 37.00 +4.60 32.40 353 1760 37.30 42.20B 37.30 42.20B 39.20 +4.90 1 34.30 2 188 1765 ---- 44.60B 36.30A 36.30A 41.50 +5.10 36.40 46 214 1770 ---- 47.10B 38.40A 38.40A 43.90 +5.30 1 38.60 10 98 1775 47.50 49.70B 40.70A 45.60A 46.30 +5.50 38 40.80 14 1130 1780 46.90 52.40B 43.00A 48.10A 48.90 +5.80 6 43.10 3 109 1785 ---- 55.10B 45.40A 45.40A 51.50 +5.90 45.60 4 32 1790 ---- 57.90B 47.90A 47.90A 54.20 +6.10 48.10 319 905 1795 ---- 60.90B 50.50A 50.50A 57.00 +6.30 50.70 44 49 1800 ---- 63.90B 53.20A 53.20A 59.90 +6.50 7 53.40 21 2331 1805 ---- 67.00B 56.00A 56.00A 62.90 +6.60 56.30 20 1810 ---- 70.20B 58.80A 58.80A 66.00 +6.80 59.20 6 1815 ---- 73.50B 61.90A 61.90A 69.20 +7.10 62.10 192 1820 ---- 76.90B 64.90A 64.90A 72.40 +7.20 65.20 9 1825 ---- 80.30B 68.10A 68.10A 75.80 +7.40 68.40 1157 1830 ---- 83.90B 71.30A 71.30A 79.20 +7.60 71.60 2 1835 ---- 87.50B 74.70A 74.70A 82.80 +7.90 74.90 20 1840 ---- 91.20B ---- 91.20B 86.40 +8.10 78.30 8 1845 ---- 94.90B 81.70A 81.70A 90.00 +8.20 81.80 1850 ---- 98.80B 85.00A 85.00A 93.80 +8.40 85.40 108 1855 ---- 102.60B 88.80A 88.80A 97.60 +8.60 89.00 1860 ---- 106.50B 92.40A 92.40A 101.40 +8.70 92.70 2 1865 ---- 110.50B 96.00A 96.00A 105.40 +9.00 96.40 11 1870 ---- 114.50B 100.00A 100.00A 109.30 +9.10 100.20 1875 ---- 118.60B 103.80A 103.80A 113.40 +9.30 104.10 76 1880 ---- 122.80B 107.70A 107.70A 117.50 +9.50 108.00 55 1885 ---- 127.00B 111.70A 111.70A 121.60 +9.60 112.00 1 1890 ---- 131.20B 115.70A 115.70A 125.80 +9.80 116.00 12 1895 ---- 135.50B 119.80A 119.80A 130.00 +9.90 120.10 3 1900 ---- 139.80B 123.90A 123.90A 134.20 +10.00 8 124.20 431 1905 ---- 144.20B 128.10A 128.10A 138.50 +10.10 128.40 228 1910 ---- 148.60B 132.40A 132.40A 142.90 +10.30 132.60 256 1915 ---- 153.00B 136.50A 136.50A 147.30 +10.40 136.90 1920 ---- 157.50B 140.80A 140.80A 151.70 +10.50 141.20 7 1925 ---- 162.00B 145.10A 145.10A 156.10 +10.60 145.50 1 53 1930 ---- 166.50B 149.50A 149.50A 160.60 +10.70 149.90 1 1 1935 ---- 171.00B 153.90A 153.90A 165.10 +10.80 154.30 2 1940 ---- 175.60B 158.40A 158.40A 169.60 +10.80 158.80 1 1945 ---- 180.20B 162.80A 162.80A 174.20 +11.00 163.20 1950 ---- 184.80B 167.00A 167.00A 178.80 +11.10 167.70 19 1955 ---- 189.50B 171.80A 171.80A 183.40 +11.10 172.30 1 1960 187.60 194.10B 176.40A 188.70B 188.00 +11.20 1 176.80 1 1965 ---- 198.80B 181.10A 181.10A 192.70 +11.30 181.40 1 1970 ---- 202.60B 185.70A 185.70A 197.40 +11.40 186.00 3 1975 ---- 207.40B 190.20A 190.20A 202.10 +11.50 190.60 38 1980 ---- 212.00B 194.90A 194.90A 206.80 +11.60 195.20 1 1985 ---- 216.80B 199.60A 199.60A 211.50 +11.60 199.90 1 101 1990 ---- 221.50B 204.20A 204.20A 216.30 +11.70 204.60 1995 ---- 226.30B 208.90A 208.90A 221.00 +11.80 209.20 1 2000 ---- 232.00B 213.60A 213.60A 225.80 +11.80 214.00 263 2005 ---- 235.80B 218.40A 218.40A 230.60 +11.90 218.70 2 2010 ---- 240.60B 223.10A 223.10A 235.40 +12.00 223.40 2015 ---- 245.40B 227.90A 227.90A 240.20 +12.00 228.20 2020 ---- 250.30B 232.50A 232.50A 245.00 +12.10 232.90 2025 ---- 255.10B 237.10A 237.10A 249.80 +12.10 237.70 102 2030 ---- 259.90B 242.20A 242.20A 254.70 +12.20 242.50 2035 ---- 264.80B 246.90A 246.90A 259.50 +12.20 247.30 2040 ---- 269.60B 251.70A 251.70A 264.40 +12.30 252.10 2045 ---- 274.40B 256.50A 256.50A 269.20 +12.30 256.90 2050 ---- 280.40B 261.40A 261.40A 274.10 +12.40 261.70 152 2055 ---- 284.20B 266.20A 266.20A 279.00 +12.40 266.60 2060 ---- 289.10B 271.20A 271.20A 283.80 +12.40 271.40 2065 ---- 294.00B 275.90A 275.90A 288.70 +12.40 276.30 2070 ---- 298.90B 280.60A 280.60A 293.60 +12.50 281.10 1 2075 ---- 303.80B 285.60A 285.60A 298.50 +12.50 286.00 2080 ---- 308.70B 290.50A 290.50A 303.40 +12.50 290.90 2 2085 ---- 313.60B 295.30A 295.30A 308.30 +12.60 295.70 2090 ---- 318.50B 300.20A 300.20A 313.20 +12.60 300.60 2095 ---- 323.40B 305.20A 305.20A 318.20 +12.70 305.50 2100 ---- 329.40B 310.00A 310.00A 323.10 +12.70 310.40 20 2105 ---- 333.30B 315.00A 315.00A 328.00 +12.70 315.30 2110 ---- 338.20B 319.80A 319.80A 332.90 +12.70 320.20 2115 ---- 343.10B 324.70A 324.70A 337.90 +12.80 325.10 2120 ---- 348.10B 329.70A 329.70A 342.80 +12.80 330.00 2125 ---- 352.90B 334.60A 334.60A 347.80 +12.80 335.00 2130 ---- 357.90B 339.50A 339.50A 352.70 +12.80 339.90 2135 ---- 362.80B 344.40A 344.40A 357.70 +12.90 344.80 2140 ---- 367.80B 349.40A 349.40A 362.60 +12.90 349.70 2145 ---- 372.70B 354.40A 354.40A 367.60 +12.90 354.70 2150 ---- 378.80B 359.10A 359.10A 372.50 +12.90 359.60 1 2155 ---- 382.70B 364.00A 364.00A 377.50 +12.90 364.60 2160 ---- 387.60B 369.20A 369.20A 382.40 +12.90 369.50 2165 ---- 392.60B 373.90A 373.90A 387.40 +13.00 374.40 2170 ---- 397.60B 379.20A 379.20A 392.40 +13.00 379.40 2175 ---- 402.50B 384.00A 384.00A 397.40 +13.00 384.40 2180 ---- 407.50B 389.10A 389.10A 402.30 +13.00 389.30 2185 ---- 412.50B 393.80A 393.80A 407.30 +13.00 394.30 2190 ---- 417.40B 399.00A 399.00A 412.30 +13.10 399.20 2195 ---- 422.40B 403.90A 403.90A 417.30 +13.10 404.20 2200 ---- 428.60B 408.60A 408.60A 422.30 +13.10 409.20 1 2 2205 ---- 432.30B 413.80A 413.80A 427.20 +13.00 414.20 2210 ---- 437.30B 418.60A 418.60A 432.20 +13.10 419.10 2215 ---- 442.30B 423.60A 423.60A 437.20 +13.10 424.10 2220 ---- 447.30B 428.50A 428.50A 442.20 +13.10 429.10 2225 ---- 452.30B 433.80A 433.80A 447.20 +13.10 434.10 2230 ---- 457.30B 438.50A 438.50A 452.20 +13.10 439.10 2235 ---- 462.50B 443.50A 443.50A 457.20 +13.10 444.10 2240 ---- 467.20B 448.50A 448.50A 462.20 +13.20 449.00 2245 ---- 472.50B 453.50A 453.50A 467.20 +13.20 454.00 2250 ---- 478.30B 458.50A 458.50A 472.20 +13.20 459.00 2255 ---- 482.20B 463.70A 463.70A 477.20 +13.20 464.00 2260 ---- 487.20B 468.70A 468.70A 482.20 +13.20 469.00 2265 ---- 492.20B 473.60A 473.60A 487.20 +13.20 474.00 2270 ---- 497.20B 478.40A 478.40A 492.20 +13.20 479.00 2275 ---- 502.20B 483.40A 483.40A 497.20 +13.20 484.00 2280 ---- 507.20B 488.40A 488.40A 502.20 +13.20 489.00 2290 ---- 517.20B 498.40A 498.40A 512.20 +13.20 499.00 2300 ---- 527.20B 508.40A 508.40A 522.20 +13.20 509.00 2310 ---- 537.20B 518.40A 518.40A 532.20 +13.20 519.00 2320 ---- 547.10B 528.70A 528.70A 542.20 +13.20 529.00 2325 ---- 552.10B 533.70A 533.70A 547.20 +13.20 534.00 2330 ---- 557.10B 538.70A 538.70A 552.20 +13.20 539.00 2340 ---- 567.10B 548.60A 548.60A 562.20 +13.20 549.00 2350 ---- 577.10B 558.70A 558.70A 572.20 +13.20 559.00 2360 ---- 587.10B 568.40A 568.40A 582.20 +13.20 569.00 2375 ---- 602.10B 583.70A 583.70A 597.20 +13.20 584.00 2400 ---- 627.10B 608.70A 608.70A 622.20 +13.20 609.00 2425 ---- 652.10B 633.70A 633.70A 647.20 +13.20 634.00 2450 ---- 677.10B 658.70A 658.70A 672.20 +13.20 659.00 2475 ---- 702.00B 683.60A 683.60A 697.20 +13.20 684.00 2500 ---- 726.90B 708.60A 708.60A 722.20 +13.20 709.00 5 2525 ---- 752.00B 733.70A 733.70A 747.20 +13.20 734.00 2550 ---- 777.00B 758.70A 758.70A 772.20 +13.20 759.00 2650 ---- 876.90B 858.40A 858.40A 872.20 +13.20 859.00 3000 ---- 1226.70B 1208.70A 1208.70A 1222.20 +13.20 1209.00 3200 ---- 1426.50B 1408.70A 1408.70A 1422.20 +13.20 1409.00 3500 ---- 1726.30B 1708.90A 1708.90A 1722.20 +13.20 1709.00 4000 ---- 2226.00B ---- 2225.80B 2222.20 +13.20 2209.00 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH 33 .10 80 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .20 UNCH .20 20 1150 ---- ---- ---- ---- .20 UNCH .20 40 1175 ---- ---- ---- ---- .20 UNCH .20 104 1200 ---- ---- ---- ---- .30 UNCH .30 7693 1225 ---- ---- ---- ---- .30 UNCH .30 93 1250 ---- ---- ---- ---- .40 UNCH .40 616 1275 ---- ---- ---- ---- .40 UNCH .40 24 1300 ---- ---- ---- ---- .50 UNCH .50 1867 1325 ---- ---- ---- ---- .60 UNCH .60 63 1350 ---- ---- ---- ---- .70 UNCH .70 45 1360 ---- ---- ---- ---- .70 UNCH .70 3 1370 ---- ---- ---- ---- .80 UNCH 1 .80 2 1375 ---- ---- ---- ---- .80 UNCH .80 23 1380 ---- ---- ---- ---- .90 +.10 .80 1390 ---- ---- ---- ---- .90 UNCH .90 1 1400 ---- ---- ---- ---- 1.00 +.10 18 .90 11 1124 1410 ---- ---- ---- ---- 1.10 +.10 1.00 2 1420 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 2 1425 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 45 1430 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 19 1440 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 70 1450 ---- 1.60B ---- 1.60B 1.60 +.20 5 1.40 158 1460 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 426 1465 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 1470 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 11 125 1475 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 10 1480 2.30 2.30 2.30 2.20A 2.10 +.20 3 1.90 70 1485 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 19 1490 ---- 2.40B ---- 2.40B 2.40 +.20 5 2.20 1 6 1495 ---- 2.60B ---- 2.60B 2.50 +.20 2.30 1500 ---- 2.70B ---- 2.70B 2.70 +.30 9 2.40 1189 1505 ---- 2.90B ---- 2.90B 2.80 +.30 2.50 5 15 1510 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 75 1515 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 2 1520 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 2 9 1525 ---- 3.60B ---- 3.60B 3.50 +.40 3.10 29 1530 ---- 3.80B ---- 3.80B 3.70 +.40 3.30 6 1535 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 2 1540 3.90 4.20B 3.90 4.20B 4.10 +.40 2 3.70 31 1545 ---- 4.50B ---- 4.50B 4.30 +.40 3.90 1550 ---- 4.70B ---- 4.70B 4.50 +.40 4.10 1 171 1555 ---- 5.00B ---- 5.00B 4.80 +.50 4.30 6 1560 ---- 5.30B ---- 5.30B 5.00 +.50 2 4.50 19 1565 ---- 5.60B ---- 5.60B 5.30 +.50 4 4.80 14 1570 ---- 5.90B ---- 5.90B 5.60 +.60 4 5.00 12 1575 ---- 6.30B ---- 6.30B 5.90 +.60 246 5.30 2 310 1580 ---- 6.70B ---- 6.70B 6.20 +.60 2 5.60 85 1585 ---- 7.00B ---- 7.00B 6.60 +.70 5.90 1 10 1590 ---- 7.50B ---- 7.50B 7.00 +.80 2 6.20 4 40 1595 ---- 7.90B ---- 7.90B 7.30 +.70 4 6.60 66 1600 7.80 8.30B 7.80 7.80 7.80 +.80 6 7.00 2 3604 1605 ---- 8.80B ---- 8.80B 8.20 +.80 7.40 3 1610 8.60 9.30B 8.60 8.60 8.70 +.90 3 7.80 22 1615 ---- 9.90B ---- 9.90B 9.20 +1.00 8.20 2 1620 ---- 10.40B ---- 10.40B 9.70 +1.00 8.70 1 81 1625 10.50 11.00B 10.50 10.80B 10.20 +1.00 30 9.20 116 1630 ---- 11.60B ---- 11.60B 10.80 +1.10 9.70 399 1635 ---- 12.30B ---- 12.30B 11.40 +1.10 10.30 27 1640 ---- 13.00B ---- 13.00B 12.10 +1.20 10.90 3 1645 ---- 13.80B ---- 13.80B 12.80 +1.30 11.50 37 1650 ---- 14.50B ---- 14.50B 13.50 +1.30 12.20 2454 1655 ---- 15.40B ---- 15.40B 14.30 +1.50 12.80 9 1660 ---- 16.20B ---- 16.20B 15.10 +1.50 13.60 1 21 1665 ---- 17.10B ---- 17.10B 15.90 +1.60 14.30 60 1670 17.00 18.10B 16.70 16.70 16.80 +1.70 3 15.10 88 1675 18.00 19.10B 18.00 17.30A 17.80 +1.80 5 16.00 1 180 1680 ---- 20.20B ---- 20.20B 18.80 +1.90 16.90 281 1685 ---- 21.30B ---- 21.30B 19.80 +2.00 17.80 50 1690 ---- 22.40B ---- 22.40B 20.90 +2.10 18.80 455 1695 23.00 23.70B 23.00 21.50A 22.10 +2.20 4 19.90 60 1700 ---- 25.00B ---- 25.00B 23.30 +2.40 20.90 6 961 1705 ---- 26.30B ---- 26.30B 24.60 +2.50 22.10 17 1710 ---- 27.70B ---- 27.70B 25.90 +2.60 23.30 106 1715 ---- 29.20B ---- 29.20B 27.30 +2.70 24.60 3 1720 ---- 30.80B ---- 30.80B 28.80 +2.90 25.90 19 1725 ---- 32.40B ---- 32.40B 30.30 +3.00 27.30 300 6301 1730 ---- 34.10B ---- 34.10B 32.00 +3.30 28.70 9 1735 ---- 35.90B ---- 35.90B 33.60 +3.40 30.20 11 1740 ---- 37.80B ---- 37.80B 35.40 +3.60 31.80 1 18 1745 ---- 39.70B 33.40A 33.40A 37.20 +3.70 33.50 275 1750 ---- 41.60B 35.10A 35.10A 39.10 +3.90 35.20 693 1755 ---- 43.60B 36.90A 36.90A 41.10 +4.10 37.00 17 1760 ---- 45.80B ---- 45.80B 43.20 +4.30 38.90 167 1765 ---- 48.00B ---- 48.00B 45.30 +4.50 40.80 3 1770 ---- 50.30B 42.70A 42.70A 47.50 +4.70 3 42.80 8 1775 ---- 52.70B 44.80A 44.80A 49.80 +4.90 30 44.90 1 855 1780 53.70 55.20B 47.00A 51.50A 52.10 +5.00 4 47.10 11 1785 ---- 57.70B 49.20A 49.20A 54.60 +5.20 49.40 22 1790 ---- 60.30B 51.50A 51.50A 57.10 +5.40 51.70 1795 ---- 62.90B 53.90A 53.90A 59.70 +5.60 54.10 1800 ---- 65.70B 56.40A 56.40A 62.40 +5.80 56.60 107 1805 ---- 68.60B 59.00A 59.00A 65.10 +5.90 59.20 1810 ---- 71.40B 61.70A 61.70A 68.00 +6.10 100 61.90 21 1815 ---- 74.40B 64.40A 64.40A 70.90 +6.30 64.60 1820 ---- 77.50B 67.30A 67.30A 73.90 +6.50 67.40 14 1825 ---- 80.70B 70.10A 70.10A 76.90 +6.60 70.30 23 1830 ---- 83.90B 73.10A 73.10A 80.10 +6.90 73.20 75 1835 ---- 87.20B 76.10A 76.10A 83.30 +7.00 76.30 1840 ---- 90.60B 79.20A 79.20A 86.50 +7.10 79.40 42 355 1845 ---- 94.00B 82.40A 82.40A 89.90 +7.30 82.60 1850 ---- 97.50B 85.50A 85.50A 93.30 +7.50 85.80 258 1855 ---- 101.00B 88.80A 88.80A 96.70 +7.60 89.10 1860 ---- 104.60B 92.30A 92.30A 100.30 +7.80 92.50 1865 ---- 108.30B ---- 108.30B 103.80 +7.90 95.90 2 1 1870 ---- 112.00B 99.30A 99.30A 107.50 +8.10 99.40 1875 ---- 115.80B 102.90A 102.90A 111.20 +8.20 103.00 7 1880 ---- 119.60B ---- 119.40B 114.90 +8.30 106.60 1885 ---- 123.50B 110.10A 110.10A 118.70 +8.40 110.30 1890 ---- 127.40B 113.80A 113.80A 122.60 +8.60 114.00 1895 ---- 131.40B 117.60A 117.60A 126.50 +8.70 117.80 1900 ---- 135.40B 121.40A 121.40A 130.40 +8.80 121.60 42 305 1905 ---- 139.50B 125.10A 125.10A 134.40 +8.90 125.50 1 1910 ---- 143.50B 129.10A 129.10A 138.40 +9.00 129.40 1915 ---- 147.70B 133.10A 133.10A 142.50 +9.20 133.30 6 1920 ---- 151.80B 137.00A 137.00A 146.60 +9.30 137.30 1925 ---- 156.00B 141.10A 141.10A 150.70 +9.30 141.40 21 1930 ---- 160.30B 145.10A 145.10A 154.90 +9.50 145.40 1935 ---- 164.50B 149.20A 149.20A 159.10 +9.50 149.60 1 1940 ---- 168.80B 153.40A 153.40A 163.40 +9.70 153.70 70 1945 ---- 173.20B 157.50A 157.50A 167.70 +9.80 157.90 1950 ---- 177.50B 161.70A 161.70A 172.00 +9.90 162.10 1955 ---- 181.90B 166.00A 166.00A 176.30 +9.90 166.40 1 1960 ---- 186.30B 170.20A 170.20A 180.70 +10.10 170.60 4 1965 ---- 190.80B 174.50A 174.50A 185.10 +10.20 174.90 1970 ---- 195.20B 178.90A 178.90A 189.50 +10.20 179.30 1975 ---- 199.70B 183.20A 183.20A 193.90 +10.30 183.60 1 1980 ---- 204.20B 187.60A 187.60A 198.40 +10.40 188.00 1985 ---- 208.70B 192.00A 192.00A 202.90 +10.50 192.40 1990 ---- 213.30B 196.50A 196.50A 207.40 +10.50 196.90 1995 ---- 217.90B 200.90A 200.90A 211.90 +10.60 201.30 2 2000 ---- 222.40B 205.40A 205.40A 216.50 +10.70 205.80 1 2005 ---- 227.00B 209.90A 209.90A 221.10 +10.80 210.30 1 2010 ---- 231.70B 214.40A 214.40A 225.70 +10.90 214.80 2015 ---- 236.30B 219.00A 219.00A 230.30 +11.00 219.30 2020 ---- 240.90B 223.40A 223.40A 234.90 +11.00 223.90 2025 ---- 245.60B 228.20A 228.20A 239.50 +11.10 228.40 2030 ---- 250.30B 232.80A 232.80A 244.20 +11.20 233.00 2035 ---- 255.00B 237.40A 237.40A 248.90 +11.30 237.60 2040 ---- 259.70B 242.10A 242.10A 253.50 +11.30 242.20 2045 ---- 263.40B 246.70A 246.70A 258.20 +11.30 246.90 2050 ---- 269.20B 251.30A 251.30A 263.00 +11.50 251.50 2055 ---- 272.80B 255.90A 255.90A 267.70 +11.50 256.20 2060 ---- 277.60B 260.70A 260.70A 272.40 +11.50 260.90 2065 ---- 282.30B 265.20A 265.20A 277.20 +11.60 265.60 2070 ---- 287.10B 270.00A 270.00A 281.90 +11.60 270.30 2075 ---- 291.90B 274.70A 274.70A 286.70 +11.70 275.00 2080 ---- 296.60B 279.50A 279.50A 291.50 +11.80 279.70 2085 ---- 301.40B 284.30A 284.30A 296.20 +11.80 284.40 2090 ---- 306.20B 288.80A 288.80A 301.00 +11.80 289.20 2095 ---- 311.00B 293.70A 293.70A 305.80 +11.80 294.00 2100 ---- 317.00B 298.50A 298.50A 310.70 +12.00 298.70 2105 ---- 320.70B 303.30A 303.30A 315.50 +12.00 303.50 2110 ---- 325.50B 308.10A 308.10A 320.30 +12.00 308.30 2115 ---- 330.30B 312.90A 312.90A 325.10 +12.00 313.10 2120 ---- 335.20B 317.70A 317.70A 330.00 +12.10 317.90 2125 ---- 340.00B 322.50A 322.50A 334.80 +12.10 322.70 3 2130 ---- 344.90B 327.30A 327.30A 339.70 +12.20 327.50 2135 ---- 349.70B 332.10A 332.10A 344.50 +12.10 332.40 2140 ---- 354.60B 337.00A 337.00A 349.40 +12.20 337.20 2145 ---- 359.50B 341.80A 341.80A 354.30 +12.20 342.10 2150 361.50 365.60B 346.70A 361.20B 359.10 +12.20 2 346.90 10 2155 ---- 369.20B 351.60A 351.60A 364.00 +12.20 351.80 2160 ---- 374.10B 356.50A 356.50A 368.90 +12.30 356.60 2165 ---- 378.90B 361.10A 361.10A 373.80 +12.30 361.50 2170 ---- 383.80B 366.20A 366.20A 378.70 +12.30 366.40 2175 ---- 388.70B 371.00A 371.00A 383.60 +12.40 371.20 7 2180 ---- 393.60B 376.00A 376.00A 388.50 +12.40 376.10 2185 ---- 398.50B 380.80A 380.80A 393.40 +12.40 381.00 2190 ---- 403.50B 385.70A 385.70A 398.30 +12.40 385.90 2195 ---- 408.40B 390.40A 390.40A 403.20 +12.40 390.80 2200 ---- 414.60B 395.50A 395.50A 408.10 +12.40 395.70 12 2205 ---- 418.20B 400.40A 400.40A 413.10 +12.50 400.60 2210 ---- 423.10B 405.30A 405.30A 418.00 +12.50 405.50 2215 ---- 428.10B 410.30A 410.30A 422.90 +12.50 410.40 2220 ---- 433.00B 415.10A 415.10A 427.90 +12.60 415.30 2225 ---- 437.90B 420.10A 420.10A 432.80 +12.60 420.20 2230 ---- 442.90B ---- 442.70B 437.70 +12.60 425.10 2235 ---- 447.80B 430.00A 430.00A 442.70 +12.60 430.10 2240 ---- 452.70B 434.90A 434.90A 447.60 +12.60 435.00 2245 ---- 457.50B 439.50A 439.50A 452.60 +12.70 439.90 2250 ---- 464.00B 444.70A 444.70A 457.50 +12.60 444.90 2255 ---- 467.80B 449.70A 449.70A 462.50 +12.70 449.80 2260 ---- 472.50B 454.30A 454.30A 467.40 +12.70 454.70 2265 ---- 477.50B 459.60A 459.60A 472.40 +12.70 459.70 2270 ---- 482.70B 464.50A 464.50A 477.40 +12.80 464.60 2275 ---- 487.20B 469.50A 469.50A 482.30 +12.70 469.60 2280 ---- 492.30B ---- 492.20B 487.30 +12.80 474.50 2290 ---- 502.10B ---- 502.00B 497.20 +12.80 484.40 2300 ---- 513.60B 494.20A 494.20A 507.20 +12.90 494.30 2305 ---- 517.20B ---- 517.10B 512.20 +12.90 499.30 2310 ---- 522.40B 504.10A 504.10A 517.20 +12.90 504.30 2320 ---- 532.00B 514.10A 514.10A 527.10 +12.90 514.20 2325 ---- 537.00B 518.80A 518.80A 532.10 +12.90 519.20 2330 ---- 542.00B 523.70A 523.70A 537.10 +12.90 524.20 2340 ---- 552.10B 533.90A 533.90A 547.10 +13.00 534.10 2350 ---- 563.40B 544.00A 544.00A 557.10 +13.00 544.10 2360 ---- 572.10B 553.90A 553.90A 567.10 +13.10 554.00 2370 ---- 582.10B 563.60A 563.60A 577.10 +13.10 564.00 2375 ---- 587.20B 568.90A 568.90A 582.10 +13.10 569.00 2400 ---- 612.10B 593.90A 593.90A 607.10 +13.10 594.00 2425 ---- 637.10B 618.90A 618.90A 632.10 +13.10 619.00 2450 ---- 662.10B 643.80A 643.80A 657.10 +13.10 644.00 2475 ---- 686.90B ---- 686.70B 682.10 +13.10 669.00 2500 ---- 712.00B 693.90A 693.90A 707.10 +13.10 694.00 2525 ---- 737.00B ---- 736.90B 732.10 +13.10 719.00 2550 ---- 762.00B 743.60A 743.60A 757.10 +13.10 744.00 2600 ---- 812.00B 793.90A 793.90A 807.10 +13.10 794.00 2650 ---- 862.20B 843.70A 843.70A 857.10 +13.10 844.00 2700 ---- 911.90B 893.90A 893.90A 907.10 +13.10 894.00 2750 ---- 961.80B ---- 961.70B 957.10 +13.10 944.00 2800 ---- 1011.90B ---- 1011.80B 1007.10 +13.10 994.00 2850 ---- 1061.80B ---- 1061.70B 1057.10 +13.10 1044.00 2900 ---- 1111.80B ---- 1111.60B 1107.10 +13.10 1094.00 2950 ---- 1161.80B ---- 1161.70B 1157.10 +13.10 1144.00 3000 ---- 1212.10B ---- 1212.10B 1207.10 +13.10 1194.00 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 UNCH .40 77 1125 ---- ---- ---- ---- .40 UNCH .40 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 ---- ---- ---- ---- .50 UNCH .50 72 1200 ---- ---- ---- ---- .60 UNCH .60 2062 1225 ---- ---- ---- ---- .60 UNCH .60 1 1250 ---- ---- ---- ---- .70 UNCH .70 60 1275 ---- ---- ---- ---- .80 UNCH .80 37 1300 ---- ---- ---- ---- .90 UNCH .90 110 330 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 10 24 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 52 111 1360 ---- ---- ---- ---- 1.40 UNCH 1.40 220 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1 1375 ---- ---- ---- ---- 1.60 +.10 1.50 30 33 1380 ---- ---- ---- ---- 1.70 +.10 1.60 13 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1400 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 10 275 1410 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 10 1420 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1425 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 30 171 1430 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 3 1440 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 1450 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 53 1460 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1465 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 1470 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 21 1475 ---- 3.90B ---- 3.90B 3.90 +.30 1 3.60 500 1480 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 57 1485 ---- 4.30B ---- 4.30B 4.30 +.40 3.90 1490 ---- 4.50B ---- 4.50B 4.50 +.40 4.10 25 1495 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 1500 ---- 4.90B ---- 4.90B 4.90 +.40 4.50 5 1053 1505 ---- 5.20B ---- 5.20B 5.10 +.40 4.70 1 1510 ---- 5.40B ---- 5.40B 5.40 +.40 5.00 6 1515 ---- 5.70B ---- 5.70B 5.60 +.40 5.20 1520 ---- 6.00B ---- 6.00B 5.80 +.30 5.50 1525 5.90 6.30B 5.90 5.90 6.10 +.40 1 5.70 3 1530 ---- 6.60B ---- 6.60B 6.40 +.40 6.00 1535 ---- 6.90B ---- 6.90B 6.70 +.40 6.30 51 1540 ---- 7.30B ---- 7.30B 7.00 +.40 6.60 25 1545 ---- 7.60B ---- 7.60B 7.40 +.50 6.90 1550 ---- 8.00B ---- 8.00B 7.70 +.50 1 7.20 1149 1555 ---- 8.40B ---- 8.40B 8.10 +.50 7.60 1560 ---- 8.90B ---- 8.90B 8.50 +.60 7.90 1565 ---- 9.30B ---- 9.30B 8.90 +.60 8.30 1 1570 ---- 9.80B ---- 9.80B 9.30 +.60 8.70 8 1575 ---- 10.20B ---- 10.20B 9.80 +.70 9.10 411 1580 ---- 10.70B ---- 10.70B 10.30 +.70 9.60 1 1585 ---- 11.30B ---- 11.30B 10.80 +.80 1 10.00 25 1590 ---- 11.80B ---- 11.80B 11.30 +.80 10.50 26 1595 ---- 12.40B ---- 12.40B 11.90 +.90 11.00 1 1 1600 ---- 13.00B ---- 13.00B 12.40 +.90 11.50 554 1605 ---- 13.70B ---- 13.70B 13.00 +.90 12.10 3 1610 ---- 14.30B ---- 14.30B 13.70 +1.00 12.70 9 1615 ---- 15.00B ---- 15.00B 14.30 +1.00 13.30 1620 ---- 15.80B ---- 15.80B 15.00 +1.10 1 13.90 37 1625 ---- 16.60B ---- 16.60B 15.80 +1.20 14.60 98 1630 ---- 17.40B ---- 17.40B 16.50 +1.20 15.30 14 125 1635 ---- 18.30B ---- 18.30B 17.30 +1.30 16.00 1640 ---- 19.10B ---- 19.10B 18.20 +1.50 16.70 7 20 1645 ---- 20.00B ---- 20.00B 19.00 +1.50 17.50 37 1650 ---- 21.00B ---- 21.00B 19.90 +1.50 18.40 364 1655 ---- 22.00B ---- 22.00B 20.90 +1.70 19.20 1660 ---- 23.10B ---- 23.00B 21.90 +1.80 20.10 502 1665 ---- 24.10B ---- 24.10B 22.90 +1.80 21.10 20 1670 ---- 25.30B ---- 25.30B 24.00 +1.90 22.10 1 12 1675 ---- 26.50B ---- 26.50B 25.20 +2.10 23.10 91 1680 ---- 27.80B ---- 27.80B 26.40 +2.20 24.20 10 1685 ---- 29.10B ---- 29.10B 27.60 +2.20 25.40 10 1690 ---- 30.50B ---- 30.50B 28.90 +2.40 26.50 9 1695 ---- 31.90B ---- 31.90B 30.30 +2.50 27.80 76 1700 ---- 33.40B ---- 33.40B 31.70 +2.60 165 29.10 212 606 1705 ---- 34.90B ---- 34.90B 33.10 +2.70 30.40 225 1710 ---- 36.50B ---- 36.50B 34.70 +2.90 31.80 1715 ---- 38.10B ---- 38.10B 36.20 +3.00 33.20 250 1720 ---- 39.80B ---- 39.80B 37.90 +3.10 34.80 5 1725 ---- 41.60B ---- 41.60B 39.60 +3.30 1 36.30 1 180 1730 ---- 43.50B ---- 43.50B 41.40 +3.40 38.00 1 1735 ---- 45.30B ---- 45.30B 43.20 +3.60 39.60 3 1740 ---- 47.30B ---- 47.30B 45.10 +3.70 41.40 5 1745 ---- 49.40B ---- 49.40B 47.10 +3.90 43.20 6 1750 ---- 51.40B ---- 51.40B 49.10 +4.00 1 45.10 178 1755 ---- 53.70B ---- 53.70B 51.20 +4.10 47.10 1760 ---- 55.90B ---- 55.90B 53.40 +4.30 49.10 1 52 1765 ---- 58.20B ---- 58.20B 55.60 +4.40 51.20 1770 ---- 60.60B 53.20A 53.20A 57.90 +4.60 53.30 4 1775 61.00 63.00B 55.40A 59.80A 60.30 +4.80 20 55.50 162 1780 ---- 65.60B ---- 65.60B 62.70 +4.90 57.80 200 203 1785 66.50 68.10B 66.50 63.50A 65.20 +5.00 5 60.20 1790 68.70 70.70B 62.40A 70.30B 67.80 +5.20 1 62.60 1795 ---- 73.50B 64.90A 64.90A 70.50 +5.40 65.10 27 1800 ---- 76.40B 67.50A 67.50A 73.20 +5.60 67.60 292 1805 ---- 79.10B ---- 79.10B 76.00 +5.80 70.20 5 1810 80.00 82.00B 80.00 78.10A 78.80 +5.90 1 72.90 200 200 1815 ---- 85.00B ---- 85.00B 81.70 +6.00 75.70 1820 ---- 88.00B ---- 88.00B 84.70 +6.20 78.50 1825 ---- 91.10B 81.20A 81.20A 87.70 +6.30 81.40 7 1830 ---- 94.20B ---- 94.20B 90.80 +6.50 84.30 30 1835 90.20 97.50B 90.20 97.50B 93.90 +6.60 1 87.30 1 1 1840 ---- 100.80B 90.10A 90.10A 97.10 +6.70 90.40 1845 ---- 104.10B ---- 104.10B 100.40 +6.90 93.50 1 1850 ---- 107.50B 96.40A 96.40A 103.70 +7.00 96.70 14 1855 ---- 111.00B 99.80A 99.80A 107.10 +7.20 99.90 1860 ---- 114.50B 103.00A 103.00A 110.50 +7.30 103.20 5 1865 ---- 118.10B 106.50A 106.50A 114.00 +7.40 106.60 1870 ---- 121.70B 109.80A 109.80A 117.50 +7.50 110.00 15 1875 ---- 125.30B ---- 125.30B 121.10 +7.70 113.40 15 1880 ---- 129.00B ---- 129.00B 124.70 +7.80 116.90 1 1885 ---- 132.80B ---- 132.70B 128.40 +7.90 120.50 1890 ---- 136.60B 124.00A 124.00A 132.10 +8.00 124.10 1 1895 ---- 140.40B ---- 140.40B 135.80 +8.00 127.80 1900 ---- 144.30B 131.30A 131.30A 139.60 +8.10 131.50 15 1905 ---- 148.20B 135.10A 135.10A 143.50 +8.30 135.20 1 1910 ---- 152.20B 138.90A 138.90A 147.40 +8.40 139.00 1915 ---- 156.10B 142.60A 142.60A 151.30 +8.50 142.80 1920 ---- 160.20B 146.60A 146.60A 155.20 +8.50 146.70 1925 ---- 164.20B 150.50A 150.50A 159.20 +8.60 150.60 20 1930 ---- 168.30B 154.20A 154.20A 163.30 +8.80 154.50 1 1935 ---- 172.40B 158.20A 158.20A 167.40 +8.90 158.50 1 1940 ---- 176.60B 162.20A 162.20A 171.50 +9.00 162.50 1945 ---- 180.70B 166.20A 166.20A 175.60 +9.10 166.50 1950 ---- 184.90B 170.40A 170.40A 179.80 +9.20 170.60 8 1955 ---- 189.20B 174.30A 174.30A 184.00 +9.30 174.70 1960 ---- 193.40B 178.60A 178.60A 188.20 +9.40 178.80 1965 ---- 197.70B 182.70A 182.70A 192.40 +9.50 182.90 1970 ---- 202.10B 186.80A 186.80A 196.70 +9.60 187.10 1975 ---- 206.40B 191.10A 191.10A 201.00 +9.70 191.30 11 1980 ---- 210.80B 195.30A 195.30A 205.30 +9.70 195.60 1 1985 ---- 215.10B 199.60A 199.60A 209.70 +9.90 199.80 1990 ---- 219.60B 203.90A 203.90A 214.00 +9.90 204.10 1 1995 ---- 224.00B 208.20A 208.20A 218.40 +10.00 208.40 5 2000 ---- 228.40B 212.50A 212.50A 222.80 +10.10 212.70 1 2005 ---- 232.90B 216.80A 216.80A 227.20 +10.10 217.10 2010 ---- 237.40B 221.20A 221.20A 231.70 +10.20 221.50 1 2015 ---- 241.90B 225.60A 225.60A 236.10 +10.20 225.90 2020 ---- 246.40B 230.00A 230.00A 240.60 +10.30 230.30 1 2025 ---- 250.90B 234.50A 234.50A 245.10 +10.40 234.70 2030 ---- 255.50B 238.90A 238.90A 249.60 +10.40 239.20 2035 ---- 260.00B 243.30A 243.30A 254.20 +10.50 243.70 1 2040 ---- 264.60B 247.90A 247.90A 258.70 +10.50 248.20 1 2045 ---- 269.20B 252.40A 252.40A 263.30 +10.60 252.70 1 2050 ---- 273.80B 256.80A 256.80A 267.90 +10.70 257.20 2055 ---- 278.40B 261.40A 261.40A 272.40 +10.70 261.70 2060 ---- 283.10B 266.00A 266.00A 277.10 +10.80 266.30 2065 ---- 287.70B 270.50A 270.50A 281.70 +10.80 270.90 2070 ---- 292.40B 275.10A 275.10A 286.30 +10.90 275.40 2075 ---- 297.00B 279.70A 279.70A 291.00 +11.00 280.00 2080 ---- 301.70B 284.40A 284.40A 295.60 +11.00 284.60 2085 ---- 306.40B 289.00A 289.00A 300.30 +11.00 289.30 1 2090 ---- 311.10B 293.60A 293.60A 305.00 +11.10 293.90 2095 ---- 315.80B 298.30A 298.30A 309.70 +11.20 298.50 2100 ---- 320.50B 303.00A 303.00A 314.40 +11.20 303.20 4 2105 322.00 324.80B 307.60A 323.70B 319.10 +11.30 1 307.80 2 2110 ---- 328.80B 312.20A 312.20A 323.80 +11.30 312.50 1 2115 ---- 333.30B 316.90A 316.90A 328.50 +11.30 317.20 2 2120 ---- 338.30B 321.70A 321.70A 333.30 +11.40 321.90 2125 ---- 343.10B 326.30A 326.30A 338.00 +11.40 326.60 2 2130 ---- 347.60B 331.00A 331.00A 342.80 +11.50 331.30 3 2135 ---- 352.60B 335.80A 335.80A 347.50 +11.50 336.00 1 2140 ---- 357.30B 340.50A 340.50A 352.30 +11.60 340.70 1 2145 ---- 362.20B 345.30A 345.30A 357.10 +11.60 345.50 2150 ---- 368.20B 350.00A 350.00A 361.90 +11.70 350.20 24 2155 ---- 371.60B 354.90A 354.90A 366.70 +11.70 355.00 2160 ---- 376.40B ---- 376.30B 371.50 +11.80 359.70 2165 ---- 381.30B ---- 381.10B 376.30 +11.80 364.50 2170 ---- 386.00B ---- 385.90B 381.10 +11.80 369.30 2175 ---- 390.80B 374.00A 374.00A 385.90 +11.80 374.10 2180 ---- 395.80B 378.80A 378.80A 390.70 +11.80 378.90 2185 ---- 400.60B 383.60A 383.60A 395.60 +11.90 383.70 2190 ---- 405.40B 388.40A 388.40A 400.40 +11.90 388.50 2195 ---- 410.00B 393.00A 393.00A 405.30 +12.00 393.30 2200 ---- 416.50B 398.00A 398.00A 410.10 +12.00 398.10 83 2205 ---- 420.00B ---- 419.80B 415.00 +12.10 402.90 2210 ---- 424.90B ---- 424.90B 419.80 +12.10 407.70 2215 ---- 429.70B ---- 429.50B 424.70 +12.10 412.60 2220 ---- 434.50B 417.30A 417.30A 429.50 +12.10 417.40 2225 ---- 439.10B ---- 439.00B 434.40 +12.10 422.30 6 2230 ---- 444.20B 427.00A 427.00A 439.30 +12.20 427.10 2235 ---- 449.10B ---- 449.00B 444.20 +12.20 432.00 2240 ---- 454.10B ---- 453.90B 449.00 +12.20 436.80 2245 ---- 459.00B ---- 458.80B 453.90 +12.20 441.70 2250 ---- 465.30B ---- 465.30B 458.80 +12.20 446.60 18 2255 ---- 468.60B ---- 468.40B 463.70 +12.30 451.40 2260 ---- 473.50B ---- 473.30B 468.60 +12.30 456.30 2265 ---- 478.50B ---- 478.40B 473.50 +12.30 461.20 2270 ---- 483.40B 466.00A 466.00A 478.40 +12.30 466.10 2275 ---- 488.10B ---- 487.90B 483.30 +12.30 471.00 2280 ---- 493.20B ---- 493.00B 488.30 +12.40 475.90 2285 ---- 498.20B ---- 498.00B 493.20 +12.40 480.80 2290 ---- 503.10B 485.60A 485.60A 498.10 +12.40 485.70 2300 ---- 514.40B ---- 514.20B 507.90 +12.40 495.50 28 2310 ---- 522.60B ---- 522.50B 517.80 +12.50 505.30 2320 ---- 532.70B ---- 532.60B 527.70 +12.60 515.10 2325 ---- 537.80B 519.80A 519.80A 532.60 +12.50 520.10 2330 ---- 542.60B ---- 542.30B 537.60 +12.60 525.00 2340 ---- 552.40B ---- 552.20B 547.50 +12.60 534.90 2350 ---- 563.90B ---- 563.90B 557.40 +12.70 544.70 4 2360 ---- 572.10B ---- 571.90B 567.30 +12.70 554.60 2370 ---- 582.10B ---- 581.90B 577.30 +12.80 564.50 2375 ---- 587.10B 569.40A 569.40A 582.20 +12.70 569.50 2400 ---- 613.50B ---- 613.50B 607.10 +12.80 594.30 33 2425 ---- 636.70B ---- 636.60B 632.10 +13.00 619.10 2450 ---- 663.30B ---- 663.30B 657.10 +13.10 644.00 2475 ---- 686.50B ---- 686.50B 682.10 +13.10 669.00 2500 ---- 711.60B 693.90A 693.90A 707.10 +13.10 694.00 2525 ---- 736.70B ---- 736.60B 732.10 +13.10 719.00 2550 ---- 761.50B 743.90A 743.90A 757.10 +13.10 744.00 2700 ---- 911.30B 893.90A 893.90A 907.10 +13.10 894.00 3000 ---- 1211.10B ---- 1210.90B 1207.10 +13.10 1194.00 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 50 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1325 ---- ---- ---- ---- 1.70 +.10 1.60 1350 ---- ---- ---- ---- 2.00 +.10 1.90 1 1375 ---- ---- ---- ---- 2.40 +.10 2.30 1380 ---- ---- ---- ---- 2.50 +.10 2.40 1390 ---- ---- ---- ---- 2.60 UNCH 2.60 1400 ---- ---- ---- ---- 2.80 +.10 2.70 1410 ---- ---- ---- ---- 3.10 +.10 3.00 1 1420 ---- ---- ---- ---- 3.30 +.10 3.20 1425 ---- ---- ---- ---- 3.40 +.10 3.30 25 1430 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1440 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1450 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 2 1460 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1470 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1 1475 ---- 5.10B ---- 5.10B 5.10 +.30 4.80 1480 ---- 5.40B ---- 5.40B 5.30 +.30 5.00 1485 ---- 5.60B ---- 5.60B 5.50 +.30 5.20 1490 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 1 1 1495 ---- 6.10B ---- 6.10B 6.00 +.30 5.70 1500 ---- 6.40B ---- 6.40B 6.20 +.30 5.90 1 9 1505 ---- 6.70B ---- 6.70B 6.50 +.30 6.20 1510 6.90 7.00B 6.90 6.80A 6.80 +.40 5 6.40 1 1 1515 ---- 7.30B ---- 7.30B 7.10 +.40 6.70 1520 ---- 7.60B ---- 7.60B 7.40 +.40 7.00 1 1525 ---- 7.90B ---- 7.90B 7.70 +.40 7.30 1530 ---- 8.30B ---- 8.30B 8.00 +.40 7.60 1535 ---- 8.70B ---- 8.70B 8.40 +.50 7.90 1540 ---- 9.00B ---- 9.00B 8.70 +.40 8.30 1545 ---- 9.40B ---- 9.40B 9.10 +.50 8.60 1550 ---- 9.80B ---- 9.80B 9.50 +.50 9.00 55 1555 ---- 10.30B ---- 10.30B 9.90 +.50 9.40 1560 ---- 10.80B ---- 10.80B 10.40 +.60 9.80 1565 ---- 11.30B ---- 11.30B 10.80 +.60 10.20 1570 ---- 11.80B ---- 11.80B 11.30 +.70 10.60 1575 ---- 12.30B ---- 12.30B 11.80 +.70 11.10 1 1580 12.10 12.90B 12.10 12.10 12.30 +.70 4 11.60 1 1585 ---- 13.50B ---- 13.50B 12.90 +.80 12.10 1590 ---- 14.10B ---- 14.10B 13.40 +.80 12.60 1595 ---- 14.70B ---- 14.70B 14.00 +.80 13.20 1600 14.90 15.30B 14.90 14.40A 14.70 +1.00 1 13.70 2 1605 ---- 16.00B ---- 16.00B 15.30 +1.00 14.30 1610 ---- 16.70B ---- 16.70B 16.00 +1.00 15.00 1615 ---- 17.40B ---- 17.40B 16.70 +1.10 15.60 1 1620 ---- 18.20B ---- 18.20B 17.40 +1.10 16.30 1625 18.50 19.00B 18.50 18.80B 18.20 +1.20 10 17.00 90 1630 ---- 19.80B ---- 19.80B 19.00 +1.30 17.70 1635 ---- 20.70B ---- 20.70B 19.80 +1.30 18.50 1640 ---- 21.60B ---- 21.60B 20.70 +1.40 19.30 1645 ---- 22.60B ---- 22.60B 21.60 +1.50 20.10 1650 23.00 23.50B 23.00 23.40B 22.50 +1.50 1 21.00 522 1655 ---- 24.70B ---- 24.70B 23.50 +1.60 21.90 1660 ---- 25.60B ---- 25.60B 24.60 +1.80 22.80 18 1665 ---- 26.80B ---- 26.80B 25.60 +1.80 23.80 1 1670 ---- 27.90B ---- 27.90B 26.70 +1.90 24.80 1675 28.00 29.10B 28.00 28.80B 27.90 +2.00 15 25.90 135 1680 ---- 30.40B ---- 30.40B 29.10 +2.10 27.00 1 4 1685 ---- 31.60B ---- 31.60B 30.30 +2.20 28.10 1690 ---- 32.90B ---- 32.90B 31.60 +2.30 29.30 1 1695 ---- 34.30B ---- 34.30B 32.90 +2.40 30.50 1700 ---- 35.90B ---- 35.90B 34.30 +2.50 31.80 1 630 1705 ---- 37.30B ---- 37.30B 35.70 +2.60 33.10 3 1710 ---- 38.80B ---- 38.80B 37.20 +2.70 34.50 2 1715 ---- 40.40B ---- 40.40B 38.70 +2.80 35.90 1 1720 ---- 42.10B ---- 42.10B 40.30 +2.90 37.40 1725 ---- 43.80B ---- 43.80B 41.90 +2.90 39.00 1730 ---- 45.40B ---- 45.40B 43.60 +3.10 40.50 1735 ---- 47.40B ---- 47.40B 45.40 +3.20 42.20 1740 ---- 49.20B ---- 49.20B 47.20 +3.30 43.90 1 1745 ---- 51.20B ---- 51.20B 49.10 +3.50 45.60 1750 ---- 53.20B ---- 53.20B 51.00 +3.50 47.50 15 1755 ---- 55.20B ---- 55.20B 53.00 +3.70 49.30 1760 ---- 57.40B ---- 57.40B 55.10 +3.90 51.20 10 1765 ---- 59.60B ---- 59.60B 57.20 +4.00 53.20 1770 ---- 61.70B ---- 61.70B 59.40 +4.20 55.20 1775 ---- 64.00B ---- 64.00B 61.60 +4.30 57.30 252 1780 ---- 66.40B ---- 66.40B 63.90 +4.40 59.50 1785 ---- 68.70B ---- 68.70B 66.30 +4.60 61.70 1 1790 ---- 71.30B ---- 71.30B 68.70 +4.70 64.00 1795 ---- 73.90B ---- 73.90B 71.20 +4.90 66.30 1800 ---- 76.50B 68.60A 68.60A 73.80 +5.10 2 68.70 2 1805 ---- 79.00B ---- 79.00B 76.40 +5.30 71.10 1 1810 ---- 81.80B ---- 81.80B 79.10 +5.50 73.60 1815 ---- 84.60B 76.10A 76.10A 81.80 +5.60 76.20 1820 ---- 87.40B ---- 87.40B 84.60 +5.80 78.80 1825 ---- 90.30B ---- 90.30B 87.40 +5.90 81.50 2 1830 ---- 93.30B ---- 93.30B 90.30 +6.00 84.30 1835 ---- 96.30B ---- 96.30B 93.30 +6.20 87.10 1840 ---- 99.40B ---- 99.40B 96.30 +6.30 90.00 1845 ---- 102.60B ---- 102.60B 99.40 +6.50 92.90 1850 ---- 105.70B ---- 105.70B 102.50 +6.60 95.90 70 1855 ---- 109.00B ---- 109.00B 105.70 +6.80 98.90 1860 ---- 112.30B ---- 112.30B 108.90 +6.90 102.00 1865 ---- 115.60B ---- 115.60B 112.10 +6.90 105.20 1 1870 ---- 119.00B 108.20A 108.20A 115.50 +7.10 108.40 1875 ---- 122.40B ---- 122.40B 118.80 +7.20 111.60 1880 ---- 125.90B ---- 125.90B 122.30 +7.40 114.90 1885 ---- 129.50B 118.20A 118.20A 125.70 +7.40 118.30 1 1890 ---- 133.10B 121.50A 121.50A 129.20 +7.50 121.70 1895 ---- 136.70B 125.00A 125.00A 132.80 +7.60 125.20 1900 ---- 140.30B ---- 140.30B 136.40 +7.80 128.60 1905 ---- 144.00B ---- 144.00B 140.00 +7.80 132.20 1910 ---- 147.80B ---- 147.80B 143.70 +7.90 135.80 1915 ---- 151.60B ---- 151.60B 147.40 +8.00 139.40 1 1920 ---- 155.40B ---- 155.40B 151.20 +8.20 143.00 1925 ---- 159.30B ---- 159.30B 155.00 +8.30 146.70 1 1930 ---- 163.10B 150.40A 150.40A 158.80 +8.30 150.50 1 1935 ---- 167.10B 154.20A 154.20A 162.70 +8.40 154.30 1 1940 ---- 171.00B 158.00A 158.00A 166.60 +8.50 158.10 1 1945 ---- 175.00B ---- 175.00B 170.50 +8.60 161.90 1950 ---- 179.00B 165.70A 165.70A 174.50 +8.70 165.80 1955 ---- 183.10B 169.60A 169.60A 178.50 +8.80 169.70 1960 ---- 187.10B ---- 187.10B 182.50 +8.90 173.60 1965 ---- 191.30B 177.50A 177.50A 186.60 +9.00 177.60 1 1970 ---- 195.40B 181.30A 181.30A 190.70 +9.10 181.60 1975 ---- 199.60B 185.40A 185.40A 194.80 +9.20 185.60 1980 ---- 203.70B 189.50A 189.50A 198.90 +9.20 189.70 1 1985 ---- 208.00B 193.50A 193.50A 203.10 +9.30 193.80 1 1990 ---- 212.20B 197.60A 197.60A 207.30 +9.40 197.90 1 1995 ---- 216.50B 201.70A 201.70A 211.50 +9.50 202.00 2 2000 ---- 220.70B 205.90A 205.90A 215.70 +9.50 206.20 1 2005 ---- 225.00B 210.20A 210.20A 220.00 +9.60 210.40 3 2010 ---- 229.40B 214.40A 214.40A 224.30 +9.70 214.60 2 2015 ---- 233.70B 218.50A 218.50A 228.60 +9.80 218.80 2020 ---- 238.10B 222.70A 222.70A 232.90 +9.80 223.10 2025 ---- 242.50B 227.00A 227.00A 237.30 +9.90 227.40 2030 ---- 246.90B 231.30A 231.30A 241.60 +9.90 231.70 2035 ---- 251.30B 235.60A 235.60A 246.00 +10.00 236.00 2040 ---- 255.70B 240.00A 240.00A 250.40 +10.10 240.30 2045 ---- 260.20B 244.30A 244.30A 254.80 +10.10 244.70 2050 ---- 264.70B 248.70A 248.70A 259.30 +10.30 249.00 2055 ---- 269.10B 253.10A 253.10A 263.70 +10.30 253.40 2060 ---- 273.60B 257.40A 257.40A 268.20 +10.40 257.80 1 2065 ---- 278.20B 261.90A 261.90A 272.70 +10.40 262.30 2 2070 ---- 282.70B 266.40A 266.40A 277.20 +10.50 266.70 1 2075 ---- 287.20B 270.90A 270.90A 281.70 +10.50 271.20 2080 ---- 291.80B 275.50A 275.50A 286.20 +10.60 275.60 2085 ---- 296.40B 279.80A 279.80A 290.80 +10.70 280.10 2090 ---- 300.90B 284.30A 284.30A 295.30 +10.70 284.60 2095 ---- 305.50B 288.80A 288.80A 299.90 +10.80 289.10 2100 ---- 310.10B 293.30A 293.30A 304.50 +10.80 293.70 2105 ---- 314.70B 298.00A 298.00A 309.10 +10.90 298.20 2110 ---- 319.40B 302.40A 302.40A 313.70 +10.90 302.80 2115 ---- 324.00B 307.20A 307.20A 318.30 +11.00 307.30 2120 ---- 328.70B 311.70A 311.70A 322.90 +11.00 311.90 2125 ---- 333.30B 316.30A 316.30A 327.50 +11.00 316.50 2130 ---- 338.00B 320.80A 320.80A 332.20 +11.10 321.10 1 1 2135 ---- 342.70B 325.50A 325.50A 336.80 +11.10 325.70 2140 ---- 347.30B 330.20A 330.20A 341.50 +11.10 330.40 2145 ---- 352.00B 334.80A 334.80A 346.20 +11.20 335.00 2150 ---- 356.70B 339.40A 339.40A 350.90 +11.30 339.60 2155 ---- 361.40B 344.10A 344.10A 355.60 +11.30 344.30 2160 ---- 366.20B 348.80A 348.80A 360.30 +11.40 348.90 2165 ---- 370.90B 353.40A 353.40A 365.00 +11.40 353.60 2170 ---- 375.60B 358.20A 358.20A 369.70 +11.40 358.30 2175 ---- 379.30B 362.80A 362.80A 374.40 +11.40 363.00 2180 ---- 383.60B 367.60A 367.60A 379.10 +11.40 367.70 2185 ---- 388.50B 372.30A 372.30A 383.90 +11.50 372.40 2190 ---- 393.10B 377.00A 377.00A 388.60 +11.50 377.10 2195 ---- 398.00B 381.70A 381.70A 393.40 +11.60 381.80 2200 ---- 404.20B 386.40A 386.40A 398.10 +11.60 386.50 2205 ---- 407.20B 391.10A 391.10A 402.90 +11.70 391.20 2210 ---- 412.20B 395.90A 395.90A 407.70 +11.70 396.00 2215 ---- 417.10B 400.50A 400.50A 412.50 +11.80 400.70 2220 ---- 421.90B ---- 421.70B 417.20 +11.70 405.50 2225 ---- 426.70B 410.00A 410.00A 422.00 +11.80 410.20 2230 ---- 431.40B ---- 431.30B 426.80 +11.80 415.00 2235 ---- 436.20B 419.70A 419.70A 431.60 +11.80 419.80 2240 ---- 440.80B ---- 440.70B 436.40 +11.80 424.60 2245 ---- 445.80B ---- 445.60B 441.20 +11.90 429.30 2250 ---- 452.30B ---- 452.30B 446.10 +12.00 434.10 2255 ---- 455.50B ---- 455.40B 450.90 +12.00 438.90 2260 ---- 460.30B ---- 460.10B 455.70 +12.00 443.70 2265 ---- 465.10B ---- 464.90B 460.60 +12.10 448.50 2270 ---- 469.80B ---- 469.70B 465.40 +12.00 453.40 2275 ---- 475.00B ---- 474.80B 470.20 +12.00 458.20 2280 ---- 479.90B ---- 479.90B 475.10 +12.10 463.00 2290 ---- 489.40B ---- 489.30B 484.80 +12.10 472.70 2300 ---- 500.80B ---- 500.80B 494.50 +12.20 482.30 10 2310 ---- 508.80B ---- 508.60B 504.30 +12.30 492.00 2320 ---- 518.70B ---- 518.60B 514.10 +12.30 501.80 2325 ---- 523.40B ---- 523.30B 519.00 +12.40 506.60 2330 ---- 528.50B ---- 528.40B 523.80 +12.30 511.50 2340 ---- 538.20B ---- 538.00B 533.60 +12.40 521.20 2350 ---- 549.80B ---- 549.80B 543.50 +12.50 531.00 1 2360 ---- 557.90B ---- 557.80B 553.30 +12.50 540.80 2370 ---- 568.00B ---- 568.00B 563.10 +12.50 550.60 2375 ---- 572.70B ---- 572.60B 568.00 +12.50 555.50 2400 ---- 599.00B ---- 599.00B 592.70 +12.70 580.00 2425 ---- 621.80B ---- 621.70B 617.40 +12.70 604.70 2450 ---- 648.50B ---- 648.50B 642.20 +12.80 629.40 2475 ---- 671.50B ---- 671.40B 667.10 +13.00 654.10 2500 ---- 698.10B ---- 698.10B 692.00 +13.00 679.00 2525 ---- 721.50B ---- 721.40B 717.00 +13.10 703.90 2550 ---- 747.90B ---- 747.90B 742.00 +13.20 728.80 2750 ---- 946.10B ---- 945.90B 942.00 +13.20 928.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .30 -.10 .40 2 1050 ---- ---- ---- ---- .40 UNCH .40 1060 ---- ---- ---- ---- .40 -.10 .50 1070 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .50 UNCH .50 12 1080 ---- ---- ---- ---- .50 UNCH .50 40 1090 ---- ---- ---- ---- .50 -.10 .60 1100 ---- ---- ---- ---- .60 UNCH .60 1 1110 ---- ---- ---- ---- .60 UNCH .60 1120 ---- ---- ---- ---- .60 -.10 .70 1125 ---- ---- ---- ---- .70 UNCH .70 1130 ---- ---- ---- ---- .70 UNCH .70 1140 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .80 UNCH .80 1155 ---- ---- ---- ---- .80 -.10 .90 1160 ---- ---- ---- ---- .80 -.10 .90 1165 ---- ---- ---- ---- .90 UNCH .90 1170 ---- ---- ---- ---- .90 UNCH .90 1175 ---- ---- ---- ---- .90 -.10 1.00 100 1180 ---- ---- ---- ---- 1.00 UNCH 1.00 1185 ---- ---- ---- ---- 1.00 UNCH 1.00 1190 ---- ---- ---- ---- 1.00 UNCH 1.00 1195 ---- ---- ---- ---- 1.10 UNCH 1.10 1200 ---- ---- ---- ---- 1.10 UNCH 1.10 100 1205 ---- ---- ---- ---- 1.10 UNCH 1.10 1210 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1215 ---- ---- ---- ---- 1.20 UNCH 1.20 1220 ---- ---- ---- ---- 1.20 UNCH 1.20 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 49 1230 ---- ---- ---- ---- 1.30 UNCH 1.30 4 1235 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1240 ---- ---- ---- ---- 1.40 UNCH 1.40 1245 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 5 1255 ---- ---- ---- ---- 1.60 +.10 1.50 1260 ---- ---- ---- ---- 1.60 UNCH 1.60 1265 ---- ---- ---- ---- 1.70 +.10 1.60 1270 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 1.80 +.10 1.70 41 1280 ---- ---- ---- ---- 1.80 UNCH 1.80 1285 ---- ---- ---- ---- 1.90 +.10 1.80 1290 ---- ---- ---- ---- 2.00 +.10 1.90 1295 ---- ---- ---- ---- 2.00 +.10 1.90 1300 ---- ---- ---- ---- 2.10 +.10 2.00 55 1305 ---- ---- ---- ---- 2.20 +.10 2.10 1 1310 ---- ---- ---- ---- 2.20 +.10 2.10 1315 ---- ---- ---- ---- 2.30 +.10 2.20 1320 ---- ---- ---- ---- 2.40 +.10 2.30 1325 ---- ---- ---- ---- 2.50 +.20 2.30 1330 ---- ---- ---- ---- 2.50 +.10 2.40 1335 ---- ---- ---- ---- 2.60 +.10 2.50 1340 ---- ---- ---- ---- 2.70 +.10 2.60 1345 ---- ---- ---- ---- 2.80 +.10 2.70 1350 ---- ---- ---- ---- 2.90 +.10 2.80 129 1355 ---- ---- ---- ---- 3.00 +.10 2.90 1360 ---- ---- ---- ---- 3.10 +.10 3.00 4 1365 ---- ---- ---- ---- 3.20 +.10 3.10 1370 ---- ---- ---- ---- 3.30 +.10 3.20 1375 ---- ---- ---- ---- 3.40 +.10 3.30 1380 ---- ---- ---- ---- 3.60 +.20 3.40 1385 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1390 ---- ---- ---- ---- 3.80 +.10 3.70 3 1395 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1400 ---- 4.00B ---- 4.00B 4.10 +.20 9 3.90 259 1405 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1410 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1415 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1420 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 1425 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 73 1430 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1435 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1 1440 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1445 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 1450 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1 1257 1455 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 1460 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 1465 ---- 6.70B ---- 6.70B 6.60 +.30 6.30 1470 ---- 7.00B ---- 7.00B 6.80 +.20 6.60 1475 ---- 7.30B ---- 7.30B 7.10 +.30 6.80 1480 ---- 7.60B ---- 7.60B 7.40 +.30 7.10 1485 ---- 7.90B ---- 7.90B 7.70 +.30 7.40 3 1490 ---- 8.20B ---- 8.20B 8.00 +.40 7.60 1495 ---- 8.50B ---- 8.50B 8.30 +.40 7.90 1500 9.00 9.00 9.00 8.80A 8.60 +.40 25 8.20 6 435 1505 ---- 9.30B ---- 9.30B 9.00 +.40 8.60 1510 ---- 9.70B ---- 9.70B 9.30 +.40 8.90 7 1515 ---- 10.10B ---- 10.10B 9.70 +.50 9.20 1520 ---- 10.40B ---- 10.40B 10.10 +.50 9.60 2 1525 ---- 10.90B ---- 10.90B 10.50 +.50 10.00 20 1530 ---- 11.30B ---- 11.30B 10.90 +.50 10.40 1535 ---- 11.70B ---- 11.70B 11.30 +.50 10.80 1540 ---- 12.20B ---- 12.20B 11.80 +.60 11.20 1545 ---- 12.80B ---- 12.80B 12.30 +.70 11.60 1550 ---- 13.30B ---- 13.30B 12.80 +.70 12.10 974 1555 ---- 13.80B ---- 13.80B 13.30 +.70 12.60 1560 ---- 14.40B ---- 14.40B 13.80 +.70 13.10 1565 ---- 15.00B ---- 15.00B 14.40 +.80 13.60 1570 ---- 15.50B ---- 15.50B 15.00 +.90 14.10 1 1575 ---- 16.20B ---- 16.20B 15.60 +.90 14.70 200 1580 ---- 16.80B ---- 16.80B 16.20 +.90 15.30 1585 ---- 17.50B ---- 17.50B 16.80 +.90 15.90 1590 ---- 18.20B ---- 18.20B 17.50 +1.00 16.50 10 1595 ---- 19.00B ---- 19.00B 18.20 +1.00 17.20 1 1600 ---- 19.70B ---- 19.70B 19.00 +1.10 17.90 1255 1605 ---- 20.50B ---- 20.50B 19.70 +1.10 18.60 1610 ---- 21.40B ---- 21.40B 20.50 +1.10 19.40 1615 ---- 22.20B ---- 22.20B 21.30 +1.20 20.10 52 1620 ---- 23.20B ---- 23.20B 22.20 +1.30 20.90 1625 ---- 24.10B ---- 24.10B 23.10 +1.30 21.80 26 1630 ---- 25.10B ---- 25.10B 24.00 +1.40 22.60 1635 ---- 26.00B ---- 26.00B 25.00 +1.50 23.50 3 1640 ---- 27.00B ---- 27.00B 26.00 +1.60 24.40 490 1645 ---- 28.10B ---- 28.10B 27.00 +1.60 25.40 1650 ---- 29.20B ---- 29.20B 28.00 +1.60 26.40 1011 1655 ---- 30.30B ---- 30.30B 29.20 +1.80 27.40 1660 ---- 31.50B ---- 31.50B 30.30 +1.80 28.50 50 1665 ---- 32.80B ---- 32.80B 31.50 +1.90 29.60 6 1670 ---- 34.00B ---- 34.00B 32.70 +1.90 30.80 94 1675 ---- 35.30B ---- 35.30B 34.00 +2.10 31.90 151 1680 ---- 36.70B ---- 36.70B 35.30 +2.10 33.20 9 1685 ---- 38.20B ---- 38.20B 36.60 +2.20 34.40 1690 ---- 39.50B ---- 39.50B 38.00 +2.20 35.80 1 1695 ---- 41.00B ---- 41.00B 39.50 +2.40 37.10 5 1700 ---- 42.80B ---- 42.80B 41.00 +2.50 38.50 1227 1705 ---- 44.20B ---- 44.20B 42.50 +2.50 40.00 1710 ---- 46.00B ---- 46.00B 44.10 +2.60 41.50 24 1715 ---- 47.70B ---- 47.70B 45.80 +2.80 43.00 5 1720 ---- 49.50B ---- 49.50B 47.50 +2.90 44.60 3 1725 ---- 51.30B ---- 51.30B 49.20 +3.00 46.20 78 1730 ---- 53.00B ---- 53.00B 51.10 +3.20 47.90 1 1735 ---- 55.10B ---- 55.10B 52.90 +3.20 49.70 52 1740 ---- 56.80B ---- 56.80B 54.80 +3.30 51.50 1 6 1745 ---- 59.00B ---- 59.00B 56.80 +3.50 53.30 20 1750 ---- 61.10B ---- 61.10B 58.80 +3.60 55.20 479 1755 ---- 63.00B ---- 63.00B 60.90 +3.70 57.20 1760 ---- 65.20B ---- 65.20B 63.00 +3.80 59.20 32 1765 ---- 67.50B ---- 67.50B 65.20 +3.90 61.30 11 1770 ---- 69.90B ---- 69.90B 67.40 +4.00 63.40 3 1775 ---- 72.30B ---- 72.30B 69.70 +4.20 65.50 143 1780 ---- 74.60B ---- 74.60B 72.00 +4.20 67.80 1785 ---- 77.00B ---- 77.00B 74.40 +4.40 70.00 4 1790 ---- 79.60B ---- 79.60B 76.90 +4.50 72.40 8 1795 ---- 82.20B ---- 82.20B 79.40 +4.60 74.80 1800 ---- 85.00B ---- 85.00B 82.00 +4.80 150 77.20 499 1805 ---- 87.60B ---- 87.60B 84.70 +5.00 79.70 23 1810 ---- 90.20B ---- 90.20B 87.40 +5.10 82.30 17 1815 ---- 93.10B ---- 93.10B 90.30 +5.40 84.90 9 1820 ---- 96.00B ---- 96.00B 93.10 +5.60 87.50 9 1825 ---- 99.00B ---- 99.00B 96.00 +5.70 100 90.30 2 1830 ---- 101.80B ---- 101.80B 98.90 +5.80 93.10 2 1835 ---- 104.80B ---- 104.80B 101.80 +5.90 95.90 1 1840 ---- 108.00B ---- 108.00B 104.80 +6.00 98.80 2 1845 ---- 111.00B ---- 111.00B 107.90 +6.20 101.70 1850 ---- 114.10B ---- 114.10B 110.90 +6.20 104.70 266 1855 ---- 117.40B ---- 117.40B 114.10 +6.40 107.70 40 1860 ---- 120.60B ---- 120.60B 117.30 +6.50 110.80 24 1865 ---- 124.00B ---- 124.00B 120.50 +6.60 113.90 1870 ---- 127.30B ---- 127.30B 123.80 +6.70 117.10 2 1875 ---- 130.70B ---- 130.70B 127.10 +6.80 120.30 1880 ---- 134.20B ---- 134.20B 130.50 +6.90 123.60 1885 ---- 137.70B ---- 137.70B 134.00 +7.10 126.90 1890 ---- 141.20B ---- 141.20B 137.40 +7.20 130.20 1895 ---- 144.80B ---- 144.80B 140.90 +7.30 133.60 1900 ---- 148.40B 137.00A 137.00A 144.50 +7.40 137.10 101 1905 ---- 152.00B ---- 152.00B 148.10 +7.50 140.60 1910 ---- 155.70B ---- 155.70B 151.70 +7.60 144.10 5 1915 ---- 159.40B ---- 159.40B 155.40 +7.70 147.70 1920 ---- 163.20B ---- 163.20B 159.10 +7.80 151.30 1925 ---- 167.00B ---- 167.00B 162.80 +7.80 155.00 1930 ---- 170.80B ---- 170.80B 166.60 +7.90 158.70 2 1935 ---- 174.70B ---- 174.70B 170.40 +8.00 162.40 1940 ---- 178.50B ---- 178.50B 174.20 +8.00 166.20 1945 ---- 182.50B 169.90A 169.90A 178.10 +8.10 170.00 1950 ---- 186.40B 173.70A 173.70A 182.00 +8.20 5 173.80 1955 ---- 190.40B ---- 190.40B 185.90 +8.30 177.60 1960 ---- 194.40B 181.40A 181.40A 189.90 +8.40 181.50 5 3 1965 ---- 198.40B 185.30A 185.30A 193.80 +8.40 185.40 1970 ---- 202.40B 189.20A 189.20A 197.80 +8.50 189.30 1975 ---- 206.50B 193.10A 193.10A 201.90 +8.70 193.20 1980 ---- 210.60B 197.10A 197.10A 205.90 +8.70 197.20 1985 ---- 214.70B 201.10A 201.10A 210.00 +8.80 201.20 1990 ---- 218.80B 205.10A 205.10A 214.10 +8.90 205.20 1 1995 ---- 223.00B 209.10A 209.10A 218.20 +8.90 209.30 2000 ---- 227.10B 213.20A 213.20A 222.40 +9.00 213.40 95 2005 ---- 231.40B 217.30A 217.30A 226.60 +9.10 217.50 2010 ---- 235.60B 221.50A 221.50A 230.80 +9.20 221.60 2015 ---- 239.80B 225.40A 225.40A 235.00 +9.30 225.70 2020 ---- 244.10B 229.70A 229.70A 239.20 +9.30 229.90 2025 ---- 248.40B 233.90A 233.90A 243.50 +9.40 234.10 2030 ---- 252.70B 238.20A 238.20A 247.80 +9.50 238.30 2035 ---- 257.10B 242.30A 242.30A 252.10 +9.60 242.50 2040 ---- 261.40B 246.70A 246.70A 256.40 +9.60 246.80 1 2045 ---- 265.80B 250.90A 250.90A 260.70 +9.70 251.00 2050 ---- 270.20B 255.10A 255.10A 265.10 +9.80 255.30 375 2055 ---- 274.60B 259.40A 259.40A 269.40 +9.80 259.60 2060 ---- 279.00B 263.70A 263.70A 273.80 +9.90 263.90 2065 ---- 283.40B 268.00A 268.00A 278.20 +9.90 268.30 2070 ---- 287.90B 272.40A 272.40A 282.60 +10.00 272.60 2075 ---- 292.40B 276.70A 276.70A 287.00 +10.00 277.00 2080 ---- 296.80B 281.10A 281.10A 291.50 +10.10 281.40 2085 ---- 301.30B 285.60A 285.60A 295.90 +10.10 285.80 2090 ---- 305.80B 289.90A 289.90A 300.40 +10.20 290.20 2095 ---- 310.30B 294.40A 294.40A 304.90 +10.30 294.60 2100 ---- 314.90B 298.90A 298.90A 309.40 +10.30 299.10 1 2105 ---- 319.40B 303.30A 303.30A 313.90 +10.40 303.50 2110 ---- 324.00B 307.80A 307.80A 318.40 +10.40 308.00 2115 ---- 328.50B 312.30A 312.30A 322.90 +10.40 312.50 2120 ---- 333.10B 316.70A 316.70A 327.50 +10.50 317.00 2125 ---- 337.70B 321.20A 321.20A 332.00 +10.50 321.50 1 2130 ---- 342.30B 325.80A 325.80A 336.60 +10.60 326.00 1 2135 ---- 346.90B 330.30A 330.30A 341.10 +10.60 330.50 2 2140 ---- 351.50B 334.90A 334.90A 345.70 +10.60 335.10 2145 ---- 356.10B 339.40A 339.40A 350.30 +10.70 339.60 2150 ---- 360.70B 343.90A 343.90A 354.90 +10.70 344.20 5 2155 ---- 365.40B ---- 365.40B 359.50 +10.80 348.70 1 2160 ---- 370.00B ---- 370.00B 364.20 +10.90 353.30 2165 ---- 374.70B ---- 374.70B 368.80 +10.90 357.90 2170 ---- 379.30B ---- 379.10B 373.40 +10.90 362.50 2175 ---- 384.00B ---- 384.00B 378.10 +11.00 367.10 2180 ---- 388.70B 371.70A 371.70A 382.80 +11.00 371.80 2185 ---- 393.40B ---- 393.40B 387.40 +11.00 376.40 2190 ---- 398.10B ---- 398.10B 392.10 +11.10 381.00 2195 ---- 402.80B ---- 402.80B 396.80 +11.10 385.70 2200 ---- 407.50B ---- 407.50B 401.50 +11.20 390.30 2 2205 ---- 412.20B ---- 412.20B 406.20 +11.20 395.00 2210 ---- 416.90B 399.60A 399.60A 410.90 +11.20 399.70 2 2215 ---- 421.70B ---- 421.70B 415.60 +11.20 404.40 2220 ---- 426.40B 409.00A 409.00A 420.40 +11.30 409.10 2225 ---- 431.10B ---- 431.10B 425.10 +11.40 413.70 2230 ---- 435.80B 418.40A 418.40A 429.80 +11.30 418.50 2235 ---- 438.50B 423.10A 423.10A 434.60 +11.40 423.20 2240 ---- 443.30B ---- 443.20B 439.30 +11.40 427.90 2245 ---- 448.10B ---- 448.00B 444.10 +11.50 432.60 2250 ---- 454.90B ---- 454.90B 448.80 +11.50 437.30 2255 ---- 457.80B ---- 457.80B 453.60 +11.50 442.10 2260 ---- 462.60B ---- 462.40B 458.40 +11.60 446.80 2265 ---- 467.20B ---- 467.10B 463.10 +11.60 451.50 2270 ---- 472.00B ---- 471.90B 467.90 +11.60 456.30 2275 ---- 476.70B 460.90A 460.90A 472.70 +11.70 461.00 2280 ---- 481.70B ---- 481.70B 477.50 +11.70 465.80 2285 ---- 486.50B ---- 486.50B 482.30 +11.70 470.60 2290 ---- 491.10B ---- 491.00B 487.10 +11.80 475.30 2295 ---- 496.00B ---- 495.80B 491.90 +11.80 480.10 2300 ---- 502.90B ---- 502.90B 496.70 +11.80 484.90 162 2305 ---- 505.50B ---- 505.30B 501.50 +11.80 489.70 2310 ---- 510.50B ---- 510.50B 506.40 +11.90 494.50 2315 ---- 515.20B ---- 515.10B 511.20 +11.90 499.30 2320 ---- 520.20B ---- 520.10B 516.00 +11.90 504.10 2325 ---- 524.80B ---- 524.70B 520.80 +11.90 508.90 2330 ---- 530.00B ---- 529.90B 525.70 +12.00 513.70 2335 ---- 534.60B ---- 534.50B 530.50 +12.00 518.50 2340 ---- 539.50B ---- 539.40B 535.40 +12.10 523.30 2350 ---- 551.40B ---- 551.20B 545.10 +12.10 533.00 2360 ---- 559.10B ---- 559.00B 554.80 +12.10 542.70 2370 ---- 568.70B ---- 568.60B 564.60 +12.20 552.40 2375 ---- 573.60B ---- 573.40B 569.40 +12.20 557.20 2380 ---- 578.60B ---- 578.50B 574.30 +12.20 562.10 2390 ---- 588.30B ---- 588.30B 584.10 +12.30 571.80 2400 ---- 600.30B ---- 600.30B 593.90 +12.40 581.50 5 2410 ---- 607.80B ---- 607.70B 603.70 +12.40 591.30 2420 ---- 617.60B ---- 617.40B 613.50 +12.40 601.10 2425 ---- 622.60B ---- 622.60B 618.40 +12.50 605.90 2430 ---- 627.60B ---- 627.50B 623.30 +12.50 610.80 2440 ---- 637.40B ---- 637.30B 633.20 +12.60 620.60 2450 ---- 649.40B ---- 649.40B 643.00 +12.60 630.40 2475 ---- 671.80B ---- 671.70B 667.70 +12.70 655.00 2500 ---- 698.70B ---- 698.70B 692.40 +12.80 679.60 2525 ---- 721.30B ---- 721.10B 717.20 +12.80 704.40 2550 ---- 748.30B ---- 748.30B 742.10 +13.00 729.10 2575 ---- 771.20B ---- 771.20B 767.00 +13.00 754.00 2600 ---- 798.00B ---- 798.00B 792.00 +13.10 778.90 2625 ---- 821.10B ---- 821.00B 817.00 +13.20 803.80 2700 ---- 896.10B ---- 896.10B 892.00 +13.20 878.80 2850 ---- 1045.80B ---- 1045.60B 1042.00 +13.20 1028.80 2900 ---- 1095.80B ---- 1095.60B 1092.00 +13.20 1078.80 3000 ---- 1195.70B ---- 1195.50B 1192.00 +13.20 1178.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 UNCH 1.50 5000 1225 ---- ---- ---- ---- 1.70 UNCH 1.70 30 1250 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1275 ---- ---- ---- ---- 2.30 UNCH 2.30 75 1300 ---- ---- ---- ---- 2.70 UNCH 2.70 2 1325 ---- ---- ---- ---- 3.10 UNCH 3.10 25 1350 ---- ---- ---- ---- 3.70 UNCH 3.70 1375 ---- ---- ---- ---- 4.40 +.10 4.30 1390 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1400 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 102 1410 ---- 5.60B ---- 5.60B 5.60 +.20 5.40 1 1420 ---- 6.00B ---- 6.00B 6.00 +.20 5.80 1425 ---- 6.20B ---- 6.20B 6.20 +.20 6.00 1430 ---- 6.40B ---- 6.40B 6.40 +.20 6.20 1440 ---- 6.80B ---- 6.80B 6.90 +.30 6.60 1450 ---- 7.40B ---- 7.40B 7.40 +.30 7.10 2 1460 ---- 7.90B ---- 7.90B 7.90 +.30 7.60 1 1470 ---- 8.60B ---- 8.60B 8.50 +.30 8.20 1475 ---- 8.90B ---- 8.90B 8.80 +.30 8.50 1480 ---- 9.20B ---- 9.20B 9.10 +.40 8.70 1490 ---- 9.90B ---- 9.90B 9.80 +.40 9.40 1495 ---- 10.30B ---- 10.30B 10.20 +.50 9.70 1500 ---- 10.70B ---- 10.70B 10.50 +.40 10.10 4 1505 ---- 11.00B ---- 11.00B 10.90 +.50 10.40 1510 ---- 11.40B ---- 11.40B 11.30 +.50 10.80 1515 ---- 11.90B ---- 11.90B 11.70 +.50 11.20 1520 ---- 12.30B ---- 12.30B 12.10 +.50 11.60 1525 ---- 12.80B ---- 12.80B 12.60 +.60 12.00 1530 ---- 13.30B ---- 13.30B 13.00 +.60 12.40 1535 ---- 13.70B ---- 13.70B 13.50 +.60 12.90 1540 ---- 14.20B ---- 14.20B 14.00 +.60 13.40 1545 ---- 14.80B ---- 14.80B 14.50 +.70 13.80 1550 ---- 15.40B ---- 15.40B 15.10 +.80 14.30 1555 ---- 15.90B ---- 15.90B 15.60 +.70 14.90 1560 ---- 16.60B ---- 16.60B 16.20 +.80 15.40 1565 ---- 17.10B ---- 17.10B 16.80 +.80 16.00 1570 ---- 17.80B ---- 17.80B 17.40 +.80 16.60 1575 ---- 18.50B ---- 18.50B 18.00 +.80 17.20 1 1 1580 ---- 19.20B ---- 19.20B 18.70 +.90 17.80 1585 ---- 19.90B ---- 19.90B 19.40 +1.00 18.40 1590 ---- 20.70B ---- 20.70B 20.10 +1.00 19.10 1595 ---- 21.50B ---- 21.50B 20.80 +1.00 19.80 1600 ---- 22.20B ---- 22.20B 21.60 +1.10 20.50 52 1605 ---- 23.00B ---- 23.00B 22.40 +1.20 21.20 1610 ---- 23.80B ---- 23.80B 23.20 +1.20 22.00 1615 ---- 24.70B ---- 24.70B 24.00 +1.20 22.80 1620 ---- 25.60B ---- 25.60B 24.90 +1.30 23.60 1625 ---- 26.60B ---- 26.60B 25.80 +1.30 24.50 1630 ---- 27.50B ---- 27.50B 26.80 +1.40 25.40 1635 ---- 28.60B ---- 28.60B 27.70 +1.40 26.30 1640 ---- 29.60B ---- 29.60B 28.70 +1.50 27.20 1645 ---- 30.70B ---- 30.70B 29.80 +1.60 28.20 1650 ---- 31.80B ---- 31.80B 30.90 +1.70 29.20 1655 ---- 32.90B ---- 32.90B 32.00 +1.70 30.30 1660 ---- 34.20B ---- 34.20B 33.10 +1.70 31.40 1 1665 ---- 35.40B ---- 35.40B 34.30 +1.80 32.50 1670 ---- 36.60B ---- 36.60B 35.50 +1.90 33.60 1 1675 ---- 37.90B ---- 37.90B 36.80 +2.00 34.80 15 1680 ---- 39.20B ---- 39.20B 38.10 +2.00 36.10 1685 ---- 40.60B ---- 40.60B 39.40 +2.10 37.30 4 1690 ---- 42.10B ---- 42.10B 40.80 +2.20 38.60 1695 ---- 43.50B ---- 43.50B 42.30 +2.30 40.00 1700 ---- 45.00B ---- 45.00B 43.70 +2.30 41.40 1 1705 ---- 46.60B ---- 46.60B 45.20 +2.40 42.80 1710 ---- 48.20B ---- 48.20B 46.80 +2.60 44.20 1715 ---- 49.90B ---- 49.90B 48.40 +2.70 45.70 1720 ---- 51.60B ---- 51.60B 50.00 +2.70 47.30 1725 ---- 53.30B ---- 53.30B 51.70 +2.80 48.90 100 1730 ---- 55.10B ---- 55.10B 53.50 +3.00 50.50 52 1735 ---- 56.90B ---- 56.90B 55.20 +3.00 52.20 1740 ---- 58.80B ---- 58.80B 57.10 +3.20 53.90 1745 ---- 60.70B ---- 60.70B 58.90 +3.20 55.70 1750 ---- 62.70B ---- 62.70B 60.90 +3.40 57.50 60 1755 ---- 64.80B ---- 64.80B 62.90 +3.50 59.40 1760 ---- 66.90B ---- 66.90B 64.90 +3.60 61.30 1765 ---- 69.00B ---- 69.00B 67.00 +3.70 63.30 1770 ---- 71.20B ---- 71.20B 69.10 +3.80 65.30 1775 ---- 73.40B ---- 73.40B 71.30 +3.90 67.40 1780 ---- 75.70B ---- 75.70B 73.50 +4.00 69.50 1785 ---- 78.00B ---- 78.00B 75.80 +4.10 71.70 1790 ---- 80.40B ---- 80.40B 78.20 +4.30 73.90 1795 ---- 82.90B ---- 82.90B 80.60 +4.40 76.20 1800 ---- 85.40B ---- 85.40B 83.00 +4.50 78.50 1805 ---- 87.90B ---- 87.90B 85.50 +4.60 80.90 1810 ---- 90.50B ---- 90.50B 88.10 +4.80 83.30 1815 ---- 93.10B ---- 93.10B 90.70 +4.90 85.80 1820 ---- 95.80B ---- 95.80B 93.30 +5.00 88.30 1825 ---- 98.60B ---- 98.60B 96.00 +5.10 90.90 4 1830 ---- 101.40B ---- 101.40B 98.80 +5.30 93.50 1835 ---- 104.20B ---- 104.20B 101.60 +5.40 96.20 1840 ---- 107.10B ---- 107.10B 104.40 +5.50 98.90 1845 ---- 110.10B ---- 110.10B 107.30 +5.70 101.60 1850 ---- 113.10B ---- 113.10B 110.30 +5.80 104.50 1 30 1855 ---- 116.10B ---- 116.10B 113.20 +5.90 107.30 1860 ---- 119.20B ---- 119.20B 116.30 +6.10 110.20 1865 ---- 122.30B 113.10A 113.10A 119.30 +6.10 113.20 1870 ---- 125.50B ---- 125.50B 122.50 +6.30 116.20 1875 ---- 128.70B ---- 128.70B 125.60 +6.40 119.20 1880 ---- 132.00B ---- 132.00B 128.80 +6.50 122.30 1885 ---- 135.30B ---- 135.30B 132.10 +6.60 125.50 1890 ---- 138.60B ---- 138.60B 135.40 +6.80 128.60 1895 ---- 142.00B 131.80A 131.80A 138.70 +6.80 131.90 1900 ---- 145.40B 135.00A 135.00A 142.00 +6.90 135.10 1905 ---- 148.90B 138.30A 138.30A 145.40 +7.00 138.40 1910 ---- 152.40B 141.70A 141.70A 148.90 +7.10 141.80 1915 ---- 156.00B 145.00A 145.00A 152.40 +7.30 145.10 1920 ---- 159.50B 148.40A 148.40A 155.90 +7.30 148.60 1925 ---- 163.10B 151.80A 151.80A 159.40 +7.40 152.00 1930 ---- 166.80B ---- 166.80B 163.00 +7.50 155.50 1935 ---- 170.50B ---- 170.50B 166.70 +7.70 159.00 1940 ---- 174.20B ---- 174.20B 170.30 +7.70 162.60 1945 ---- 177.90B ---- 177.90B 174.00 +7.80 166.20 1950 ---- 181.70B ---- 181.70B 177.70 +7.90 169.80 1955 ---- 185.50B ---- 185.50B 181.50 +8.00 173.50 1960 ---- 189.30B ---- 189.30B 185.30 +8.10 177.20 1965 ---- 193.20B ---- 193.20B 189.10 +8.20 180.90 1970 ---- 197.10B ---- 197.10B 192.90 +8.20 184.70 1975 ---- 201.00B ---- 201.00B 196.80 +8.30 188.50 1980 ---- 204.90B 192.20A 192.20A 200.70 +8.40 192.30 1985 ---- 208.90B ---- 208.90B 204.60 +8.50 196.10 1990 ---- 212.90B ---- 212.90B 208.50 +8.50 200.00 1995 ---- 216.90B ---- 216.90B 212.50 +8.60 203.90 2000 ---- 220.90B ---- 220.90B 216.50 +8.70 207.80 2005 ---- 225.00B ---- 225.00B 220.50 +8.70 211.80 2010 ---- 229.10B ---- 229.10B 224.60 +8.80 215.80 2015 ---- 233.20B ---- 233.20B 228.60 +8.90 219.70 2020 ---- 237.30B 223.70A 223.70A 232.70 +8.90 223.80 2025 ---- 241.50B ---- 241.50B 236.80 +9.00 227.80 2030 ---- 245.60B ---- 245.60B 241.00 +9.10 231.90 2035 ---- 249.80B 235.90A 235.90A 245.10 +9.10 236.00 2040 ---- 254.00B 240.00A 240.00A 249.30 +9.20 240.10 2045 ---- 258.20B 244.10A 244.10A 253.50 +9.30 244.20 2050 ---- 262.50B 248.20A 248.20A 257.70 +9.40 248.30 2055 ---- 266.70B 252.40A 252.40A 261.90 +9.40 252.50 2060 ---- 271.00B 256.50A 256.50A 266.10 +9.40 256.70 2065 ---- 275.30B 260.70A 260.70A 270.40 +9.50 260.90 2070 ---- 279.60B 265.00A 265.00A 274.60 +9.50 265.10 2075 ---- 284.00B 269.20A 269.20A 278.90 +9.60 269.30 2080 ---- 288.30B 273.50A 273.50A 283.20 +9.60 273.60 2085 ---- 292.70B 277.80A 277.80A 287.60 +9.70 277.90 2090 ---- 297.00B ---- 297.00B 291.90 +9.70 282.20 2095 ---- 301.40B 286.30A 286.30A 296.20 +9.70 286.50 2100 ---- 305.80B 290.60A 290.60A 300.60 +9.80 290.80 2105 ---- 310.30B 295.00A 295.00A 305.00 +9.90 295.10 2110 ---- 314.70B 299.40A 299.40A 309.40 +9.90 299.50 2115 ---- 319.10B 303.60A 303.60A 313.80 +10.00 303.80 2120 ---- 323.60B 308.00A 308.00A 318.20 +10.00 308.20 2125 ---- 328.10B 312.40A 312.40A 322.60 +10.00 312.60 2130 ---- 332.50B 316.80A 316.80A 327.10 +10.10 317.00 2135 ---- 337.00B 321.20A 321.20A 331.60 +10.20 321.40 2140 ---- 341.50B 325.60A 325.60A 336.00 +10.20 325.80 2145 ---- 346.00B 330.10A 330.10A 340.50 +10.20 330.30 1 2150 ---- 350.60B 334.50A 334.50A 345.00 +10.30 334.70 2155 ---- 355.10B 339.00A 339.00A 349.50 +10.30 339.20 2160 ---- 359.70B 343.50A 343.50A 354.00 +10.30 343.70 2165 ---- 364.20B 348.00A 348.00A 358.60 +10.50 348.10 2170 ---- 368.80B 352.50A 352.50A 363.10 +10.50 352.60 2175 ---- 373.30B 357.00A 357.00A 367.70 +10.60 357.10 2180 ---- 377.90B 361.50A 361.50A 372.20 +10.50 361.70 2185 ---- 382.50B 366.00A 366.00A 376.80 +10.60 366.20 2190 ---- 387.10B 370.50A 370.50A 381.40 +10.70 370.70 2195 ---- 391.70B 375.10A 375.10A 386.00 +10.70 375.30 2200 ---- 396.40B ---- 396.40B 390.50 +10.70 379.80 1 2205 ---- 401.00B ---- 401.00B 395.20 +10.80 384.40 2210 ---- 405.60B ---- 405.60B 399.80 +10.90 388.90 2215 ---- 410.30B ---- 410.30B 404.40 +10.90 393.50 2220 ---- 414.90B ---- 414.90B 409.00 +10.90 398.10 2225 ---- 419.60B ---- 419.60B 413.70 +11.00 402.70 1 2230 ---- 424.20B ---- 424.20B 418.30 +11.00 407.30 2235 ---- 428.90B ---- 428.90B 423.00 +11.10 411.90 1 2240 ---- 433.60B 416.40A 416.40A 427.60 +11.10 416.50 2245 ---- 438.30B ---- 438.30B 432.30 +11.10 421.20 1 2250 ---- 443.00B ---- 443.00B 437.00 +11.20 425.80 2255 ---- 447.70B ---- 447.70B 441.60 +11.20 430.40 2 2260 ---- 452.40B ---- 452.40B 446.30 +11.20 435.10 2265 ---- 457.10B ---- 457.10B 451.00 +11.30 439.70 2270 ---- 461.80B ---- 461.80B 455.70 +11.30 444.40 1 2275 ---- 466.50B ---- 466.50B 460.40 +11.30 449.10 2280 ---- 471.20B ---- 471.20B 465.10 +11.40 453.70 2290 ---- 480.70B ---- 480.70B 474.60 +11.50 463.10 2300 ---- 490.20B ---- 490.20B 484.00 +11.50 472.50 2310 ---- 498.00B ---- 497.90B 493.50 +11.60 481.90 2320 ---- 506.60B ---- 506.40B 503.00 +11.60 491.40 2325 ---- 511.20B ---- 511.00B 507.80 +11.70 496.10 2330 ---- 516.20B ---- 516.10B 512.60 +11.70 500.90 2 2340 ---- 525.80B ---- 525.60B 522.10 +11.70 510.40 2350 ---- 538.00B ---- 537.80B 531.70 +11.80 519.90 1 2360 ---- 544.70B ---- 544.60B 541.30 +11.80 529.50 2370 ---- 554.40B ---- 554.30B 550.90 +11.90 539.00 2375 ---- 559.20B ---- 559.10B 555.70 +11.90 543.80 2380 ---- 564.10B ---- 564.10B 560.50 +11.90 548.60 2400 ---- 586.30B ---- 586.30B 579.80 +12.00 567.80 2425 ---- 607.70B ---- 607.70B 604.00 +12.10 591.90 2450 ---- 634.90B ---- 634.90B 628.40 +12.30 616.10 2475 ---- 656.40B ---- 656.30B 652.80 +12.40 640.40 2500 ---- 683.80B ---- 683.80B 677.30 +12.50 664.80 2525 ---- 705.30B ---- 705.30B 701.90 +12.60 689.30 2550 ---- 732.90B ---- 732.90B 726.50 +12.70 713.80 2575 ---- 754.70B ---- 754.50B 751.30 +12.90 738.40 2700 ---- 881.50B ---- 881.50B 875.70 +13.30 862.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 2.00 +.10 1.90 1225 ---- ---- ---- ---- 2.30 +.10 2.20 1250 ---- ---- ---- ---- 2.70 +.10 2.60 1275 ---- ---- ---- ---- 3.10 +.10 3.00 30 1300 ---- ---- ---- ---- 3.60 +.10 3.50 1325 ---- ---- ---- ---- 4.10 UNCH 4.10 1350 ---- ---- ---- ---- 4.90 +.10 4.80 40 1375 ---- ---- ---- ---- 5.80 +.20 5.60 1390 ---- 6.20B ---- 6.20B 6.40 +.30 6.10 1400 ---- 6.60B ---- 6.60B 6.80 +.30 6.50 1410 ---- 7.10B ---- 7.10B 7.30 +.40 6.90 1420 ---- 7.60B ---- 7.60B 7.80 +.40 7.40 1425 ---- 7.80B ---- 7.80B 8.10 +.50 7.60 1430 ---- 8.10B ---- 8.10B 8.30 +.40 7.90 1440 ---- 8.70B ---- 8.70B 8.90 +.50 8.40 1450 ---- 9.40B ---- 9.40B 9.50 +.50 9.00 4 1460 ---- 10.00B ---- 10.00B 10.20 +.60 9.60 1470 ---- 10.70B ---- 10.70B 10.90 +.60 10.30 1475 ---- 11.10B ---- 11.10B 11.20 +.60 10.60 1480 ---- 11.50B ---- 11.50B 11.60 +.60 11.00 1490 ---- 12.30B ---- 12.30B 12.40 +.70 11.70 1495 ---- 12.80B ---- 12.80B 12.80 +.70 12.10 1500 ---- 13.20B ---- 13.20B 13.20 +.70 12.50 1505 ---- 13.70B ---- 13.70B 13.70 +.80 12.90 1510 ---- 14.20B ---- 14.20B 14.10 +.70 13.40 1515 ---- 14.60B ---- 14.60B 14.60 +.80 13.80 1520 ---- 15.20B ---- 15.20B 15.10 +.80 14.30 1 1525 ---- 15.60B ---- 15.60B 15.60 +.80 14.80 1 1 1530 ---- 16.30B ---- 16.30B 16.20 +.90 15.30 31 1535 ---- 16.80B ---- 16.80B 16.70 +.90 15.80 1540 ---- 17.40B ---- 17.40B 17.30 +.90 16.40 1545 18.30 18.30 18.00 17.90A 17.80 +.90 54 16.90 54 1550 ---- 18.70B ---- 18.70B 18.40 +.90 17.50 10 1555 ---- 19.30B ---- 19.30B 19.10 +1.00 18.10 1560 ---- 19.90B ---- 19.90B 19.70 +1.00 18.70 36 1565 ---- 20.70B ---- 20.70B 20.40 +1.00 19.40 1570 ---- 21.40B ---- 21.40B 21.10 +1.10 20.00 1575 ---- 22.20B ---- 22.20B 21.80 +1.10 20.70 1580 ---- 22.90B ---- 22.90B 22.50 +1.10 21.40 1585 ---- 23.80B ---- 23.80B 23.30 +1.10 22.20 1590 ---- 24.50B ---- 24.50B 24.10 +1.20 22.90 1595 ---- 25.40B ---- 25.40B 24.90 +1.20 23.70 1600 25.60 26.30B 25.60 25.50A 25.70 +1.20 5 24.50 64 591 1605 ---- 27.20B ---- 27.20B 26.60 +1.30 25.30 1610 ---- 28.10B ---- 28.10B 27.50 +1.30 26.20 1615 ---- 29.10B ---- 29.10B 28.40 +1.30 27.10 1620 ---- 30.10B ---- 30.10B 29.40 +1.40 28.00 1625 ---- 31.10B ---- 31.10B 30.40 +1.50 28.90 1630 ---- 32.20B ---- 32.20B 31.40 +1.50 29.90 1 1635 ---- 33.30B ---- 33.30B 32.40 +1.50 30.90 1640 ---- 34.40B ---- 34.40B 33.50 +1.60 31.90 1645 ---- 35.60B ---- 35.60B 34.70 +1.70 33.00 2 1650 ---- 36.80B ---- 36.80B 35.80 +1.70 34.10 14 1655 ---- 38.00B ---- 38.00B 37.00 +1.80 35.20 1660 ---- 39.30B ---- 39.30B 38.30 +1.90 36.40 3 1665 ---- 40.60B ---- 40.60B 39.50 +1.90 37.60 1 1670 ---- 42.00B ---- 42.00B 40.80 +2.00 38.80 1 1675 ---- 43.30B ---- 43.30B 42.20 +2.10 40.10 1680 ---- 44.80B ---- 44.80B 43.60 +2.20 41.40 1685 ---- 46.20B ---- 46.20B 45.00 +2.20 42.80 1690 ---- 47.70B ---- 47.70B 46.50 +2.30 44.20 1695 ---- 49.30B ---- 49.30B 48.00 +2.40 45.60 1700 ---- 50.90B ---- 50.90B 49.50 +2.40 47.10 148 1705 ---- 52.50B ---- 52.50B 51.10 +2.50 48.60 1710 ---- 54.20B ---- 54.20B 52.70 +2.60 50.10 1715 ---- 55.90B ---- 55.90B 54.40 +2.70 51.70 1720 ---- 57.70B ---- 57.70B 56.10 +2.80 53.30 1725 ---- 59.50B ---- 59.50B 57.90 +2.90 55.00 1730 ---- 61.40B ---- 61.40B 59.70 +3.00 56.70 1735 ---- 63.30B ---- 63.30B 61.60 +3.10 58.50 1740 ---- 65.20B ---- 65.20B 63.50 +3.20 60.30 1745 ---- 67.20B ---- 67.20B 65.40 +3.30 62.10 1750 ---- 69.30B ---- 69.30B 67.40 +3.40 64.00 14 1755 ---- 71.40B ---- 71.40B 69.50 +3.50 66.00 1760 ---- 73.50B ---- 73.50B 71.60 +3.60 68.00 1765 ---- 75.70B ---- 75.70B 73.70 +3.70 70.00 1770 ---- 77.90B ---- 77.90B 75.90 +3.80 72.10 3 1775 ---- 80.20B ---- 80.20B 78.10 +3.90 74.20 300 1780 ---- 82.60B ---- 82.60B 80.40 +4.00 76.40 1785 ---- 84.90B ---- 84.90B 82.80 +4.20 78.60 1790 ---- 87.40B ---- 87.40B 85.10 +4.20 80.90 1795 ---- 89.80B ---- 89.80B 87.60 +4.40 83.20 1800 ---- 92.40B ---- 92.40B 90.00 +4.40 85.60 149 1805 ---- 94.90B ---- 94.90B 92.50 +4.50 88.00 1810 ---- 97.50B ---- 97.50B 95.10 +4.70 90.40 1815 ---- 100.20B ---- 100.20B 97.70 +4.80 92.90 1820 ---- 102.90B ---- 102.90B 100.40 +4.90 95.50 1825 ---- 105.70B ---- 105.70B 103.10 +5.00 98.10 365 1830 ---- 108.50B ---- 108.50B 105.80 +5.10 100.70 1835 ---- 111.30B ---- 111.30B 108.60 +5.20 103.40 1840 ---- 114.20B ---- 114.20B 111.50 +5.30 106.20 1845 ---- 117.20B ---- 117.20B 114.40 +5.50 108.90 1850 ---- 120.20B ---- 120.20B 117.30 +5.50 111.80 1855 ---- 123.20B ---- 123.20B 120.30 +5.70 114.60 1860 ---- 126.30B ---- 126.30B 123.30 +5.80 117.50 1865 ---- 129.40B ---- 129.40B 126.30 +5.80 120.50 1870 ---- 132.50B ---- 132.50B 129.40 +5.90 123.50 1875 ---- 135.70B ---- 135.70B 132.60 +6.10 126.50 1880 ---- 139.00B ---- 139.00B 135.80 +6.20 129.60 1885 ---- 142.30B ---- 142.30B 139.00 +6.30 132.70 1890 ---- 145.60B ---- 145.60B 142.20 +6.30 135.90 1895 ---- 148.90B ---- 148.90B 145.50 +6.40 139.10 1900 150.60 152.30B 150.60 152.30B 148.90 +6.60 10 142.30 1905 ---- 155.80B ---- 155.80B 152.20 +6.60 145.60 1 1910 ---- 159.20B ---- 159.20B 155.60 +6.70 148.90 1 1915 ---- 162.70B ---- 162.70B 159.10 +6.80 152.30 2 1920 ---- 166.30B ---- 166.30B 162.60 +7.00 155.60 1925 ---- 169.90B ---- 169.90B 166.10 +7.00 159.10 1930 ---- 173.50B ---- 173.50B 169.60 +7.10 162.50 1935 ---- 177.10B ---- 177.10B 173.20 +7.20 166.00 1940 ---- 180.80B ---- 180.80B 176.80 +7.30 169.50 1945 ---- 184.50B ---- 184.50B 180.40 +7.30 173.10 1950 ---- 188.20B ---- 188.20B 184.10 +7.40 176.70 1955 ---- 191.90B ---- 191.90B 187.80 +7.50 180.30 1960 ---- 195.70B ---- 195.70B 191.60 +7.70 183.90 1965 ---- 199.50B ---- 199.50B 195.30 +7.70 187.60 1970 ---- 203.40B ---- 203.40B 199.10 +7.80 191.30 1975 ---- 207.20B ---- 207.20B 202.90 +7.80 195.10 1980 ---- 211.10B ---- 211.10B 206.80 +8.00 198.80 1985 ---- 215.00B ---- 215.00B 210.60 +8.00 202.60 1990 ---- 219.00B ---- 219.00B 214.50 +8.10 206.40 1995 ---- 222.90B ---- 222.90B 218.40 +8.10 210.30 1 2000 ---- 226.90B ---- 226.90B 222.40 +8.30 214.10 2005 ---- 230.90B ---- 230.90B 226.40 +8.40 218.00 2010 ---- 235.00B ---- 235.00B 230.40 +8.40 222.00 2015 ---- 239.00B ---- 239.00B 234.40 +8.50 225.90 2020 ---- 243.10B ---- 243.10B 238.40 +8.50 229.90 2025 ---- 247.20B ---- 247.20B 242.50 +8.60 233.90 2030 ---- 251.30B ---- 251.30B 246.50 +8.60 237.90 2035 ---- 255.40B ---- 255.40B 250.60 +8.70 241.90 2040 ---- 259.50B ---- 259.50B 254.80 +8.90 245.90 2045 ---- 263.70B ---- 263.70B 258.90 +8.90 250.00 2050 ---- 267.90B ---- 267.90B 263.00 +8.90 254.10 2055 ---- 272.10B ---- 272.10B 267.20 +9.00 258.20 2060 ---- 276.30B ---- 276.30B 271.40 +9.10 262.30 2065 ---- 280.50B ---- 280.50B 275.60 +9.10 266.50 2070 ---- 284.80B ---- 284.80B 279.80 +9.10 270.70 2075 ---- 289.00B ---- 289.00B 284.10 +9.30 274.80 2080 ---- 293.30B ---- 293.30B 288.30 +9.30 279.00 2085 ---- 297.60B ---- 297.60B 292.60 +9.40 283.20 2090 ---- 301.90B ---- 301.90B 296.90 +9.40 287.50 2095 ---- 306.30B ---- 306.30B 301.20 +9.50 291.70 2100 ---- 310.60B ---- 310.60B 305.50 +9.50 296.00 2105 ---- 315.00B ---- 315.00B 309.90 +9.70 300.20 2110 ---- 319.40B ---- 319.40B 314.20 +9.70 304.50 2115 ---- 323.70B ---- 323.70B 318.60 +9.80 308.80 2120 ---- 328.10B ---- 328.10B 322.90 +9.80 313.10 2125 ---- 332.60B ---- 332.60B 327.30 +9.80 317.50 2130 ---- 337.00B ---- 337.00B 331.70 +9.90 321.80 2135 ---- 341.40B ---- 341.40B 336.10 +9.90 326.20 2140 ---- 345.90B ---- 345.90B 340.50 +10.00 330.50 2145 ---- 350.30B ---- 350.30B 345.00 +10.10 334.90 2150 ---- 354.80B ---- 354.80B 349.40 +10.10 339.30 2155 ---- 359.30B ---- 359.30B 353.80 +10.10 343.70 2160 ---- 363.80B ---- 363.80B 358.30 +10.20 348.10 2165 ---- 368.30B ---- 368.30B 362.80 +10.30 352.50 2170 ---- 372.80B 356.80A 356.80A 367.30 +10.30 357.00 2175 ---- 377.30B ---- 377.30B 371.70 +10.30 361.40 2180 ---- 381.80B ---- 381.80B 376.30 +10.40 365.90 2185 ---- 386.40B ---- 386.40B 380.80 +10.50 370.30 2190 ---- 390.90B ---- 390.90B 385.30 +10.50 374.80 2195 ---- 395.50B ---- 395.50B 389.80 +10.50 379.30 2200 ---- 400.00B ---- 400.00B 394.40 +10.60 383.80 2205 ---- 404.60B ---- 404.60B 398.90 +10.60 388.30 2210 ---- 409.20B ---- 409.20B 403.50 +10.70 392.80 2215 ---- 413.80B ---- 413.80B 408.00 +10.60 397.40 2 2220 ---- 418.40B ---- 418.40B 412.60 +10.70 401.90 1 2225 ---- 423.00B ---- 423.00B 417.20 +10.80 406.40 2230 ---- 427.60B ---- 427.60B 421.80 +10.80 411.00 2235 ---- 432.20B ---- 432.20B 426.40 +10.90 415.50 1 3 2240 ---- 436.90B ---- 436.90B 431.00 +10.90 420.10 2245 ---- 441.50B ---- 441.50B 435.60 +10.90 424.70 2250 ---- 446.20B ---- 446.20B 440.20 +10.90 429.30 2255 ---- 450.80B ---- 450.80B 444.80 +10.90 433.90 2260 ---- 455.50B ---- 455.50B 449.50 +11.00 438.50 2265 ---- 460.10B ---- 460.10B 454.10 +11.00 443.10 2270 ---- 464.80B ---- 464.80B 458.80 +11.10 447.70 2275 ---- 469.50B ---- 469.50B 463.40 +11.10 452.30 2280 ---- 474.20B ---- 474.20B 468.10 +11.10 457.00 2290 ---- 483.60B ---- 483.60B 477.40 +11.20 466.20 2300 ---- 493.00B ---- 493.00B 486.80 +11.30 475.50 2310 ---- 502.40B ---- 502.40B 496.20 +11.30 484.90 2320 ---- 511.90B ---- 511.90B 505.60 +11.40 494.20 2325 ---- 516.60B ---- 516.60B 510.30 +11.40 498.90 2330 ---- 521.30B ---- 521.30B 515.00 +11.40 503.60 2340 ---- 530.80B ---- 530.80B 524.50 +11.50 513.00 2350 ---- 540.40B ---- 540.40B 534.00 +11.50 522.50 2360 ---- 547.50B ---- 547.50B 543.50 +11.60 531.90 2370 ---- 555.80B ---- 555.60B 553.00 +11.60 541.40 2 2375 ---- 560.60B ---- 560.40B 557.80 +11.70 546.10 2 2380 ---- 565.40B ---- 565.20B 562.60 +11.70 550.90 1 2400 ---- 588.20B ---- 588.20B 581.70 +11.80 569.90 6 2425 ---- 608.20B ---- 607.90B 605.80 +11.90 593.90 2450 ---- 636.50B ---- 636.50B 629.90 +12.00 617.90 1 2475 ---- 657.00B ---- 656.90B 654.20 +12.20 642.00 2500 ---- 685.10B ---- 685.10B 678.50 +12.30 666.20 3 2525 ---- 706.00B ---- 705.80B 702.90 +12.40 690.50 2550 ---- 733.90B ---- 733.90B 727.40 +12.50 714.90 2575 ---- 755.00B ---- 755.00B 752.00 +12.60 739.40 2600 ---- 783.00B ---- 783.00B 776.60 +12.70 763.90 3000 ---- 1177.50B ---- 1176.90B 1175.70 +13.30 1162.40 4000 ---- 2175.90B ---- 2175.60B 2175.70 +13.30 2162.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.40 UNCH 2.40 1225 ---- ---- ---- ---- 2.80 UNCH 2.80 1250 ---- ---- ---- ---- 3.30 +.10 3.20 1275 ---- ---- ---- ---- 3.80 +.10 3.70 1300 ---- ---- ---- ---- 4.50 +.20 4.30 1325 ---- ---- ---- ---- 5.20 +.20 5.00 1350 ---- ---- ---- ---- 6.00 +.20 5.80 1375 ---- ---- ---- ---- 6.90 +.20 6.70 1400 ---- ---- ---- ---- 8.10 +.30 7.80 1410 ---- ---- ---- ---- 8.60 +.40 8.20 1420 ---- ---- ---- ---- 9.10 +.30 8.80 1425 ---- ---- ---- ---- 9.40 +.40 9.00 1430 ---- ---- ---- ---- 9.70 +.40 9.30 1440 ---- ---- ---- ---- 10.30 +.40 9.90 1450 ---- ---- ---- ---- 10.90 +.40 10.50 1460 ---- ---- ---- ---- 11.60 +.40 11.20 1470 ---- 12.00B ---- 12.00B 12.40 +.50 11.90 1475 ---- 12.40B ---- 12.40B 12.80 +.50 12.30 1480 ---- 12.80B ---- 12.80B 13.20 +.50 12.70 1490 ---- 13.70B ---- 13.70B 14.00 +.50 13.50 1500 ---- 14.60B ---- 14.60B 14.90 +.60 14.30 1505 ---- 15.10B ---- 15.10B 15.40 +.60 14.80 1510 ---- 15.60B ---- 15.60B 15.90 +.60 15.30 1515 ---- 16.10B ---- 16.10B 16.40 +.60 15.80 1520 ---- 16.70B ---- 16.70B 16.90 +.60 16.30 1525 ---- 17.20B ---- 17.20B 17.50 +.70 16.80 1530 ---- 17.80B ---- 17.80B 18.10 +.80 17.30 1535 ---- 18.40B ---- 18.40B 18.60 +.70 17.90 1540 ---- 19.00B ---- 19.00B 19.20 +.80 18.40 1545 ---- 19.70B ---- 19.70B 19.90 +.90 19.00 1550 ---- 20.30B ---- 20.30B 20.50 +.90 19.60 1150 1555 ---- 21.00B ---- 21.00B 21.20 +.90 20.30 1560 ---- 21.70B ---- 21.70B 21.90 +1.00 20.90 1565 ---- 22.40B ---- 22.40B 22.60 +1.00 21.60 1570 ---- 23.20B ---- 23.20B 23.30 +1.00 22.30 1575 ---- 23.90B ---- 23.90B 24.10 +1.10 23.00 1580 ---- 24.70B ---- 24.70B 24.90 +1.20 23.70 1585 ---- 25.50B ---- 25.50B 25.70 +1.20 24.50 1590 ---- 26.40B ---- 26.40B 26.50 +1.20 25.30 1595 ---- 27.20B ---- 27.20B 27.40 +1.30 26.10 1600 ---- 28.10B ---- 28.10B 28.20 +1.30 26.90 3 1605 ---- 29.00B ---- 29.00B 29.20 +1.40 27.80 1610 ---- 30.00B ---- 30.00B 30.10 +1.40 28.70 1615 ---- 31.00B ---- 31.00B 31.10 +1.50 29.60 1620 ---- 32.00B ---- 32.00B 32.10 +1.60 30.50 1625 ---- 33.00B ---- 33.00B 33.10 +1.60 31.50 1630 ---- 34.10B ---- 34.10B 34.10 +1.60 32.50 1635 ---- 35.10B ---- 35.10B 35.20 +1.70 33.50 1640 ---- 36.30B ---- 36.30B 36.30 +1.70 34.60 1645 ---- 37.40B ---- 37.40B 37.50 +1.90 35.60 1650 ---- 38.60B ---- 38.60B 38.70 +1.90 36.80 1655 ---- 39.80B ---- 39.80B 39.90 +2.00 37.90 1660 ---- 41.10B ---- 41.10B 41.10 +2.00 39.10 1665 ---- 42.40B ---- 42.40B 42.40 +2.10 40.30 1670 ---- 43.70B ---- 43.70B 43.70 +2.20 41.50 1675 44.80 45.40 44.80 45.30A 45.10 +2.30 20 42.80 30 1680 ---- 46.40B ---- 46.40B 46.50 +2.40 44.10 1685 ---- 47.90B ---- 47.90B 47.90 +2.40 45.50 1690 ---- 49.40B ---- 49.40B 49.40 +2.50 46.90 1695 ---- 50.90B ---- 50.90B 50.90 +2.60 48.30 1700 ---- 52.40B ---- 52.40B 52.40 +2.70 49.70 1705 ---- 54.00B ---- 54.00B 54.00 +2.80 51.20 10 1710 ---- 55.70B ---- 55.70B 55.60 +2.80 52.80 1715 ---- 57.40B ---- 57.40B 57.20 +2.90 54.30 1720 ---- 59.10B ---- 59.10B 58.90 +3.00 55.90 1725 ---- 60.90B ---- 60.90B 60.60 +3.00 57.60 1730 ---- 62.70B ---- 62.70B 62.40 +3.10 59.30 1735 ---- 64.50B ---- 64.50B 64.20 +3.20 61.00 1 1740 ---- 66.40B ---- 66.40B 66.10 +3.30 62.80 1745 ---- 68.30B ---- 68.30B 68.00 +3.40 64.60 1750 ---- 70.30B ---- 70.30B 69.90 +3.50 66.40 1755 ---- 72.30B ---- 72.30B 71.90 +3.60 68.30 1760 ---- 74.40B ---- 74.40B 73.90 +3.70 70.20 1765 ---- 76.50B ---- 76.50B 75.90 +3.70 72.20 1770 ---- 78.70B ---- 78.70B 78.00 +3.80 74.20 1775 ---- 80.90B ---- 80.90B 80.20 +4.00 76.20 1780 ---- 83.10B ---- 83.10B 82.40 +4.10 78.30 1785 ---- 85.40B ---- 85.40B 84.60 +4.10 80.50 1790 ---- 87.70B ---- 87.70B 86.90 +4.30 82.60 1795 ---- 90.10B ---- 90.10B 89.20 +4.30 84.90 1800 ---- 92.50B ---- 92.50B 91.50 +4.40 87.10 1805 ---- 95.00B ---- 95.00B 93.90 +4.50 89.40 1810 ---- 97.50B ---- 97.50B 96.40 +4.60 91.80 1815 ---- 100.00B ---- 100.00B 98.90 +4.70 94.20 1820 ---- 102.60B ---- 102.60B 101.40 +4.80 96.60 1825 ---- 105.20B ---- 105.20B 103.90 +4.80 99.10 1830 ---- 107.90B ---- 107.90B 106.60 +5.00 101.60 1835 ---- 110.60B ---- 110.60B 109.20 +5.10 104.10 1840 ---- 113.40B ---- 113.40B 111.90 +5.20 106.70 1845 ---- 116.20B ---- 116.20B 114.60 +5.20 109.40 1 1850 ---- 119.10B ---- 119.10B 117.40 +5.40 112.00 1855 ---- 122.00B ---- 122.00B 120.20 +5.40 114.80 1860 ---- 124.90B ---- 124.90B 123.10 +5.60 117.50 1865 ---- 127.90B ---- 127.90B 126.00 +5.70 120.30 1870 ---- 130.90B ---- 130.90B 128.90 +5.70 123.20 1 1875 ---- 133.90B ---- 133.90B 131.90 +5.80 126.10 1880 ---- 137.00B ---- 137.00B 134.90 +5.90 129.00 1885 ---- 140.20B ---- 140.20B 138.00 +6.00 132.00 1 1890 ---- 143.30B ---- 143.30B 141.10 +6.10 135.00 1 1895 ---- 146.50B ---- 146.50B 144.20 +6.20 138.00 1900 ---- 149.80B ---- 149.80B 147.40 +6.30 141.10 1905 ---- 153.10B ---- 153.10B 150.60 +6.40 144.20 1 1910 ---- 156.40B ---- 156.40B 153.90 +6.50 147.40 1915 ---- 159.70B ---- 159.70B 157.10 +6.60 150.50 1 1920 ---- 163.10B ---- 163.10B 160.50 +6.70 153.80 1 1925 ---- 166.50B ---- 166.50B 163.80 +6.80 157.00 1930 ---- 170.00B ---- 170.00B 167.20 +6.90 160.30 1935 ---- 173.50B ---- 173.50B 170.60 +6.90 163.70 1940 ---- 177.00B ---- 177.00B 174.10 +7.10 167.00 1 1945 ---- 180.50B ---- 180.50B 177.50 +7.10 170.40 1 1950 ---- 184.10B ---- 184.10B 181.10 +7.20 173.90 1955 ---- 187.70B ---- 187.70B 184.60 +7.30 177.30 1960 ---- 191.40B ---- 191.40B 188.20 +7.40 180.80 1965 ---- 195.00B ---- 195.00B 191.80 +7.40 184.40 1970 ---- 198.70B ---- 198.70B 195.40 +7.50 187.90 1975 ---- 202.40B ---- 202.40B 199.10 +7.60 191.50 1980 ---- 206.20B ---- 206.20B 202.80 +7.70 195.10 1985 ---- 210.00B ---- 210.00B 206.50 +7.70 198.80 1990 ---- 213.70B ---- 213.70B 210.30 +7.90 202.40 1995 ---- 217.60B ---- 217.60B 214.00 +7.90 206.10 2000 ---- 221.40B ---- 221.40B 217.80 +7.90 209.90 2005 ---- 225.30B ---- 225.30B 221.70 +8.10 213.60 2010 ---- 229.20B ---- 229.20B 225.50 +8.10 217.40 2015 ---- 233.10B ---- 233.10B 229.40 +8.20 221.20 2020 ---- 237.00B ---- 237.00B 233.30 +8.30 225.00 2025 ---- 241.00B ---- 241.00B 237.20 +8.30 228.90 2030 ---- 245.00B ---- 245.00B 241.20 +8.40 232.80 2035 ---- 249.00B ---- 249.00B 245.10 +8.40 236.70 2040 ---- 253.00B ---- 253.00B 249.10 +8.50 240.60 2045 ---- 257.00B ---- 257.00B 253.10 +8.60 244.50 2050 ---- 261.10B ---- 261.10B 257.20 +8.70 248.50 2055 ---- 265.20B ---- 265.20B 261.20 +8.70 252.50 2060 ---- 269.30B ---- 269.30B 265.30 +8.80 256.50 2065 ---- 273.40B ---- 273.40B 269.40 +8.90 260.50 2070 ---- 277.50B ---- 277.50B 273.50 +8.90 264.60 2075 ---- 281.70B ---- 281.70B 277.60 +9.00 268.60 2080 ---- 285.80B ---- 285.80B 281.80 +9.10 272.70 2085 ---- 290.00B ---- 290.00B 285.90 +9.10 276.80 2090 ---- 294.20B ---- 294.20B 290.10 +9.20 280.90 2095 ---- 298.40B ---- 298.40B 294.30 +9.20 285.10 2100 ---- 302.70B ---- 302.70B 298.50 +9.30 289.20 2105 ---- 306.90B ---- 306.90B 302.70 +9.30 293.40 2110 ---- 311.20B ---- 311.20B 307.00 +9.40 297.60 2115 ---- 315.50B ---- 315.50B 311.20 +9.40 301.80 2120 ---- 319.70B ---- 319.70B 315.50 +9.50 306.00 2125 ---- 324.00B ---- 324.00B 319.80 +9.60 310.20 2130 ---- 328.40B ---- 328.40B 324.10 +9.60 314.50 2135 ---- 332.70B ---- 332.70B 328.40 +9.70 318.70 2140 ---- 337.00B ---- 337.00B 332.70 +9.70 323.00 2145 ---- 341.40B ---- 341.40B 337.00 +9.70 327.30 2150 ---- 345.80B ---- 345.80B 341.40 +9.80 331.60 2155 ---- 350.20B ---- 350.20B 345.70 +9.80 335.90 2160 ---- 354.60B ---- 354.60B 350.10 +9.90 340.20 2165 ---- 359.00B ---- 359.00B 354.50 +9.90 344.60 2170 ---- 363.40B ---- 363.40B 358.90 +10.00 348.90 2175 ---- 367.80B ---- 367.80B 363.30 +10.00 353.30 2180 ---- 372.20B ---- 372.20B 367.70 +10.00 357.70 2185 ---- 376.70B ---- 376.70B 372.10 +10.10 362.00 2190 ---- 381.20B ---- 381.20B 376.60 +10.20 366.40 2195 ---- 385.60B ---- 385.60B 381.00 +10.20 370.80 2200 ---- 390.10B ---- 390.10B 385.50 +10.20 375.30 2205 ---- 394.60B ---- 394.60B 389.90 +10.20 379.70 2210 ---- 399.10B ---- 399.10B 394.40 +10.30 384.10 2215 ---- 403.60B ---- 403.60B 398.90 +10.30 388.60 2220 ---- 408.10B ---- 408.10B 403.40 +10.40 393.00 2225 ---- 412.60B ---- 412.60B 407.90 +10.40 397.50 2230 ---- 417.20B ---- 417.20B 412.40 +10.50 401.90 2235 ---- 421.70B ---- 421.70B 416.90 +10.50 406.40 2240 ---- 426.30B ---- 426.30B 421.40 +10.50 410.90 2245 ---- 430.80B ---- 430.80B 425.90 +10.50 415.40 2250 ---- 435.40B ---- 435.40B 430.50 +10.60 419.90 2255 ---- 440.00B ---- 440.00B 435.00 +10.60 424.40 2260 ---- 444.50B ---- 444.50B 439.60 +10.70 428.90 2265 ---- 449.10B ---- 449.10B 444.10 +10.70 433.40 2270 ---- 453.70B ---- 453.70B 448.70 +10.70 438.00 2275 ---- 458.30B ---- 458.30B 453.30 +10.80 442.50 2 2280 ---- 463.00B ---- 463.00B 457.90 +10.80 447.10 2290 ---- 472.20B ---- 472.20B 467.10 +10.90 456.20 2300 ---- 481.50B ---- 481.50B 476.30 +11.00 465.30 2310 ---- 490.80B ---- 490.80B 485.50 +11.00 474.50 2320 ---- 500.10B ---- 500.10B 494.80 +11.10 483.70 2325 ---- 504.70B ---- 504.70B 499.40 +11.10 488.30 2330 ---- 509.40B ---- 509.40B 504.10 +11.10 493.00 2340 ---- 518.80B ---- 518.80B 513.40 +11.20 502.20 2350 ---- 528.20B ---- 528.20B 522.70 +11.20 511.50 2360 ---- 537.60B ---- 537.60B 532.10 +11.30 520.80 2370 ---- 547.00B ---- 547.00B 541.50 +11.40 530.10 2375 ---- 551.70B ---- 551.70B 546.20 +11.40 534.80 2380 ---- 556.40B ---- 556.40B 550.90 +11.40 539.50 2400 ---- 575.40B ---- 575.40B 569.80 +11.50 558.30 2425 ---- 599.20B ---- 599.20B 593.50 +11.60 581.90 2450 ---- 623.10B ---- 623.10B 617.40 +11.80 605.60 2475 ---- ---- ---- ---- 641.30 +11.90 629.40 2490 ---- ---- ---- ---- 655.80 +12.00 643.80 2500 ---- 671.20B ---- 671.20B 665.40 +12.00 653.40 2525 ---- ---- ---- ---- 689.60 +12.20 677.40 2550 ---- 719.60B ---- 719.60B 713.80 +12.20 701.60 2575 ---- ---- ---- ---- 738.10 +12.30 725.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.10 +.10 3.00 1225 ---- ---- ---- ---- 3.60 +.10 3.50 1250 ---- ---- ---- ---- 4.20 +.20 4.00 1275 ---- ---- ---- ---- 4.80 +.20 4.60 1300 ---- ---- ---- ---- 5.50 +.20 5.30 1325 ---- ---- ---- ---- 6.30 +.10 6.20 1350 ---- ---- ---- ---- 7.30 +.20 7.10 1375 ---- ---- ---- ---- 8.40 +.20 8.20 1400 ---- ---- ---- ---- 9.70 +.20 9.50 1410 ---- ---- ---- ---- 10.30 +.30 10.00 1420 ---- ---- ---- ---- 10.90 +.30 10.60 1425 ---- ---- ---- ---- 11.20 +.20 11.00 1430 ---- ---- ---- ---- 11.60 +.30 11.30 1440 ---- ---- ---- ---- 12.30 +.30 12.00 1450 ---- ---- ---- ---- 13.00 +.30 12.70 1460 ---- ---- ---- ---- 13.80 +.40 13.40 1470 ---- ---- ---- ---- 14.70 +.40 14.30 1475 ---- ---- ---- ---- 15.10 +.40 14.70 1480 ---- ---- ---- ---- 15.60 +.50 15.10 1490 ---- ---- ---- ---- 16.50 +.50 16.00 1500 ---- ---- ---- ---- 17.60 +.60 17.00 1505 ---- ---- ---- ---- 18.10 +.60 17.50 1510 ---- ---- ---- ---- 18.70 +.60 18.10 1515 ---- ---- ---- ---- 19.20 +.60 18.60 1520 ---- ---- ---- ---- 19.80 +.60 19.20 1525 ---- ---- ---- ---- 20.40 +.60 19.80 1530 ---- ---- ---- ---- 21.10 +.70 20.40 1535 ---- ---- ---- ---- 21.70 +.70 21.00 1540 ---- ---- ---- ---- 22.40 +.80 21.60 1545 ---- ---- ---- ---- 23.10 +.80 22.30 1550 ---- 23.00B ---- 23.00B 23.80 +.90 22.90 1555 ---- 23.70B ---- 23.70B 24.50 +.90 23.60 1560 ---- 24.50B ---- 24.50B 25.30 +.90 24.40 1565 ---- 25.30B ---- 25.30B 26.10 +1.00 25.10 1570 ---- 26.10B ---- 26.10B 26.90 +1.10 25.80 1575 ---- 26.90B ---- 26.90B 27.70 +1.10 26.60 1580 ---- 27.70B ---- 27.70B 28.50 +1.10 27.40 1585 ---- 28.60B ---- 28.60B 29.40 +1.10 28.30 1590 ---- 29.50B ---- 29.50B 30.30 +1.20 29.10 1595 ---- 30.40B ---- 30.40B 31.20 +1.20 30.00 1600 ---- 31.40B ---- 31.40B 32.20 +1.30 30.90 1605 ---- 32.40B ---- 32.40B 33.20 +1.40 31.80 1610 ---- 33.40B ---- 33.40B 34.20 +1.40 32.80 1615 ---- 34.40B ---- 34.40B 35.20 +1.40 33.80 1620 ---- 35.50B ---- 35.50B 36.30 +1.50 34.80 1625 ---- 36.60B ---- 36.60B 37.40 +1.60 35.80 1630 ---- 37.70B ---- 37.70B 38.50 +1.60 36.90 1635 ---- 38.90B ---- 38.90B 39.70 +1.70 38.00 1640 ---- 40.10B ---- 40.10B 40.90 +1.80 39.10 1645 ---- 41.30B ---- 41.30B 42.10 +1.80 40.30 1650 ---- 42.50B ---- 42.50B 43.40 +1.90 41.50 1655 ---- 43.80B ---- 43.80B 44.70 +2.00 42.70 1660 ---- 45.10B ---- 45.10B 46.00 +2.10 43.90 1665 ---- 46.50B ---- 46.50B 47.30 +2.10 45.20 1670 ---- 47.80B ---- 47.80B 48.70 +2.20 46.50 1675 ---- 49.20B ---- 49.20B 50.10 +2.20 47.90 1680 ---- 50.70B ---- 50.70B 51.60 +2.30 49.30 1685 ---- 52.20B ---- 52.20B 53.10 +2.40 50.70 1690 ---- 53.70B ---- 53.70B 54.60 +2.50 52.10 1695 ---- 55.30B ---- 55.30B 56.20 +2.60 53.60 1700 ---- 56.90B ---- 56.90B 57.80 +2.70 55.10 1 1 1705 ---- 58.60B ---- 58.60B 59.40 +2.70 56.70 1710 ---- 60.30B ---- 60.30B 61.10 +2.80 58.30 1715 ---- 62.00B ---- 62.00B 62.80 +2.90 59.90 1720 ---- 63.80B ---- 63.80B 64.60 +3.00 61.60 1725 ---- 65.60B ---- 65.60B 66.40 +3.10 63.30 1730 ---- 67.40B ---- 67.40B 68.20 +3.20 65.00 1735 ---- 69.30B ---- 69.30B 70.10 +3.30 66.80 1740 ---- 71.30B ---- 71.30B 72.00 +3.40 68.60 1745 ---- 73.30B ---- 73.30B 73.90 +3.40 70.50 1750 ---- 75.30B ---- 75.30B 75.90 +3.50 72.40 1755 ---- 77.30B ---- 77.30B 77.90 +3.60 74.30 1760 ---- 79.40B ---- 79.40B 80.00 +3.70 76.30 1765 ---- 81.60B ---- 81.60B 82.10 +3.80 78.30 1770 ---- 83.80B ---- 83.80B 84.20 +3.80 80.40 1775 ---- 86.00B ---- 86.00B 86.40 +3.90 82.50 1780 ---- 88.30B ---- 88.30B 88.70 +4.10 84.60 1785 ---- 90.60B ---- 90.60B 90.90 +4.10 86.80 1790 ---- 93.00B ---- 93.00B 93.20 +4.20 89.00 1795 ---- 95.40B ---- 95.40B 95.60 +4.40 91.20 1800 ---- 97.80B ---- 97.80B 98.00 +4.50 93.50 1805 ---- 100.30B ---- 100.30B 100.40 +4.60 95.80 1810 ---- 102.80B ---- 102.80B 102.90 +4.70 98.20 1815 ---- 105.40B ---- 105.40B 105.40 +4.80 100.60 1820 ---- 108.00B ---- 108.00B 107.90 +4.80 103.10 1825 ---- 110.60B ---- 110.60B 110.50 +4.90 105.60 1830 ---- 113.30B ---- 113.30B 113.10 +5.00 108.10 1835 ---- 116.00B ---- 116.00B 115.80 +5.10 110.70 1840 ---- 118.80B ---- 118.80B 118.50 +5.20 113.30 1845 ---- 121.60B ---- 121.60B 121.20 +5.30 115.90 1850 ---- 124.50B ---- 124.50B 124.00 +5.40 118.60 1855 ---- 127.40B ---- 127.40B 126.80 +5.40 121.40 1860 ---- 130.30B ---- 130.30B 129.70 +5.60 124.10 1865 ---- 133.20B ---- 133.20B 132.60 +5.70 126.90 1870 ---- 136.20B ---- 136.20B 135.50 +5.70 129.80 1875 ---- 139.30B ---- 139.30B 138.50 +5.80 132.70 1880 ---- 142.40B ---- 142.40B 141.50 +5.90 135.60 1885 ---- 145.50B ---- 145.50B 144.60 +6.10 138.50 1890 ---- 148.60B ---- 148.60B 147.70 +6.20 141.50 1895 ---- 151.80B ---- 151.80B 150.80 +6.20 144.60 1900 ---- 155.00B ---- 155.00B 153.90 +6.30 147.60 1905 ---- 158.30B ---- 158.30B 157.10 +6.30 150.80 1910 ---- 161.60B ---- 161.60B 160.30 +6.40 153.90 1915 ---- 164.90B ---- 164.90B 163.60 +6.50 157.10 1920 ---- 168.30B ---- 168.30B 166.90 +6.60 160.30 1925 ---- 171.70B ---- 171.70B 170.20 +6.70 163.50 1930 ---- 175.10B ---- 175.10B 173.60 +6.80 166.80 1935 ---- 178.50B ---- 178.50B 177.00 +6.90 170.10 1940 ---- 182.00B ---- 182.00B 180.40 +7.00 173.40 1945 ---- 185.50B ---- 185.50B 183.80 +7.00 176.80 1950 ---- 189.10B ---- 189.10B 187.30 +7.10 180.20 1955 ---- 192.60B ---- 192.60B 190.80 +7.10 183.70 1960 ---- 196.20B ---- 196.20B 194.40 +7.30 187.10 1965 ---- 199.90B ---- 199.90B 197.90 +7.30 190.60 1970 ---- 203.50B ---- 203.50B 201.50 +7.40 194.10 1975 ---- 207.20B ---- 207.20B 205.10 +7.40 197.70 1980 ---- 210.90B ---- 210.90B 208.80 +7.50 201.30 1985 ---- 214.60B ---- 214.60B 212.50 +7.60 204.90 1990 ---- 218.40B ---- 218.40B 216.20 +7.70 208.50 1995 ---- 222.20B ---- 222.20B 219.90 +7.70 212.20 2000 ---- 226.00B ---- 226.00B 223.70 +7.80 215.90 2005 ---- 229.80B ---- 229.80B 227.40 +7.80 219.60 2010 ---- 233.60B ---- 233.60B 231.20 +7.90 223.30 2015 ---- 237.50B ---- 237.50B 235.10 +8.00 227.10 2020 ---- 241.40B ---- 241.40B 238.90 +8.00 230.90 2025 ---- 245.30B ---- 245.30B 242.80 +8.10 234.70 2030 ---- 249.30B ---- 249.30B 246.70 +8.20 238.50 2035 ---- 253.20B ---- 253.20B 250.60 +8.20 242.40 2040 ---- 257.20B ---- 257.20B 254.50 +8.30 246.20 2045 ---- 261.20B ---- 261.20B 258.50 +8.40 250.10 2050 ---- 265.20B ---- 265.20B 262.50 +8.40 254.10 2055 ---- 269.30B ---- 269.30B 266.50 +8.50 258.00 2060 ---- 273.30B ---- 273.30B 270.50 +8.50 262.00 2065 ---- 277.40B ---- 277.40B 274.50 +8.60 265.90 2070 ---- 281.50B ---- 281.50B 278.60 +8.70 269.90 2075 ---- 285.60B ---- 285.60B 282.60 +8.60 274.00 2080 ---- 289.70B ---- 289.70B 286.70 +8.70 278.00 2085 ---- 293.80B ---- 293.80B 290.80 +8.80 282.00 2090 ---- 298.00B ---- 298.00B 294.90 +8.80 286.10 2095 ---- 302.20B ---- 302.20B 299.10 +8.90 290.20 2100 ---- 306.30B ---- 306.30B 303.20 +8.90 294.30 2105 ---- 310.50B ---- 310.50B 307.40 +9.00 298.40 2110 ---- 314.80B ---- 314.80B 311.60 +9.00 302.60 2115 ---- 319.00B ---- 319.00B 315.80 +9.10 306.70 2120 ---- 323.20B ---- 323.20B 320.00 +9.10 310.90 2125 ---- 327.50B ---- 327.50B 324.20 +9.10 315.10 2130 ---- 331.80B ---- 331.80B 328.50 +9.20 319.30 2135 ---- 336.10B ---- 336.10B 332.70 +9.20 323.50 2140 ---- 340.40B ---- 340.40B 337.00 +9.30 327.70 2145 ---- 344.70B ---- 344.70B 341.30 +9.30 332.00 2150 ---- 349.00B ---- 349.00B 345.60 +9.40 336.20 2155 ---- 353.40B ---- 353.40B 349.90 +9.40 340.50 2160 ---- 357.70B ---- 357.70B 354.20 +9.40 344.80 2165 ---- 362.10B ---- 362.10B 358.60 +9.60 349.00 2170 ---- 366.50B ---- 366.50B 362.90 +9.60 353.30 2175 ---- 370.90B ---- 370.90B 367.30 +9.60 357.70 2180 ---- 375.30B ---- 375.30B 371.60 +9.60 362.00 2185 ---- 379.70B ---- 379.70B 376.00 +9.70 366.30 2190 ---- 384.10B ---- 384.10B 380.40 +9.70 370.70 2195 ---- 388.50B ---- 388.50B 384.80 +9.80 375.00 2200 ---- 393.00B ---- 393.00B 389.20 +9.80 379.40 2205 ---- 397.40B ---- 397.40B 393.60 +9.90 383.70 2210 ---- 401.90B ---- 401.90B 398.00 +9.90 388.10 2215 ---- 406.30B ---- 406.30B 402.50 +10.00 392.50 2220 ---- 410.80B ---- 410.80B 406.90 +10.00 396.90 2225 ---- 415.30B ---- 415.30B 411.40 +10.10 401.30 2230 ---- 419.80B ---- 419.80B 415.80 +10.00 405.80 2235 ---- 424.30B ---- 424.30B 420.30 +10.10 410.20 2240 ---- 428.80B ---- 428.80B 424.80 +10.20 414.60 2245 ---- 433.40B ---- 433.40B 429.30 +10.20 419.10 2250 ---- 437.90B ---- 437.90B 433.70 +10.10 423.60 2255 ---- 442.40B ---- 442.40B 438.30 +10.30 428.00 2260 ---- 447.00B ---- 447.00B 442.80 +10.30 432.50 2265 ---- 451.50B ---- 451.50B 447.30 +10.30 437.00 2270 ---- 456.10B ---- 456.10B 451.80 +10.30 441.50 2275 ---- 460.70B ---- 460.70B 456.40 +10.40 446.00 2280 ---- 465.20B ---- 465.20B 460.90 +10.40 450.50 2290 ---- 474.40B ---- 474.40B 470.00 +10.50 459.50 2300 ---- 483.60B ---- 483.60B 479.10 +10.50 468.60 2310 ---- 492.90B ---- 492.90B 488.30 +10.60 477.70 2320 ---- 502.10B ---- 502.10B 497.50 +10.70 486.80 2325 ---- 506.80B ---- 506.80B 502.10 +10.70 491.40 2330 ---- 511.40B ---- 511.40B 506.70 +10.70 496.00 2340 ---- 520.70B ---- 520.70B 516.00 +10.80 505.20 2350 ---- 530.00B ---- 530.00B 525.30 +10.90 514.40 2360 ---- 539.40B ---- 539.40B 534.60 +11.00 523.60 2370 ---- 548.70B ---- 548.70B 543.90 +11.00 532.90 2375 ---- 553.40B ---- 553.40B 548.60 +11.10 537.50 2380 ---- 558.10B ---- 558.10B 553.30 +11.10 542.20 2400 ---- 576.90B ---- 576.90B 572.00 +11.20 560.80 2425 ---- 600.60B ---- 600.60B 595.60 +11.30 584.30 2450 ---- 624.40B ---- 624.40B 619.30 +11.40 607.90 2475 ---- 647.60B ---- 647.60B 643.10 +11.60 631.50 2500 ---- 672.20B ---- 672.20B 667.10 +11.70 655.40 2525 ---- ---- ---- ---- 691.10 +11.80 679.30 2550 ---- 720.40B ---- 720.40B 715.20 +11.90 703.30 2575 ---- ---- ---- ---- 739.50 +12.10 727.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.10 +.20 1.90 1250 ---- ---- ---- ---- 2.60 +.20 2.40 1275 ---- ---- ---- ---- 3.30 +.30 3.00 1300 ---- ---- ---- ---- 4.10 +.30 3.80 1325 ---- ---- ---- ---- 5.10 +.40 4.70 1350 ---- ---- ---- ---- 6.30 +.50 5.80 1375 ---- ---- ---- ---- 7.70 +.60 7.10 1400 ---- ---- ---- ---- 9.40 +.70 8.70 1420 ---- ---- ---- ---- 10.90 +.80 10.10 1425 ---- ---- ---- ---- 11.30 +.80 10.50 1430 ---- ---- ---- ---- 11.70 +.80 10.90 1440 ---- ---- ---- ---- 12.60 +.90 11.70 1450 ---- ---- ---- ---- 13.50 +.90 12.60 1460 ---- ---- ---- ---- 14.50 +1.00 13.50 1470 ---- ---- ---- ---- 15.60 +1.10 14.50 1475 ---- ---- ---- ---- 16.10 +1.10 15.00 1480 ---- ---- ---- ---- 16.70 +1.10 15.60 1490 ---- ---- ---- ---- 17.80 +1.10 16.70 1500 ---- ---- ---- ---- 19.10 +1.30 17.80 1510 ---- ---- ---- ---- 20.40 +1.40 19.00 1515 ---- ---- ---- ---- 21.00 +1.30 19.70 1520 ---- ---- ---- ---- 21.70 +1.40 20.30 1525 ---- ---- ---- ---- 22.40 +1.40 21.00 1530 ---- ---- ---- ---- 23.20 +1.50 21.70 1535 ---- ---- ---- ---- 23.90 +1.50 22.40 1540 ---- ---- ---- ---- 24.70 +1.60 23.10 1545 ---- ---- ---- ---- 25.50 +1.60 23.90 1550 ---- ---- ---- ---- 26.30 +1.70 24.60 1555 ---- ---- ---- ---- 27.10 +1.70 25.40 1560 ---- ---- ---- ---- 27.90 +1.70 26.20 1565 ---- ---- ---- ---- 28.80 +1.80 27.00 1570 ---- ---- ---- ---- 29.70 +1.90 27.80 1575 ---- ---- ---- ---- 30.60 +1.90 28.70 1580 ---- ---- ---- ---- 31.50 +1.90 29.60 1585 ---- ---- ---- ---- 32.40 +1.90 30.50 1590 ---- ---- ---- ---- 33.40 +2.00 31.40 1595 ---- ---- ---- ---- 34.40 +2.10 32.30 1600 ---- ---- ---- ---- 35.40 +2.10 33.30 1605 ---- ---- ---- ---- 36.50 +2.20 34.30 1610 ---- ---- ---- ---- 37.50 +2.20 35.30 1615 ---- ---- ---- ---- 38.60 +2.30 36.30 1620 ---- ---- ---- ---- 39.70 +2.40 37.30 1625 ---- ---- ---- ---- 40.80 +2.40 38.40 1630 ---- ---- ---- ---- 42.00 +2.50 39.50 1635 ---- ---- ---- ---- 43.20 +2.60 40.60 1640 ---- ---- ---- ---- 44.40 +2.60 41.80 1645 ---- ---- ---- ---- 45.60 +2.70 42.90 1650 ---- ---- ---- ---- 46.90 +2.80 44.10 1655 ---- ---- ---- ---- 48.20 +2.80 45.40 1660 ---- ---- ---- ---- 49.50 +2.90 46.60 1665 ---- ---- ---- ---- 50.80 +2.90 47.90 1670 ---- ---- ---- ---- 52.20 +3.00 49.20 1675 ---- ---- ---- ---- 53.60 +3.10 50.50 1680 ---- ---- ---- ---- 55.00 +3.10 51.90 1685 ---- ---- ---- ---- 56.50 +3.20 53.30 1690 ---- ---- ---- ---- 58.00 +3.30 54.70 1695 ---- ---- ---- ---- 59.50 +3.40 56.10 1700 ---- ---- ---- ---- 61.00 +3.40 57.60 1705 ---- ---- ---- ---- 62.60 +3.50 59.10 1710 ---- ---- ---- ---- 64.20 +3.50 60.70 1715 ---- ---- ---- ---- 65.90 +3.60 62.30 1720 ---- ---- ---- ---- 67.60 +3.70 63.90 1725 ---- ---- ---- ---- 69.30 +3.70 65.60 1730 ---- ---- ---- ---- 71.00 +3.70 67.30 1735 ---- ---- ---- ---- 72.80 +3.80 69.00 1740 ---- ---- ---- ---- 74.70 +3.90 70.80 1745 ---- ---- ---- ---- 76.50 +3.90 72.60 1750 ---- ---- ---- ---- 78.40 +4.00 74.40 1755 ---- ---- ---- ---- 80.40 +4.10 76.30 1760 ---- ---- ---- ---- 82.30 +4.10 78.20 1765 ---- ---- ---- ---- 84.30 +4.10 80.20 1770 ---- ---- ---- ---- 86.40 +4.20 82.20 1775 ---- ---- ---- ---- 88.50 +4.20 84.30 1780 ---- ---- ---- ---- 90.60 +4.30 86.30 1785 ---- ---- ---- ---- 92.80 +4.30 88.50 1790 ---- ---- ---- ---- 95.00 +4.40 90.60 1795 ---- ---- ---- ---- 97.30 +4.40 92.90 1800 ---- ---- ---- ---- 99.60 +4.50 95.10 1805 ---- ---- ---- ---- 101.90 +4.50 97.40 1810 ---- ---- ---- ---- 104.30 +4.50 99.80 1815 ---- ---- ---- ---- 106.70 +4.60 102.10 1820 ---- ---- ---- ---- 109.20 +4.60 104.60 1825 ---- ---- ---- ---- 111.70 +4.70 107.00 1830 ---- ---- ---- ---- 114.30 +4.70 109.60 1835 ---- ---- ---- ---- 116.90 +4.80 112.10 1840 ---- ---- ---- ---- 119.60 +4.90 114.70 1845 ---- ---- ---- ---- 122.30 +4.90 117.40 1850 ---- ---- ---- ---- 125.00 +4.90 120.10 1855 ---- ---- ---- ---- 127.80 +5.00 122.80 1860 ---- ---- ---- ---- 130.70 +5.10 125.60 1865 ---- ---- ---- ---- 133.60 +5.20 128.40 1870 ---- ---- ---- ---- 136.50 +5.20 131.30 1875 ---- ---- ---- ---- 139.50 +5.30 134.20 1880 ---- ---- ---- ---- 142.50 +5.40 137.10 1885 ---- ---- ---- ---- 145.60 +5.50 140.10 1890 ---- ---- ---- ---- 148.70 +5.60 143.10 1895 ---- ---- ---- ---- 151.90 +5.70 146.20 1900 ---- ---- ---- ---- 155.00 +5.70 149.30 1905 ---- ---- ---- ---- 158.30 +5.80 152.50 1910 ---- ---- ---- ---- 161.50 +5.90 155.60 1915 ---- ---- ---- ---- 164.80 +5.90 158.90 1920 ---- ---- ---- ---- 168.20 +6.10 162.10 1925 ---- ---- ---- ---- 171.60 +6.20 165.40 1930 ---- ---- ---- ---- 175.00 +6.30 168.70 1935 ---- ---- ---- ---- 178.40 +6.40 172.00 1940 ---- ---- ---- ---- 181.90 +6.50 175.40 1945 ---- ---- ---- ---- 185.30 +6.50 178.80 1950 ---- ---- ---- ---- 188.90 +6.70 182.20 1955 ---- ---- ---- ---- 192.40 +6.70 185.70 1960 ---- ---- ---- ---- 196.00 +6.80 189.20 1965 ---- ---- ---- ---- 199.60 +6.90 192.70 1970 ---- ---- ---- ---- 203.20 +7.00 196.20 1975 ---- ---- ---- ---- 206.90 +7.10 199.80 1980 ---- ---- ---- ---- 210.50 +7.10 203.40 1985 ---- ---- ---- ---- 214.20 +7.20 207.00 1990 ---- ---- ---- ---- 217.90 +7.30 210.60 1995 ---- ---- ---- ---- 221.70 +7.50 214.20 2000 ---- ---- ---- ---- 225.40 +7.50 217.90 2005 ---- ---- ---- ---- 229.20 +7.60 221.60 2010 ---- ---- ---- ---- 232.90 +7.70 225.20 2015 ---- ---- ---- ---- 236.70 +7.70 229.00 2020 ---- ---- ---- ---- 240.50 +7.80 232.70 2025 ---- ---- ---- ---- 244.30 +7.90 236.40 2030 ---- ---- ---- ---- 248.20 +8.00 240.20 2035 ---- ---- ---- ---- 252.00 +8.00 244.00 2040 ---- ---- ---- ---- 255.90 +8.20 247.70 2045 ---- ---- ---- ---- 259.70 +8.20 251.50 2050 ---- ---- ---- ---- 263.60 +8.30 255.30 2055 ---- ---- ---- ---- 267.50 +8.30 259.20 2060 ---- ---- ---- ---- 271.40 +8.40 263.00 2065 ---- ---- ---- ---- 275.30 +8.40 266.90 2070 ---- ---- ---- ---- 279.20 +8.50 270.70 2075 ---- ---- ---- ---- 283.10 +8.50 274.60 2080 ---- ---- ---- ---- 287.10 +8.60 278.50 2085 ---- ---- ---- ---- 291.10 +8.70 282.40 2090 ---- ---- ---- ---- 295.00 +8.70 286.30 2095 ---- ---- ---- ---- 299.00 +8.70 290.30 2100 ---- ---- ---- ---- 303.00 +8.80 294.20 2105 ---- ---- ---- ---- 307.00 +8.80 298.20 2110 ---- ---- ---- ---- 311.10 +8.90 302.20 2115 ---- ---- ---- ---- 315.10 +8.90 306.20 2120 ---- ---- ---- ---- 319.10 +8.90 310.20 2125 ---- ---- ---- ---- 323.20 +9.00 314.20 2130 ---- ---- ---- ---- 327.30 +9.10 318.20 2135 ---- ---- ---- ---- 331.40 +9.10 322.30 2140 ---- ---- ---- ---- 335.50 +9.10 326.40 2145 ---- ---- ---- ---- 339.60 +9.20 330.40 2150 ---- ---- ---- ---- 343.70 +9.20 334.50 2155 ---- ---- ---- ---- 347.90 +9.30 338.60 2160 ---- ---- ---- ---- 352.00 +9.20 342.80 2165 ---- ---- ---- ---- 356.20 +9.30 346.90 2170 ---- ---- ---- ---- 360.40 +9.40 351.00 2175 ---- ---- ---- ---- 364.60 +9.40 355.20 2180 ---- ---- ---- ---- 368.80 +9.40 359.40 2185 ---- ---- ---- ---- 373.00 +9.40 363.60 2190 ---- ---- ---- ---- 377.30 +9.50 367.80 2195 ---- ---- ---- ---- 381.50 +9.50 372.00 2200 ---- ---- ---- ---- 385.80 +9.60 376.20 2205 ---- ---- ---- ---- 390.10 +9.60 380.50 2210 ---- ---- ---- ---- 394.40 +9.70 384.70 2215 ---- ---- ---- ---- 398.70 +9.70 389.00 2220 ---- ---- ---- ---- 403.00 +9.70 393.30 2225 ---- ---- ---- ---- 407.30 +9.70 397.60 2230 ---- ---- ---- ---- 411.70 +9.80 401.90 2235 ---- ---- ---- ---- 416.00 +9.80 406.20 2240 ---- ---- ---- ---- 420.40 +9.90 410.50 2245 ---- ---- ---- ---- 424.80 +9.90 414.90 2250 ---- ---- ---- ---- 429.10 +9.90 419.20 2255 ---- ---- ---- ---- 433.50 +9.90 423.60 2260 ---- ---- ---- ---- 437.90 +10.00 427.90 2265 ---- ---- ---- ---- 442.40 +10.10 432.30 2270 ---- ---- ---- ---- 446.80 +10.10 436.70 2275 ---- ---- ---- ---- 451.20 +10.10 441.10 2280 ---- ---- ---- ---- 455.70 +10.20 445.50 2285 ---- ---- ---- ---- 460.10 +10.20 449.90 2290 ---- ---- ---- ---- 464.60 +10.20 454.40 2300 ---- ---- ---- ---- 473.50 +10.20 463.30 2310 ---- ---- ---- ---- 482.50 +10.30 472.20 2320 ---- ---- ---- ---- 491.60 +10.40 481.20 2325 ---- ---- ---- ---- 496.10 +10.50 485.60 2330 ---- ---- ---- ---- 500.60 +10.50 490.10 2340 ---- ---- ---- ---- 509.70 +10.50 499.20 2350 ---- ---- ---- ---- 518.80 +10.60 508.20 2360 ---- ---- ---- ---- 527.90 +10.60 517.30 2370 ---- ---- ---- ---- 537.10 +10.70 526.40 2375 ---- ---- ---- ---- 541.70 +10.70 531.00 2380 ---- ---- ---- ---- 546.30 +10.80 535.50 2400 ---- ---- ---- ---- 564.80 +10.90 553.90 2425 ---- ---- ---- ---- 587.90 +11.00 576.90 2450 ---- ---- ---- ---- 611.30 +11.10 600.20 2475 ---- ---- ---- ---- 634.70 +11.20 623.50 2500 ---- ---- ---- ---- 658.30 +11.40 646.90 2525 ---- ---- ---- ---- 682.00 +11.50 670.50 2550 ---- ---- ---- ---- 705.70 +11.50 694.20 2575 ---- ---- ---- ---- 729.60 +11.60 718.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1025 ---- ---- ---- ---- 1.60 +.10 1.50 1050 ---- ---- ---- ---- 1.80 UNCH 1.80 1075 ---- ---- ---- ---- 2.20 +.10 2.10 1080 ---- ---- ---- ---- 2.20 +.10 2.10 1090 ---- ---- ---- ---- 2.40 +.10 2.30 1100 ---- ---- ---- ---- 2.50 +.10 2.40 1 1110 ---- ---- ---- ---- 2.70 +.10 2.60 1120 ---- ---- ---- ---- 2.90 +.20 2.70 1125 ---- ---- ---- ---- 2.90 +.10 2.80 1130 ---- ---- ---- ---- 3.00 +.10 2.90 1140 ---- ---- ---- ---- 3.20 +.10 3.10 1150 ---- ---- ---- ---- 3.40 +.10 3.30 1160 ---- ---- ---- ---- 3.60 +.10 3.50 1170 ---- ---- ---- ---- 3.80 +.10 3.70 1175 ---- ---- ---- ---- 3.90 +.10 3.80 1180 ---- ---- ---- ---- 4.00 +.10 3.90 1185 ---- ---- ---- ---- 4.20 +.20 4.00 1190 ---- ---- ---- ---- 4.30 +.20 4.10 1195 ---- ---- ---- ---- 4.40 +.20 4.20 1200 ---- ---- ---- ---- 4.50 +.10 4.40 1205 ---- ---- ---- ---- 4.70 +.20 4.50 1210 ---- ---- ---- ---- 4.80 +.20 4.60 1215 ---- ---- ---- ---- 4.90 +.20 4.70 1220 ---- ---- ---- ---- 5.10 +.20 4.90 1225 ---- ---- ---- ---- 5.20 +.20 5.00 1230 ---- ---- ---- ---- 5.30 +.10 5.20 1235 ---- ---- ---- ---- 5.50 +.20 5.30 1240 ---- ---- ---- ---- 5.60 +.20 5.40 1245 ---- ---- ---- ---- 5.80 +.20 5.60 1250 ---- ---- ---- ---- 6.00 +.30 5.70 121 1255 ---- ---- ---- ---- 6.10 +.20 5.90 1260 ---- ---- ---- ---- 6.30 +.20 6.10 1265 ---- ---- ---- ---- 6.50 +.30 6.20 1270 ---- ---- ---- ---- 6.60 +.20 6.40 1275 ---- ---- ---- ---- 6.80 +.20 6.60 1280 ---- ---- ---- ---- 7.00 +.30 6.70 1285 ---- ---- ---- ---- 7.20 +.30 6.90 1290 ---- ---- ---- ---- 7.40 +.30 7.10 1295 ---- ---- ---- ---- 7.60 +.30 7.30 1300 ---- ---- ---- ---- 7.80 +.30 7.50 1 1305 ---- ---- ---- ---- 8.00 +.30 7.70 1310 ---- ---- ---- ---- 8.20 +.30 7.90 1315 ---- ---- ---- ---- 8.40 +.30 8.10 1320 ---- ---- ---- ---- 8.60 +.30 8.30 1325 ---- ---- ---- ---- 8.80 +.30 8.50 1 1330 ---- ---- ---- ---- 9.10 +.30 8.80 1335 ---- ---- ---- ---- 9.30 +.30 9.00 1340 ---- ---- ---- ---- 9.60 +.40 9.20 1345 ---- ---- ---- ---- 9.80 +.30 9.50 1350 ---- ---- ---- ---- 10.10 +.40 9.70 1355 ---- ---- ---- ---- 10.30 +.30 10.00 1360 ---- ---- ---- ---- 10.60 +.40 10.20 1365 ---- ---- ---- ---- 10.90 +.40 10.50 1370 ---- ---- ---- ---- 11.20 +.40 10.80 1375 ---- ---- ---- ---- 11.50 +.40 11.10 1380 ---- ---- ---- ---- 11.80 +.40 11.40 1385 ---- ---- ---- ---- 12.10 +.40 11.70 1390 ---- ---- ---- ---- 12.40 +.40 12.00 1395 ---- ---- ---- ---- 12.70 +.40 12.30 1400 ---- ---- ---- ---- 13.10 +.50 12.60 82 1405 ---- ---- ---- ---- 13.40 +.50 12.90 1410 ---- ---- ---- ---- 13.80 +.50 13.30 1415 ---- ---- ---- ---- 14.10 +.50 13.60 1420 ---- ---- ---- ---- 14.50 +.50 14.00 1425 ---- ---- ---- ---- 14.90 +.50 14.40 1430 ---- ---- ---- ---- 15.30 +.60 14.70 1435 ---- ---- ---- ---- 15.70 +.60 15.10 1440 ---- ---- ---- ---- 16.10 +.60 15.50 1445 ---- ---- ---- ---- 16.60 +.70 15.90 1450 ---- ---- ---- ---- 17.00 +.60 16.40 151 1455 ---- ---- ---- ---- 17.50 +.70 16.80 1460 ---- ---- ---- ---- 17.90 +.70 17.20 1465 ---- ---- ---- ---- 18.40 +.70 17.70 1470 ---- ---- ---- ---- 18.90 +.70 18.20 1475 ---- ---- ---- ---- 19.40 +.70 18.70 1480 ---- ---- ---- ---- 19.90 +.70 19.20 1485 ---- ---- ---- ---- 20.50 +.80 19.70 1490 ---- ---- ---- ---- 21.00 +.80 20.20 1495 ---- ---- ---- ---- 21.60 +.80 20.80 1500 22.00 22.00 22.00 22.00 22.20 +.90 1 21.30 310 1505 ---- ---- ---- ---- 22.80 +.90 21.90 1510 ---- ---- ---- ---- 23.40 +.90 22.50 1515 ---- ---- ---- ---- 24.10 +1.00 23.10 1520 ---- ---- ---- ---- 24.70 +1.00 23.70 1525 ---- ---- ---- ---- 25.40 +1.00 24.40 1530 ---- ---- ---- ---- 26.10 +1.10 25.00 1535 ---- ---- ---- ---- 26.80 +1.10 25.70 1540 ---- ---- ---- ---- 27.50 +1.10 26.40 1545 ---- ---- ---- ---- 28.30 +1.20 27.10 1550 ---- ---- ---- ---- 29.10 +1.20 27.90 182 1555 ---- ---- ---- ---- 29.90 +1.30 28.60 1560 ---- ---- ---- ---- 30.70 +1.30 29.40 1565 ---- ---- ---- ---- 31.50 +1.30 30.20 1570 ---- ---- ---- ---- 32.40 +1.40 31.00 1575 ---- ---- ---- ---- 33.30 +1.40 31.90 1580 ---- ---- ---- ---- 34.20 +1.50 32.70 1585 ---- ---- ---- ---- 35.10 +1.50 33.60 1590 ---- ---- ---- ---- 36.10 +1.60 34.50 1595 ---- ---- ---- ---- 37.10 +1.60 35.50 1600 ---- 36.80B ---- ---- 38.10 +1.70 36.40 328 1605 ---- ---- ---- ---- 39.10 +1.70 37.40 1610 ---- ---- ---- ---- 40.20 +1.70 38.50 1615 ---- ---- ---- ---- 41.30 +1.80 39.50 1620 ---- ---- ---- ---- 42.40 +1.80 40.60 1625 ---- ---- ---- ---- 43.60 +1.90 41.70 10 1630 ---- ---- ---- ---- 44.70 +1.90 42.80 1635 ---- ---- ---- ---- 46.00 +2.00 44.00 1640 ---- ---- ---- ---- 47.20 +2.00 45.20 1645 ---- ---- ---- ---- 48.50 +2.10 46.40 1650 ---- ---- ---- ---- 49.80 +2.20 47.60 200 1655 ---- ---- ---- ---- 51.10 +2.20 48.90 1660 ---- ---- ---- ---- 52.50 +2.30 50.20 1665 ---- ---- ---- ---- 53.90 +2.40 51.50 1670 ---- ---- ---- ---- 55.30 +2.40 52.90 1675 ---- ---- ---- ---- 56.80 +2.50 54.30 1680 ---- ---- ---- ---- 58.20 +2.40 55.80 1685 ---- ---- ---- ---- 59.80 +2.60 57.20 1690 ---- ---- ---- ---- 61.30 +2.60 58.70 1695 ---- ---- ---- ---- 62.90 +2.70 60.20 1700 ---- ---- ---- ---- 64.60 +2.80 61.80 235 1705 ---- ---- ---- ---- 66.20 +2.80 63.40 1710 ---- ---- ---- ---- 67.90 +2.90 65.00 1715 ---- ---- ---- ---- 69.60 +2.90 66.70 1720 ---- ---- ---- ---- 71.40 +3.00 68.40 1725 ---- 72.30B ---- ---- 73.20 +3.10 70.10 1730 ---- ---- ---- ---- 75.00 +3.10 71.90 1735 ---- ---- ---- ---- 76.90 +3.20 73.70 1740 ---- ---- ---- ---- 78.80 +3.20 75.60 6 1745 ---- ---- ---- ---- 80.80 +3.40 77.40 1750 ---- ---- ---- ---- 82.70 +3.40 79.30 250 1755 ---- ---- ---- ---- 84.70 +3.40 81.30 1760 ---- ---- ---- ---- 86.80 +3.50 83.30 1765 ---- ---- ---- ---- 88.90 +3.60 85.30 1770 ---- ---- ---- ---- 91.00 +3.70 87.30 1775 ---- ---- ---- ---- 93.20 +3.80 89.40 49 1780 ---- ---- ---- ---- 95.40 +3.90 91.50 1785 ---- ---- ---- ---- 97.60 +3.90 93.70 1790 ---- ---- ---- ---- 99.80 +3.90 95.90 1795 ---- ---- ---- ---- 102.10 +4.00 98.10 1800 ---- ---- ---- ---- 104.50 +4.10 100.40 76 1805 ---- ---- ---- ---- 106.90 +4.20 102.70 1810 ---- ---- ---- ---- 109.30 +4.30 105.00 1815 ---- ---- ---- ---- 111.70 +4.30 107.40 1820 ---- ---- ---- ---- 114.20 +4.40 109.80 1825 ---- ---- ---- ---- 116.70 +4.50 112.20 1830 ---- ---- ---- ---- 119.20 +4.50 114.70 1835 ---- ---- ---- ---- 121.80 +4.60 117.20 1 1840 ---- ---- ---- ---- 124.50 +4.70 119.80 1845 ---- ---- ---- ---- 127.10 +4.80 122.30 1850 ---- ---- ---- ---- 129.80 +4.80 100 125.00 100 1855 ---- ---- ---- ---- 132.50 +4.90 127.60 1860 ---- ---- ---- ---- 135.30 +5.00 130.30 1865 ---- ---- ---- ---- 138.10 +5.10 133.00 1870 ---- ---- ---- ---- 140.90 +5.10 135.80 1875 ---- ---- ---- ---- 143.70 +5.20 138.50 1880 ---- ---- ---- ---- 146.60 +5.20 141.40 1885 ---- ---- ---- ---- 149.60 +5.40 144.20 1890 ---- ---- ---- ---- 152.50 +5.40 147.10 1895 ---- ---- ---- ---- 155.50 +5.50 150.00 1900 ---- ---- ---- ---- 158.50 +5.50 153.00 1905 ---- ---- ---- ---- 161.60 +5.70 155.90 1910 ---- ---- ---- ---- 164.70 +5.70 159.00 1915 ---- ---- ---- ---- 167.80 +5.80 162.00 1920 ---- ---- ---- ---- 170.90 +5.80 165.10 1925 ---- ---- ---- ---- 174.10 +5.90 168.20 1930 ---- ---- ---- ---- 177.30 +6.00 171.30 1935 ---- ---- ---- ---- 180.50 +6.00 174.50 1940 ---- ---- ---- ---- 183.80 +6.10 177.70 1945 ---- ---- ---- ---- 187.10 +6.20 180.90 1950 ---- ---- ---- ---- 190.40 +6.30 184.10 1955 ---- ---- ---- ---- 193.80 +6.40 187.40 1960 ---- ---- ---- ---- 197.10 +6.40 190.70 1965 ---- ---- ---- ---- 200.50 +6.40 194.10 1970 ---- ---- ---- ---- 204.00 +6.60 197.40 1975 ---- ---- ---- ---- 207.40 +6.60 200.80 1980 ---- ---- ---- ---- 210.90 +6.70 204.20 1985 ---- ---- ---- ---- 214.40 +6.70 207.70 1990 ---- ---- ---- ---- 218.00 +6.90 211.10 1995 ---- ---- ---- ---- 221.50 +6.90 214.60 2000 ---- ---- ---- ---- 225.10 +6.90 218.20 2005 ---- ---- ---- ---- 228.70 +7.00 221.70 2010 ---- ---- ---- ---- 232.40 +7.10 225.30 2015 ---- ---- ---- ---- 236.00 +7.10 228.90 2020 ---- ---- ---- ---- 239.70 +7.20 232.50 2025 ---- ---- ---- ---- 243.40 +7.30 236.10 2030 ---- ---- ---- ---- 247.10 +7.30 239.80 2035 ---- ---- ---- ---- 250.90 +7.40 243.50 2040 ---- ---- ---- ---- 254.60 +7.40 247.20 2045 ---- ---- ---- ---- 258.40 +7.50 250.90 2050 ---- ---- ---- ---- 262.20 +7.50 254.70 2055 ---- ---- ---- ---- 266.10 +7.70 258.40 2060 ---- ---- ---- ---- 269.90 +7.70 262.20 2065 ---- ---- ---- ---- 273.80 +7.80 266.00 2070 ---- ---- ---- ---- 277.70 +7.80 269.90 2075 ---- ---- ---- ---- 281.60 +7.90 273.70 2080 ---- ---- ---- ---- 285.50 +7.90 277.60 2085 ---- ---- ---- ---- 289.40 +7.90 281.50 2090 ---- ---- ---- ---- 293.40 +8.00 285.40 2095 ---- ---- ---- ---- 297.40 +8.10 289.30 2100 ---- ---- ---- ---- 301.40 +8.20 293.20 2105 ---- ---- ---- ---- 305.40 +8.20 297.20 2110 ---- ---- ---- ---- 309.40 +8.20 301.20 2115 ---- ---- ---- ---- 313.40 +8.20 305.20 2120 ---- ---- ---- ---- 317.50 +8.30 309.20 2125 ---- ---- ---- ---- 321.50 +8.30 313.20 2130 ---- ---- ---- ---- 325.60 +8.40 317.20 2135 ---- ---- ---- ---- 329.70 +8.40 321.30 2140 ---- ---- ---- ---- 333.80 +8.50 325.30 2145 ---- ---- ---- ---- 338.00 +8.60 329.40 2150 ---- ---- ---- ---- 342.10 +8.60 333.50 2155 ---- ---- ---- ---- 346.30 +8.70 337.60 2160 ---- ---- ---- ---- 350.40 +8.60 341.80 2165 ---- ---- ---- ---- 354.60 +8.70 345.90 2170 ---- ---- ---- ---- 358.80 +8.70 350.10 2175 ---- ---- ---- ---- 363.00 +8.80 354.20 2180 ---- ---- ---- ---- 367.20 +8.80 358.40 2185 ---- ---- ---- ---- 371.40 +8.80 362.60 2190 ---- ---- ---- ---- 375.70 +8.90 366.80 2195 ---- ---- ---- ---- 379.90 +8.90 371.00 2200 ---- ---- ---- ---- 384.20 +9.00 375.20 2205 ---- ---- ---- ---- 388.50 +9.00 379.50 2210 ---- ---- ---- ---- 392.80 +9.10 383.70 2215 ---- ---- ---- ---- 397.10 +9.10 388.00 2220 ---- ---- ---- ---- 401.40 +9.10 392.30 2225 ---- ---- ---- ---- 405.70 +9.10 396.60 2230 ---- ---- ---- ---- 410.00 +9.10 400.90 2235 ---- ---- ---- ---- 414.40 +9.20 405.20 2240 ---- ---- ---- ---- 418.70 +9.20 409.50 2245 ---- ---- ---- ---- 423.10 +9.30 413.80 2250 ---- ---- ---- ---- 427.50 +9.30 418.20 2255 ---- ---- ---- ---- 431.90 +9.40 422.50 2260 ---- ---- ---- ---- 436.30 +9.40 426.90 2265 ---- ---- ---- ---- 440.70 +9.50 431.20 2270 ---- ---- ---- ---- 445.10 +9.50 435.60 2275 ---- ---- ---- ---- 449.50 +9.50 440.00 2280 ---- ---- ---- ---- 453.90 +9.50 444.40 2285 ---- ---- ---- ---- 458.40 +9.60 448.80 2290 ---- ---- ---- ---- 462.80 +9.60 453.20 2295 ---- ---- ---- ---- 467.30 +9.60 457.70 2300 ---- ---- ---- ---- 471.80 +9.70 462.10 2305 ---- ---- ---- ---- 476.20 +9.70 466.50 2310 ---- ---- ---- ---- 480.70 +9.70 471.00 2315 ---- ---- ---- ---- 485.20 +9.80 475.40 2320 ---- ---- ---- ---- 489.70 +9.80 479.90 2325 ---- ---- ---- ---- 494.20 +9.80 484.40 2330 ---- ---- ---- ---- 498.70 +9.80 488.90 2335 ---- ---- ---- ---- 503.30 +9.90 493.40 2340 ---- ---- ---- ---- 507.80 +9.90 497.90 2345 ---- ---- ---- ---- 512.30 +9.90 502.40 2350 ---- ---- ---- ---- 516.90 +10.00 506.90 2360 ---- ---- ---- ---- 526.00 +10.10 515.90 2370 ---- ---- ---- ---- 535.10 +10.10 525.00 2375 ---- ---- ---- ---- 539.70 +10.20 529.50 2380 ---- ---- ---- ---- 544.30 +10.20 534.10 2390 ---- ---- ---- ---- 553.50 +10.30 543.20 2400 ---- ---- ---- ---- 562.70 +10.30 552.40 2410 ---- ---- ---- ---- 571.90 +10.30 561.60 2420 ---- ---- ---- ---- 581.20 +10.40 570.80 2425 ---- ---- ---- ---- 585.90 +10.50 575.40 2430 ---- ---- ---- ---- 590.50 +10.50 580.00 2440 ---- ---- ---- ---- 599.80 +10.60 589.20 2450 ---- ---- ---- ---- 609.10 +10.60 598.50 2475 ---- ---- ---- ---- 632.60 +10.80 621.80 2490 ---- ---- ---- ---- 646.70 +10.90 635.80 2500 ---- ---- ---- ---- 656.10 +10.90 645.20 2525 ---- ---- ---- ---- 679.70 +11.00 668.70 2550 ---- ---- ---- ---- 703.50 +11.20 692.30 2575 ---- ---- ---- ---- 727.30 +11.30 716.00 2600 ---- ---- ---- ---- 751.30 +11.50 739.80 2625 ---- ---- ---- ---- 775.30 +11.60 763.70 2650 ---- ---- ---- ---- 799.40 +11.70 787.70 2700 ---- ---- ---- ---- 847.90 +12.00 835.90 2750 ---- ---- ---- ---- 896.70 +12.20 884.50 2800 ---- ---- ---- ---- 945.80 +12.40 933.40 3000 ---- ---- ---- ---- 1144.40 +13.20 1131.20 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .80 +.10 .70 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.10 UNCH 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.00 +.40 4.60 1275 ---- ---- ---- ---- 6.00 +.40 5.60 1300 ---- ---- ---- ---- 7.10 +.40 6.70 1325 ---- ---- ---- ---- 8.50 +.60 7.90 1350 ---- ---- ---- ---- 10.00 +.60 9.40 1375 ---- ---- ---- ---- 11.80 +.80 11.00 1400 ---- ---- ---- ---- 13.80 +.90 12.90 1425 ---- ---- ---- ---- 16.10 +1.00 15.10 1430 ---- ---- ---- ---- 16.60 +1.00 15.60 1440 ---- ---- ---- ---- 17.60 +1.10 16.50 1450 ---- ---- ---- ---- 18.70 +1.10 17.60 1460 ---- ---- ---- ---- 19.80 +1.20 18.60 1470 ---- ---- ---- ---- 21.00 +1.30 19.70 1475 ---- ---- ---- ---- 21.60 +1.30 20.30 1480 ---- ---- ---- ---- 22.20 +1.30 20.90 1490 ---- ---- ---- ---- 23.50 +1.40 22.10 1500 ---- ---- ---- ---- 24.80 +1.40 23.40 1510 ---- ---- ---- ---- 26.20 +1.50 24.70 1520 ---- ---- ---- ---- 27.70 +1.60 26.10 1525 ---- ---- ---- ---- 28.40 +1.60 26.80 1530 ---- ---- ---- ---- 29.20 +1.60 27.60 1535 ---- ---- ---- ---- 30.00 +1.70 28.30 1540 ---- ---- ---- ---- 30.80 +1.70 29.10 1545 ---- ---- ---- ---- 31.60 +1.70 29.90 1550 ---- ---- ---- ---- 32.50 +1.80 30.70 1555 ---- ---- ---- ---- 33.40 +1.90 31.50 1560 ---- ---- ---- ---- 34.20 +1.90 32.30 1565 ---- ---- ---- ---- 35.10 +1.90 33.20 1570 ---- ---- ---- ---- 36.10 +2.00 34.10 1575 ---- ---- ---- ---- 37.00 +2.00 35.00 1580 ---- ---- ---- ---- 38.00 +2.10 35.90 1585 ---- ---- ---- ---- 39.00 +2.10 36.90 1590 ---- ---- ---- ---- 40.00 +2.20 37.80 1595 ---- ---- ---- ---- 41.00 +2.20 38.80 1600 ---- ---- ---- ---- 42.00 +2.20 39.80 1605 ---- ---- ---- ---- 43.10 +2.30 40.80 1610 ---- ---- ---- ---- 44.20 +2.30 41.90 1615 ---- ---- ---- ---- 45.30 +2.30 43.00 1620 ---- ---- ---- ---- 46.50 +2.50 44.00 1625 ---- ---- ---- ---- 47.70 +2.50 45.20 1630 ---- ---- ---- ---- 48.90 +2.60 46.30 1635 ---- ---- ---- ---- 50.10 +2.60 47.50 1640 ---- ---- ---- ---- 51.30 +2.60 48.70 1645 ---- ---- ---- ---- 52.60 +2.70 49.90 1650 ---- ---- ---- ---- 53.90 +2.80 51.10 1655 ---- ---- ---- ---- 55.20 +2.80 52.40 1660 ---- ---- ---- ---- 56.60 +2.90 53.70 1665 ---- ---- ---- ---- 58.00 +2.90 55.10 1670 ---- ---- ---- ---- 59.40 +3.00 56.40 1675 ---- ---- ---- ---- 60.80 +3.00 57.80 1680 ---- ---- ---- ---- 62.30 +3.10 59.20 1685 ---- ---- ---- ---- 63.80 +3.10 60.70 1690 ---- ---- ---- ---- 65.30 +3.20 62.10 1695 ---- ---- ---- ---- 66.90 +3.30 63.60 1700 ---- ---- ---- ---- 68.50 +3.30 65.20 1705 ---- ---- ---- ---- 70.10 +3.40 66.70 1710 ---- ---- ---- ---- 71.80 +3.50 68.30 1715 ---- ---- ---- ---- 73.40 +3.40 70.00 1720 ---- ---- ---- ---- 75.20 +3.60 71.60 1725 ---- ---- ---- ---- 76.90 +3.60 73.30 1730 ---- ---- ---- ---- 78.70 +3.70 75.00 1735 ---- ---- ---- ---- 80.50 +3.70 76.80 1740 ---- ---- ---- ---- 82.40 +3.80 78.60 1745 ---- ---- ---- ---- 84.30 +3.90 80.40 1750 ---- ---- ---- ---- 86.20 +3.90 82.30 1755 ---- ---- ---- ---- 88.20 +4.00 84.20 1760 ---- ---- ---- ---- 90.20 +4.10 86.10 1765 ---- ---- ---- ---- 92.20 +4.10 88.10 1770 ---- ---- ---- ---- 94.30 +4.20 90.10 1775 ---- ---- ---- ---- 96.40 +4.20 92.20 1780 ---- ---- ---- ---- 98.60 +4.30 94.30 1785 ---- ---- ---- ---- 100.80 +4.40 96.40 1790 ---- ---- ---- ---- 103.00 +4.50 98.50 1795 ---- ---- ---- ---- 105.20 +4.50 100.70 1800 ---- ---- ---- ---- 107.50 +4.50 103.00 1805 ---- ---- ---- ---- 109.90 +4.70 105.20 1810 ---- ---- ---- ---- 112.30 +4.80 107.50 1815 ---- ---- ---- ---- 114.70 +4.80 109.90 1820 ---- ---- ---- ---- 117.10 +4.80 112.30 1825 ---- ---- ---- ---- 119.60 +4.90 114.70 1830 ---- ---- ---- ---- 122.10 +5.00 117.10 1835 ---- ---- ---- ---- 124.70 +5.10 119.60 1840 ---- ---- ---- ---- 127.30 +5.10 122.20 1845 ---- ---- ---- ---- 129.90 +5.20 124.70 1850 ---- ---- ---- ---- 132.60 +5.30 127.30 1855 ---- ---- ---- ---- 135.30 +5.30 130.00 1860 ---- ---- ---- ---- 138.10 +5.40 132.70 1865 ---- ---- ---- ---- 140.90 +5.50 135.40 1870 ---- ---- ---- ---- 143.70 +5.60 138.10 1875 ---- ---- ---- ---- 146.60 +5.70 140.90 1880 ---- ---- ---- ---- 149.50 +5.70 143.80 1885 ---- ---- ---- ---- 152.40 +5.80 146.60 1890 ---- ---- ---- ---- 155.40 +5.80 149.60 1895 ---- ---- ---- ---- 158.40 +5.90 152.50 1900 ---- ---- ---- ---- 161.50 +6.00 155.50 1905 ---- ---- ---- ---- 164.60 +6.10 158.50 1910 ---- ---- ---- ---- 167.70 +6.20 161.50 1915 ---- ---- ---- ---- 170.80 +6.20 164.60 1920 ---- ---- ---- ---- 174.00 +6.30 167.70 1925 ---- ---- ---- ---- 177.20 +6.30 170.90 1930 ---- ---- ---- ---- 180.50 +6.50 174.00 1935 ---- ---- ---- ---- 183.70 +6.50 177.20 1940 ---- ---- ---- ---- 187.00 +6.50 180.50 1945 ---- ---- ---- ---- 190.40 +6.70 183.70 1950 ---- ---- ---- ---- 193.70 +6.70 187.00 1955 ---- ---- ---- ---- 197.10 +6.80 190.30 1960 ---- ---- ---- ---- 200.50 +6.80 193.70 1965 ---- ---- ---- ---- 203.90 +6.90 197.00 1970 ---- ---- ---- ---- 207.40 +7.00 200.40 1975 ---- ---- ---- ---- 210.90 +7.10 203.80 1980 ---- ---- ---- ---- 214.30 +7.00 207.30 1985 ---- ---- ---- ---- 217.90 +7.20 210.70 1990 ---- ---- ---- ---- 221.40 +7.20 214.20 1995 ---- ---- ---- ---- 224.90 +7.20 217.70 2000 ---- ---- ---- ---- 228.50 +7.30 221.20 2005 ---- ---- ---- ---- 232.10 +7.30 224.80 2010 ---- ---- ---- ---- 235.70 +7.40 228.30 2015 ---- ---- ---- ---- 239.30 +7.40 231.90 2020 ---- ---- ---- ---- 242.90 +7.40 235.50 2025 ---- ---- ---- ---- 246.60 +7.50 239.10 2030 ---- ---- ---- ---- 250.20 +7.50 242.70 2035 ---- ---- ---- ---- 253.90 +7.60 246.30 2040 ---- ---- ---- ---- 257.60 +7.60 250.00 2045 ---- ---- ---- ---- 261.30 +7.70 253.60 2050 ---- ---- ---- ---- 265.00 +7.70 257.30 2055 ---- ---- ---- ---- 268.70 +7.70 261.00 2060 ---- ---- ---- ---- 272.40 +7.70 264.70 2065 ---- ---- ---- ---- 276.10 +7.70 268.40 2070 ---- ---- ---- ---- 279.90 +7.80 272.10 2075 ---- ---- ---- ---- 283.60 +7.80 275.80 2080 ---- ---- ---- ---- 287.40 +7.80 279.60 2085 ---- ---- ---- ---- 291.10 +7.80 283.30 2090 ---- ---- ---- ---- 294.90 +7.80 287.10 2095 ---- ---- ---- ---- 298.70 +7.80 290.90 2100 ---- ---- ---- ---- 302.50 +7.80 294.70 2105 ---- ---- ---- ---- 306.30 +7.80 298.50 2110 ---- ---- ---- ---- 310.20 +7.90 302.30 2115 ---- ---- ---- ---- 314.00 +7.80 306.20 2120 ---- ---- ---- ---- 317.90 +7.90 310.00 2125 ---- ---- ---- ---- 321.70 +7.80 313.90 2130 ---- ---- ---- ---- 325.60 +7.80 317.80 2135 ---- ---- ---- ---- 329.50 +7.90 321.60 2140 ---- ---- ---- ---- 333.40 +7.90 325.50 2145 ---- ---- ---- ---- 337.30 +7.80 329.50 2150 ---- ---- ---- ---- 341.30 +7.90 333.40 2155 ---- ---- ---- ---- 345.20 +7.90 337.30 2160 ---- ---- ---- ---- 349.20 +7.90 341.30 2165 ---- ---- ---- ---- 353.20 +8.00 345.20 2170 ---- ---- ---- ---- 357.10 +7.90 349.20 2175 ---- ---- ---- ---- 361.10 +7.90 353.20 2180 ---- ---- ---- ---- 365.20 +8.00 357.20 2185 ---- ---- ---- ---- 369.20 +8.00 361.20 2190 ---- ---- ---- ---- 373.20 +8.00 365.20 2195 ---- ---- ---- ---- 377.30 +8.00 369.30 2200 ---- ---- ---- ---- 381.40 +8.10 373.30 2210 ---- ---- ---- ---- 389.50 +8.00 381.50 2220 ---- ---- ---- ---- 397.80 +8.10 389.70 2225 ---- ---- ---- ---- 401.90 +8.10 393.80 2230 ---- ---- ---- ---- 406.10 +8.20 397.90 2240 ---- ---- ---- ---- 414.40 +8.20 406.20 2250 ---- ---- ---- ---- 422.80 +8.30 414.50 2260 ---- ---- ---- ---- 431.20 +8.30 422.90 2270 ---- ---- ---- ---- 439.70 +8.40 431.30 2275 ---- ---- ---- ---- 443.90 +8.30 435.60 2280 ---- ---- ---- ---- 448.20 +8.40 439.80 2290 ---- ---- ---- ---- 456.80 +8.50 448.30 2300 ---- ---- ---- ---- 465.40 +8.50 456.90 2325 ---- ---- ---- ---- 487.10 +8.70 478.40 2350 ---- ---- ---- ---- 509.00 +8.80 500.20 2375 ---- ---- ---- ---- 531.10 +8.90 522.20 2400 ---- ---- ---- ---- 553.40 +9.00 544.40 2425 ---- ---- ---- ---- 576.00 +9.20 566.80 2450 ---- ---- ---- ---- 598.70 +9.40 589.30 2475 ---- ---- ---- ---- 621.60 +9.50 612.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.20 +.40 6.80 1275 ---- ---- ---- ---- 8.50 +.50 8.00 1300 ---- ---- ---- ---- 9.90 +.60 9.30 1325 ---- ---- ---- ---- 11.50 +.70 10.80 1350 ---- ---- ---- ---- 13.30 +.80 12.50 1375 ---- ---- ---- ---- 15.30 +.90 14.40 1400 ---- ---- ---- ---- 17.50 +.90 16.60 1425 ---- ---- ---- ---- 20.00 +1.00 19.00 1430 ---- ---- ---- ---- 20.60 +1.10 19.50 1440 ---- ---- ---- ---- 21.70 +1.20 20.50 1450 ---- ---- ---- ---- 22.90 +1.30 21.60 1460 ---- ---- ---- ---- 24.10 +1.30 22.80 1470 ---- ---- ---- ---- 25.30 +1.30 24.00 1475 ---- ---- ---- ---- 26.00 +1.40 24.60 1480 ---- ---- ---- ---- 26.60 +1.40 25.20 1490 ---- ---- ---- ---- 28.00 +1.50 26.50 1500 ---- ---- ---- ---- 29.40 +1.60 27.80 1510 ---- ---- ---- ---- 30.90 +1.70 29.20 1520 ---- ---- ---- ---- 32.40 +1.70 30.70 1525 ---- ---- ---- ---- 33.20 +1.80 31.40 1530 ---- ---- ---- ---- 34.00 +1.80 32.20 1535 ---- ---- ---- ---- 34.80 +1.80 33.00 1540 ---- ---- ---- ---- 35.60 +1.80 33.80 1545 ---- ---- ---- ---- 36.50 +1.90 34.60 1550 ---- ---- ---- ---- 37.30 +1.90 35.40 1555 ---- ---- ---- ---- 38.20 +1.90 36.30 1560 ---- ---- ---- ---- 39.10 +2.00 37.10 1565 ---- ---- ---- ---- 40.00 +2.00 38.00 1570 ---- ---- ---- ---- 41.00 +2.10 38.90 1575 ---- ---- ---- ---- 41.90 +2.10 39.80 1580 ---- ---- ---- ---- 42.90 +2.20 40.70 1585 ---- ---- ---- ---- 43.90 +2.20 41.70 1590 ---- ---- ---- ---- 44.90 +2.30 42.60 1595 ---- ---- ---- ---- 45.90 +2.30 43.60 1600 ---- ---- ---- ---- 47.00 +2.40 44.60 1605 ---- ---- ---- ---- 48.10 +2.40 45.70 1610 ---- ---- ---- ---- 49.20 +2.50 46.70 1615 ---- ---- ---- ---- 50.30 +2.50 47.80 1620 ---- ---- ---- ---- 51.40 +2.50 48.90 1625 ---- ---- ---- ---- 52.60 +2.60 50.00 1630 ---- ---- ---- ---- 53.80 +2.70 51.10 1635 ---- ---- ---- ---- 55.00 +2.70 52.30 1640 ---- ---- ---- ---- 56.20 +2.70 53.50 1645 ---- ---- ---- ---- 57.50 +2.80 54.70 1650 ---- ---- ---- ---- 58.80 +2.90 55.90 1655 ---- ---- ---- ---- 60.10 +2.90 57.20 1660 ---- ---- ---- ---- 61.40 +2.90 58.50 1665 ---- ---- ---- ---- 62.80 +3.00 59.80 1670 ---- ---- ---- ---- 64.20 +3.10 61.10 1675 ---- ---- ---- ---- 65.60 +3.10 62.50 1680 ---- ---- ---- ---- 67.00 +3.10 63.90 1685 ---- ---- ---- ---- 68.50 +3.20 65.30 1690 ---- ---- ---- ---- 70.00 +3.20 66.80 1695 ---- ---- ---- ---- 71.60 +3.40 68.20 1700 ---- ---- ---- ---- 73.20 +3.40 69.80 1705 ---- ---- ---- ---- 74.80 +3.50 71.30 1710 ---- ---- ---- ---- 76.40 +3.50 72.90 1715 ---- ---- ---- ---- 78.10 +3.60 74.50 1720 ---- ---- ---- ---- 79.80 +3.70 76.10 1725 ---- ---- ---- ---- 81.50 +3.70 77.80 1730 ---- ---- ---- ---- 83.30 +3.80 79.50 1735 ---- ---- ---- ---- 85.10 +3.80 81.30 1740 ---- ---- ---- ---- 86.90 +3.90 83.00 1745 ---- ---- ---- ---- 88.80 +3.90 84.90 1750 ---- ---- ---- ---- 90.70 +4.00 86.70 1755 ---- ---- ---- ---- 92.70 +4.10 88.60 1760 ---- ---- ---- ---- 94.60 +4.10 90.50 1765 ---- ---- ---- ---- 96.70 +4.20 92.50 1770 ---- ---- ---- ---- 98.70 +4.20 94.50 1775 ---- ---- ---- ---- 100.80 +4.30 96.50 1780 ---- ---- ---- ---- 103.00 +4.40 98.60 1785 ---- ---- ---- ---- 105.10 +4.40 100.70 1790 ---- ---- ---- ---- 107.40 +4.60 102.80 1795 ---- ---- ---- ---- 109.60 +4.60 105.00 1800 ---- ---- ---- ---- 111.90 +4.60 107.30 1805 ---- ---- ---- ---- 114.20 +4.70 109.50 1810 ---- ---- ---- ---- 116.60 +4.80 111.80 1815 ---- ---- ---- ---- 119.00 +4.80 114.20 1820 ---- ---- ---- ---- 121.50 +4.90 116.60 1825 ---- ---- ---- ---- 124.00 +5.00 119.00 1830 ---- ---- ---- ---- 126.60 +5.10 121.50 1835 ---- ---- ---- ---- 129.10 +5.10 124.00 1840 ---- ---- ---- ---- 131.80 +5.20 126.60 1845 ---- ---- ---- ---- 134.50 +5.30 129.20 1850 ---- ---- ---- ---- 137.20 +5.30 131.90 1855 ---- ---- ---- ---- 139.90 +5.40 134.50 1860 ---- ---- ---- ---- 142.70 +5.40 137.30 1865 ---- ---- ---- ---- 145.60 +5.50 140.10 1870 ---- ---- ---- ---- 148.40 +5.50 142.90 1875 ---- ---- ---- ---- 151.40 +5.70 145.70 1880 ---- ---- ---- ---- 154.30 +5.70 148.60 1885 ---- ---- ---- ---- 157.30 +5.70 151.60 1890 ---- ---- ---- ---- 160.40 +5.90 154.50 1895 ---- ---- ---- ---- 163.40 +5.90 157.50 1900 ---- ---- ---- ---- 166.50 +5.90 160.60 1905 ---- ---- ---- ---- 169.70 +6.00 163.70 1910 ---- ---- ---- ---- 172.80 +6.00 166.80 1915 ---- ---- ---- ---- 176.00 +6.10 169.90 1920 ---- ---- ---- ---- 179.30 +6.20 173.10 1925 ---- ---- ---- ---- 182.50 +6.20 176.30 1930 ---- ---- ---- ---- 185.80 +6.30 179.50 1935 ---- ---- ---- ---- 189.10 +6.40 182.70 1940 ---- ---- ---- ---- 192.50 +6.50 186.00 1945 ---- ---- ---- ---- 195.80 +6.50 189.30 1950 ---- ---- ---- ---- 199.20 +6.60 192.60 1955 ---- ---- ---- ---- 202.60 +6.60 196.00 1960 ---- ---- ---- ---- 206.00 +6.70 199.30 1965 ---- ---- ---- ---- 209.40 +6.70 202.70 1970 ---- ---- ---- ---- 212.90 +6.80 206.10 1975 ---- ---- ---- ---- 216.40 +6.90 209.50 1980 ---- ---- ---- ---- 219.90 +6.90 213.00 1985 ---- ---- ---- ---- 223.40 +7.00 216.40 1990 ---- ---- ---- ---- 226.90 +7.00 219.90 1995 ---- ---- ---- ---- 230.40 +7.10 223.30 2000 ---- ---- ---- ---- 233.90 +7.10 226.80 2005 ---- ---- ---- ---- 237.50 +7.20 230.30 2010 ---- ---- ---- ---- 241.10 +7.20 233.90 2015 ---- ---- ---- ---- 244.70 +7.30 237.40 2020 ---- ---- ---- ---- 248.30 +7.40 240.90 2025 ---- ---- ---- ---- 251.90 +7.40 244.50 2030 ---- ---- ---- ---- 255.50 +7.40 248.10 2035 ---- ---- ---- ---- 259.20 +7.50 251.70 2040 ---- ---- ---- ---- 262.80 +7.50 255.30 2045 ---- ---- ---- ---- 266.50 +7.60 258.90 2050 ---- ---- ---- ---- 270.20 +7.70 262.50 2055 ---- ---- ---- ---- 273.90 +7.70 266.20 2060 ---- ---- ---- ---- 277.60 +7.70 269.90 2065 ---- ---- ---- ---- 281.30 +7.70 273.60 2070 ---- ---- ---- ---- 285.10 +7.90 277.20 2075 ---- ---- ---- ---- 288.80 +7.80 281.00 2080 ---- ---- ---- ---- 292.60 +7.90 284.70 2085 ---- ---- ---- ---- 296.40 +8.00 288.40 2090 ---- ---- ---- ---- 300.20 +8.00 292.20 2095 ---- ---- ---- ---- 304.00 +8.10 295.90 2100 ---- ---- ---- ---- 307.80 +8.10 299.70 2105 ---- ---- ---- ---- 311.70 +8.20 303.50 2110 ---- ---- ---- ---- 315.50 +8.20 307.30 2115 ---- ---- ---- ---- 319.40 +8.20 311.20 2120 ---- ---- ---- ---- 323.30 +8.30 315.00 2125 ---- ---- ---- ---- 327.20 +8.40 318.80 2130 ---- ---- ---- ---- 331.10 +8.40 322.70 2135 ---- ---- ---- ---- 335.00 +8.40 326.60 2140 ---- ---- ---- ---- 339.00 +8.50 330.50 2145 ---- ---- ---- ---- 342.90 +8.50 334.40 2150 ---- ---- ---- ---- 346.90 +8.60 338.30 2155 ---- ---- ---- ---- 350.90 +8.70 342.20 2160 ---- ---- ---- ---- 354.80 +8.60 346.20 2165 ---- ---- ---- ---- 358.90 +8.80 350.10 2170 ---- ---- ---- ---- 362.90 +8.80 354.10 2175 ---- ---- ---- ---- 366.90 +8.80 358.10 2180 ---- ---- ---- ---- 370.90 +8.80 362.10 2190 ---- ---- ---- ---- 379.10 +9.00 370.10 2200 ---- ---- ---- ---- 387.20 +9.00 378.20 2210 ---- ---- ---- ---- 395.40 +9.00 386.40 2220 ---- ---- ---- ---- 403.70 +9.10 394.60 2225 ---- ---- ---- ---- 407.90 +9.20 398.70 2230 ---- ---- ---- ---- 412.00 +9.20 402.80 2240 ---- ---- ---- ---- 420.40 +9.30 411.10 2250 ---- ---- ---- ---- 428.80 +9.40 419.40 2260 ---- ---- ---- ---- 437.20 +9.40 427.80 2275 ---- ---- ---- ---- 449.90 +9.50 440.40 2300 ---- ---- ---- ---- 471.30 +9.70 461.60 2325 ---- ---- ---- ---- 493.00 +9.90 483.10 2350 ---- ---- ---- ---- 514.90 +10.10 504.80 2375 ---- ---- ---- ---- 536.90 +10.20 526.70 2400 ---- ---- ---- ---- 559.20 +10.40 548.80 2425 ---- ---- ---- ---- 581.60 +10.50 571.10 2450 ---- ---- ---- ---- 604.20 +10.60 593.60 3000 ---- ---- ---- ---- 1130.10 +12.70 1117.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.20 +.50 6.70 1275 ---- ---- ---- ---- 8.40 +.50 7.90 1300 ---- ---- ---- ---- 9.80 +.50 9.30 1325 ---- ---- ---- ---- 11.40 +.60 10.80 1350 ---- ---- ---- ---- 13.20 +.70 12.50 1375 ---- ---- ---- ---- 15.20 +.80 14.40 1400 ---- ---- ---- ---- 17.50 +1.00 16.50 1425 ---- ---- ---- ---- 20.00 +1.10 18.90 1440 ---- ---- ---- ---- 21.60 +1.10 20.50 1450 ---- ---- ---- ---- 22.80 +1.20 21.60 1460 ---- ---- ---- ---- 24.00 +1.30 22.70 1470 ---- ---- ---- ---- 25.30 +1.40 23.90 1475 ---- ---- ---- ---- 25.90 +1.30 24.60 1480 ---- ---- ---- ---- 26.60 +1.40 25.20 1490 ---- ---- ---- ---- 27.90 +1.40 26.50 1500 ---- ---- ---- ---- 29.30 +1.50 27.80 1510 ---- ---- ---- ---- 30.80 +1.60 29.20 1520 ---- ---- ---- ---- 32.30 +1.60 30.70 1525 ---- ---- ---- ---- 33.10 +1.70 31.40 1530 ---- ---- ---- ---- 33.90 +1.70 32.20 1540 ---- ---- ---- ---- 35.60 +1.80 33.80 1545 ---- ---- ---- ---- 36.40 +1.80 34.60 1550 ---- ---- ---- ---- 37.30 +1.90 35.40 1555 ---- ---- ---- ---- 38.20 +1.90 36.30 1560 ---- ---- ---- ---- 39.10 +2.00 37.10 1565 ---- ---- ---- ---- 40.00 +2.00 38.00 1570 ---- ---- ---- ---- 41.00 +2.10 38.90 1575 ---- ---- ---- ---- 41.90 +2.00 39.90 1580 ---- ---- ---- ---- 42.90 +2.10 40.80 1585 ---- ---- ---- ---- 43.90 +2.10 41.80 1590 ---- ---- ---- ---- 44.90 +2.20 42.70 1595 ---- ---- ---- ---- 46.00 +2.30 43.70 1600 ---- ---- ---- ---- 47.10 +2.30 44.80 1605 ---- ---- ---- ---- 48.20 +2.40 45.80 1610 ---- ---- ---- ---- 49.30 +2.40 46.90 1615 ---- ---- ---- ---- 50.40 +2.40 48.00 1620 ---- ---- ---- ---- 51.60 +2.50 49.10 1625 ---- ---- ---- ---- 52.80 +2.60 50.20 1630 ---- ---- ---- ---- 54.00 +2.60 51.40 1635 ---- ---- ---- ---- 55.20 +2.60 52.60 1640 ---- ---- ---- ---- 56.50 +2.70 53.80 1645 ---- ---- ---- ---- 57.70 +2.70 55.00 1650 ---- ---- ---- ---- 59.10 +2.80 56.30 1655 ---- ---- ---- ---- 60.40 +2.80 57.60 1660 ---- ---- ---- ---- 61.80 +2.90 58.90 1665 ---- ---- ---- ---- 63.20 +3.00 60.20 1670 ---- ---- ---- ---- 64.60 +3.00 61.60 1675 ---- ---- ---- ---- 66.10 +3.10 63.00 1680 ---- ---- ---- ---- 67.60 +3.10 64.50 1685 ---- ---- ---- ---- 69.10 +3.20 65.90 1690 ---- ---- ---- ---- 70.60 +3.20 67.40 1695 ---- ---- ---- ---- 72.20 +3.30 68.90 1700 ---- ---- ---- ---- 73.80 +3.30 70.50 1705 ---- ---- ---- ---- 75.50 +3.40 72.10 1710 ---- ---- ---- ---- 77.10 +3.40 73.70 1715 ---- ---- ---- ---- 78.90 +3.50 75.40 1720 ---- ---- ---- ---- 80.60 +3.50 77.10 1725 ---- ---- ---- ---- 82.40 +3.60 78.80 1730 ---- ---- ---- ---- 84.20 +3.70 80.50 1735 ---- ---- ---- ---- 86.10 +3.80 82.30 1740 ---- ---- ---- ---- 88.00 +3.80 84.20 1745 ---- ---- ---- ---- 89.90 +3.90 86.00 1750 ---- ---- ---- ---- 91.90 +4.00 87.90 1755 ---- ---- ---- ---- 93.90 +4.00 89.90 1760 ---- ---- ---- ---- 95.90 +4.00 91.90 1765 ---- ---- ---- ---- 98.00 +4.10 93.90 1770 ---- ---- ---- ---- 100.10 +4.20 95.90 1775 ---- ---- ---- ---- 102.20 +4.20 98.00 1780 ---- ---- ---- ---- 104.40 +4.20 100.20 1785 ---- ---- ---- ---- 106.70 +4.40 102.30 1790 ---- ---- ---- ---- 108.90 +4.40 104.50 1795 ---- ---- ---- ---- 111.20 +4.40 106.80 1800 ---- ---- ---- ---- 113.60 +4.50 109.10 1805 ---- ---- ---- ---- 116.00 +4.60 111.40 1810 ---- ---- ---- ---- 118.40 +4.70 113.70 1815 ---- ---- ---- ---- 120.80 +4.70 116.10 1820 ---- ---- ---- ---- 123.30 +4.80 118.50 1825 ---- ---- ---- ---- 125.80 +4.80 121.00 1830 ---- ---- ---- ---- 128.40 +4.90 123.50 1835 ---- ---- ---- ---- 131.00 +5.00 126.00 1840 ---- ---- ---- ---- 133.60 +5.00 128.60 1845 ---- ---- ---- ---- 136.30 +5.10 131.20 1850 ---- ---- ---- ---- 139.00 +5.20 133.80 1855 ---- ---- ---- ---- 141.70 +5.20 136.50 1860 ---- ---- ---- ---- 144.50 +5.30 139.20 1865 ---- ---- ---- ---- 147.30 +5.40 141.90 1870 ---- ---- ---- ---- 150.10 +5.40 144.70 1875 ---- ---- ---- ---- 152.90 +5.40 147.50 1880 ---- ---- ---- ---- 155.80 +5.50 150.30 1885 ---- ---- ---- ---- 158.70 +5.50 153.20 1890 ---- ---- ---- ---- 161.70 +5.70 156.00 1895 ---- ---- ---- ---- 164.70 +5.70 159.00 1900 ---- ---- ---- ---- 167.70 +5.80 161.90 1905 ---- ---- ---- ---- 170.70 +5.80 164.90 1910 ---- ---- ---- ---- 173.80 +5.90 167.90 1915 ---- ---- ---- ---- 176.80 +5.90 170.90 1920 ---- ---- ---- ---- 180.00 +6.00 174.00 1925 ---- ---- ---- ---- 183.10 +6.10 177.00 1930 ---- ---- ---- ---- 186.30 +6.10 180.20 1935 ---- ---- ---- ---- 189.50 +6.20 183.30 1940 ---- ---- ---- ---- 192.70 +6.20 186.50 1945 ---- ---- ---- ---- 195.90 +6.30 189.60 1950 ---- ---- ---- ---- 199.20 +6.30 192.90 1955 ---- ---- ---- ---- 202.50 +6.40 196.10 1960 ---- ---- ---- ---- 205.80 +6.50 199.30 1965 ---- ---- ---- ---- 209.10 +6.50 202.60 1970 ---- ---- ---- ---- 212.50 +6.60 205.90 1975 ---- ---- ---- ---- 215.90 +6.60 209.30 1980 ---- ---- ---- ---- 219.30 +6.70 212.60 1985 ---- ---- ---- ---- 222.70 +6.70 216.00 1990 ---- ---- ---- ---- 226.20 +6.80 219.40 1995 ---- ---- ---- ---- 229.60 +6.80 222.80 2000 ---- ---- ---- ---- 233.10 +6.90 226.20 2005 ---- ---- ---- ---- 236.60 +6.90 229.70 2010 ---- ---- ---- ---- 240.10 +7.00 233.10 2015 ---- ---- ---- ---- 243.70 +7.10 236.60 2020 ---- ---- ---- ---- 247.20 +7.10 240.10 2025 ---- ---- ---- ---- 250.80 +7.10 243.70 2030 ---- ---- ---- ---- 254.40 +7.20 247.20 2035 ---- ---- ---- ---- 258.00 +7.20 250.80 2040 ---- ---- ---- ---- 261.60 +7.30 254.30 2045 ---- ---- ---- ---- 265.30 +7.40 257.90 2050 ---- ---- ---- ---- 268.90 +7.40 261.50 2055 ---- ---- ---- ---- 272.60 +7.40 265.20 2060 ---- ---- ---- ---- 276.30 +7.50 268.80 2065 ---- ---- ---- ---- 280.00 +7.50 272.50 2070 ---- ---- ---- ---- 283.70 +7.60 276.10 2075 ---- ---- ---- ---- 287.40 +7.60 279.80 2080 ---- ---- ---- ---- 291.20 +7.70 283.50 2085 ---- ---- ---- ---- 294.90 +7.70 287.20 2090 ---- ---- ---- ---- 298.70 +7.80 290.90 2095 ---- ---- ---- ---- 302.50 +7.80 294.70 2100 ---- ---- ---- ---- 306.30 +7.90 298.40 2105 ---- ---- ---- ---- 310.10 +7.90 302.20 2110 ---- ---- ---- ---- 313.90 +7.90 306.00 2115 ---- ---- ---- ---- 317.70 +8.00 309.70 2120 ---- ---- ---- ---- 321.60 +8.00 313.60 2125 ---- ---- ---- ---- 325.50 +8.10 317.40 2130 ---- ---- ---- ---- 329.30 +8.10 321.20 2140 ---- ---- ---- ---- 337.10 +8.20 328.90 2150 ---- ---- ---- ---- 345.00 +8.30 336.70 2160 ---- ---- ---- ---- 352.80 +8.30 344.50 2170 ---- ---- ---- ---- 360.80 +8.50 352.30 2175 ---- ---- ---- ---- 364.80 +8.50 356.30 2180 ---- ---- ---- ---- 368.80 +8.60 360.20 2190 ---- ---- ---- ---- 376.80 +8.60 368.20 2200 ---- ---- ---- ---- 384.90 +8.70 376.20 2210 ---- ---- ---- ---- 393.00 +8.80 384.20 2220 ---- ---- ---- ---- 401.20 +8.90 392.30 2225 ---- ---- ---- ---- 405.30 +8.90 396.40 2230 ---- ---- ---- ---- 409.40 +9.00 400.40 2250 ---- ---- ---- ---- 425.90 +9.00 416.90 2275 ---- ---- ---- ---- 446.90 +9.30 437.60 2300 ---- ---- ---- ---- 468.00 +9.40 458.60 2325 ---- ---- ---- ---- 489.40 +9.50 479.90 2350 ---- ---- ---- ---- 511.10 +9.80 501.30 2375 ---- ---- ---- ---- 532.90 +9.90 523.00 2400 ---- ---- ---- ---- 554.90 +10.00 544.90 2425 ---- ---- ---- ---- 577.10 +10.20 566.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.90 +.40 7.50 1275 ---- ---- ---- ---- 9.30 +.60 8.70 1300 ---- ---- ---- ---- 10.80 +.60 10.20 1325 ---- ---- ---- ---- 12.50 +.70 11.80 1350 ---- ---- ---- ---- 14.40 +.80 13.60 1375 ---- ---- ---- ---- 16.50 +.90 15.60 1400 ---- ---- ---- ---- 18.90 +1.00 17.90 1425 ---- ---- ---- ---- 21.60 +1.10 20.50 1440 ---- ---- ---- ---- 23.30 +1.20 22.10 1450 ---- ---- ---- ---- 24.50 +1.20 23.30 1460 ---- ---- ---- ---- 25.80 +1.30 24.50 1470 ---- ---- ---- ---- 27.10 +1.40 25.70 1475 ---- ---- ---- ---- 27.80 +1.40 26.40 1480 ---- ---- ---- ---- 28.50 +1.50 27.00 1490 ---- ---- ---- ---- 29.90 +1.50 28.40 1500 ---- ---- ---- ---- 31.30 +1.50 29.80 1510 ---- ---- ---- ---- 32.90 +1.70 31.20 1520 ---- ---- ---- ---- 34.50 +1.70 32.80 1525 ---- ---- ---- ---- 35.30 +1.80 33.50 1530 ---- ---- ---- ---- 36.10 +1.80 34.30 1540 ---- ---- ---- ---- 37.80 +1.80 36.00 1545 ---- ---- ---- ---- 38.70 +1.90 36.80 1550 ---- ---- ---- ---- 39.60 +1.90 37.70 1555 ---- ---- ---- ---- 40.50 +1.90 38.60 1560 ---- ---- ---- ---- 41.50 +2.00 39.50 1565 ---- ---- ---- ---- 42.40 +2.00 40.40 1570 ---- ---- ---- ---- 43.40 +2.10 41.30 1575 ---- ---- ---- ---- 44.40 +2.10 42.30 1580 ---- ---- ---- ---- 45.40 +2.10 43.30 1585 ---- ---- ---- ---- 46.50 +2.20 44.30 1590 ---- ---- ---- ---- 47.50 +2.20 45.30 1595 ---- ---- ---- ---- 48.60 +2.30 46.30 1600 ---- ---- ---- ---- 49.70 +2.30 47.40 1605 ---- ---- ---- ---- 50.90 +2.40 48.50 1610 ---- ---- ---- ---- 52.00 +2.40 49.60 1615 ---- ---- ---- ---- 53.20 +2.50 50.70 1620 ---- ---- ---- ---- 54.40 +2.60 51.80 1625 ---- ---- ---- ---- 55.60 +2.60 53.00 1630 ---- ---- ---- ---- 56.80 +2.60 54.20 1635 ---- ---- ---- ---- 58.10 +2.70 55.40 1640 ---- ---- ---- ---- 59.40 +2.70 56.70 1645 ---- ---- ---- ---- 60.70 +2.80 57.90 1650 ---- ---- ---- ---- 62.10 +2.90 59.20 1655 ---- ---- ---- ---- 63.50 +2.90 60.60 1660 ---- ---- ---- ---- 64.90 +3.00 61.90 1665 ---- ---- ---- ---- 66.30 +3.00 63.30 1670 ---- ---- ---- ---- 67.80 +3.10 64.70 1675 ---- ---- ---- ---- 69.20 +3.00 66.20 1680 ---- ---- ---- ---- 70.80 +3.20 67.60 1685 ---- ---- ---- ---- 72.30 +3.20 69.10 1690 ---- ---- ---- ---- 73.90 +3.20 70.70 1695 ---- ---- ---- ---- 75.50 +3.30 72.20 1700 ---- ---- ---- ---- 77.20 +3.40 73.80 1705 ---- ---- ---- ---- 78.80 +3.40 75.40 1710 ---- ---- ---- ---- 80.50 +3.40 77.10 1715 ---- ---- ---- ---- 82.30 +3.50 78.80 1720 ---- ---- ---- ---- 84.10 +3.60 80.50 1725 ---- ---- ---- ---- 85.90 +3.70 82.20 1730 ---- ---- ---- ---- 87.70 +3.70 84.00 1735 ---- ---- ---- ---- 89.60 +3.80 85.80 1740 ---- ---- ---- ---- 91.50 +3.80 87.70 1745 ---- ---- ---- ---- 93.50 +3.90 89.60 1750 ---- ---- ---- ---- 95.50 +4.00 91.50 1755 ---- ---- ---- ---- 97.50 +4.00 93.50 1760 ---- ---- ---- ---- 99.60 +4.10 95.50 1765 ---- ---- ---- ---- 101.70 +4.20 97.50 1770 ---- ---- ---- ---- 103.80 +4.20 99.60 1775 ---- ---- ---- ---- 106.00 +4.30 101.70 1780 ---- ---- ---- ---- 108.20 +4.30 103.90 1785 ---- ---- ---- ---- 110.40 +4.30 106.10 1790 ---- ---- ---- ---- 112.70 +4.40 108.30 1795 ---- ---- ---- ---- 115.10 +4.50 110.60 1800 ---- ---- ---- ---- 117.40 +4.50 112.90 1805 ---- ---- ---- ---- 119.80 +4.60 115.20 1810 ---- ---- ---- ---- 122.30 +4.70 117.60 1815 ---- ---- ---- ---- 124.80 +4.80 120.00 1820 ---- ---- ---- ---- 127.30 +4.80 122.50 1825 ---- ---- ---- ---- 129.80 +4.80 125.00 1830 ---- ---- ---- ---- 132.40 +4.90 127.50 1835 ---- ---- ---- ---- 135.00 +4.90 130.10 1840 ---- ---- ---- ---- 137.70 +5.00 132.70 1845 ---- ---- ---- ---- 140.40 +5.10 135.30 1850 ---- ---- ---- ---- 143.10 +5.10 138.00 1855 ---- ---- ---- ---- 145.90 +5.20 140.70 1860 ---- ---- ---- ---- 148.70 +5.30 143.40 1865 ---- ---- ---- ---- 151.50 +5.40 146.10 1870 ---- ---- ---- ---- 154.30 +5.40 148.90 1875 ---- ---- ---- ---- 157.20 +5.50 151.70 1880 ---- ---- ---- ---- 160.10 +5.50 154.60 1885 ---- ---- ---- ---- 163.00 +5.50 157.50 1890 ---- ---- ---- ---- 166.00 +5.60 160.40 1895 ---- ---- ---- ---- 169.00 +5.70 163.30 1900 ---- ---- ---- ---- 172.00 +5.80 166.20 1905 ---- ---- ---- ---- 175.00 +5.80 169.20 1910 ---- ---- ---- ---- 178.10 +5.90 172.20 1915 ---- ---- ---- ---- 181.20 +5.90 175.30 1920 ---- ---- ---- ---- 184.30 +6.00 178.30 1925 ---- ---- ---- ---- 187.40 +6.00 181.40 1930 ---- ---- ---- ---- 190.60 +6.10 184.50 1935 ---- ---- ---- ---- 193.80 +6.20 187.60 1940 ---- ---- ---- ---- 197.00 +6.20 190.80 1945 ---- ---- ---- ---- 200.20 +6.20 194.00 1950 ---- ---- ---- ---- 203.50 +6.30 197.20 1955 ---- ---- ---- ---- 206.70 +6.30 200.40 1960 ---- ---- ---- ---- 210.00 +6.40 203.60 1965 ---- ---- ---- ---- 213.40 +6.50 206.90 1970 ---- ---- ---- ---- 216.70 +6.50 210.20 1975 ---- ---- ---- ---- 220.10 +6.60 213.50 1980 ---- ---- ---- ---- 223.40 +6.60 216.80 1985 ---- ---- ---- ---- 226.80 +6.60 220.20 1990 ---- ---- ---- ---- 230.30 +6.80 223.50 1995 ---- ---- ---- ---- 233.70 +6.80 226.90 2000 ---- ---- ---- ---- 237.20 +6.90 230.30 2005 ---- ---- ---- ---- 240.60 +6.80 233.80 2010 ---- ---- ---- ---- 244.10 +6.90 237.20 2015 ---- ---- ---- ---- 247.70 +7.00 240.70 2020 ---- ---- ---- ---- 251.20 +7.00 244.20 2025 ---- ---- ---- ---- 254.80 +7.10 247.70 2030 ---- ---- ---- ---- 258.30 +7.10 251.20 2035 ---- ---- ---- ---- 261.90 +7.20 254.70 2040 ---- ---- ---- ---- 265.50 +7.20 258.30 2045 ---- ---- ---- ---- 269.10 +7.20 261.90 2050 ---- ---- ---- ---- 272.80 +7.30 265.50 2055 ---- ---- ---- ---- 276.40 +7.30 269.10 2060 ---- ---- ---- ---- 280.10 +7.40 272.70 2065 ---- ---- ---- ---- 283.80 +7.50 276.30 2070 ---- ---- ---- ---- 287.50 +7.50 280.00 2075 ---- ---- ---- ---- 291.20 +7.50 283.70 2080 ---- ---- ---- ---- 295.00 +7.70 287.30 2085 ---- ---- ---- ---- 298.70 +7.60 291.10 2090 ---- ---- ---- ---- 302.50 +7.70 294.80 2095 ---- ---- ---- ---- 306.30 +7.80 298.50 2100 ---- ---- ---- ---- 310.10 +7.80 302.30 2105 ---- ---- ---- ---- 313.90 +7.90 306.00 2110 ---- ---- ---- ---- 317.70 +7.90 309.80 2120 ---- ---- ---- ---- 325.40 +8.00 317.40 2125 ---- ---- ---- ---- 329.20 +8.00 321.20 2130 ---- ---- ---- ---- 333.10 +8.00 325.10 2140 ---- ---- ---- ---- 340.90 +8.10 332.80 2150 ---- ---- ---- ---- 348.80 +8.20 340.60 2160 ---- ---- ---- ---- 356.70 +8.30 348.40 2170 ---- ---- ---- ---- 364.70 +8.40 356.30 2175 ---- ---- ---- ---- 368.70 +8.50 360.20 2180 ---- ---- ---- ---- 372.70 +8.50 364.20 2190 ---- ---- ---- ---- 380.70 +8.50 372.20 2200 ---- ---- ---- ---- 388.80 +8.60 380.20 2225 ---- ---- ---- ---- 409.30 +8.80 400.50 2250 ---- ---- ---- ---- 430.00 +9.00 421.00 2275 ---- ---- ---- ---- 451.00 +9.20 441.80 2300 ---- ---- ---- ---- 472.20 +9.30 462.90 2325 ---- ---- ---- ---- 493.60 +9.50 484.10 2350 ---- ---- ---- ---- 515.20 +9.60 505.60 2375 ---- ---- ---- ---- 537.10 +9.80 527.30 2400 ---- ---- ---- ---- 559.10 +9.90 549.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.80 +.50 8.30 1275 ---- ---- ---- ---- 10.20 +.60 9.60 1300 ---- ---- ---- ---- 11.80 +.70 11.10 1325 ---- ---- ---- ---- 13.50 +.70 12.80 1350 ---- ---- ---- ---- 15.50 +.80 14.70 1375 ---- ---- ---- ---- 17.70 +.90 16.80 1400 ---- ---- ---- ---- 20.20 +1.00 19.20 1425 ---- ---- ---- ---- 22.90 +1.10 21.80 1450 ---- ---- ---- ---- 25.90 +1.20 24.70 1460 ---- ---- ---- ---- 27.20 +1.30 25.90 1470 ---- ---- ---- ---- 28.60 +1.40 27.20 1475 ---- ---- ---- ---- 29.20 +1.40 27.80 1480 ---- ---- ---- ---- 29.90 +1.40 28.50 1490 ---- ---- ---- ---- 31.40 +1.50 29.90 1500 ---- ---- ---- ---- 32.90 +1.60 31.30 1510 ---- ---- ---- ---- 34.40 +1.60 32.80 1520 ---- ---- ---- ---- 36.00 +1.70 34.30 1525 ---- ---- ---- ---- 36.80 +1.70 35.10 1530 ---- ---- ---- ---- 37.70 +1.80 35.90 1540 ---- ---- ---- ---- 39.40 +1.80 37.60 1545 ---- ---- ---- ---- 40.30 +1.90 38.40 1550 ---- ---- ---- ---- 41.20 +1.90 39.30 1555 ---- ---- ---- ---- 42.10 +1.90 40.20 1560 ---- ---- ---- ---- 43.10 +2.00 41.10 1565 ---- ---- ---- ---- 44.00 +2.00 42.00 1570 ---- ---- ---- ---- 45.00 +2.10 42.90 1575 ---- ---- ---- ---- 46.00 +2.10 43.90 1580 ---- ---- ---- ---- 47.00 +2.10 44.90 1585 ---- ---- ---- ---- 48.10 +2.20 45.90 1590 ---- ---- ---- ---- 49.10 +2.20 46.90 1595 ---- ---- ---- ---- 50.20 +2.30 47.90 1600 ---- ---- ---- ---- 51.30 +2.30 49.00 1605 ---- ---- ---- ---- 52.40 +2.30 50.10 1610 ---- ---- ---- ---- 53.60 +2.40 51.20 1615 ---- ---- ---- ---- 54.70 +2.40 52.30 1620 ---- ---- ---- ---- 55.90 +2.50 53.40 1625 ---- ---- ---- ---- 57.10 +2.50 54.60 1630 ---- ---- ---- ---- 58.40 +2.60 55.80 1635 ---- ---- ---- ---- 59.60 +2.60 57.00 1640 ---- ---- ---- ---- 60.90 +2.70 58.20 1645 ---- ---- ---- ---- 62.20 +2.70 59.50 1650 ---- ---- ---- ---- 63.60 +2.80 60.80 1655 ---- ---- ---- ---- 64.90 +2.80 62.10 1660 ---- ---- ---- ---- 66.30 +2.90 63.40 1665 ---- ---- ---- ---- 67.70 +2.90 64.80 1670 ---- ---- ---- ---- 69.20 +3.00 66.20 1675 ---- ---- ---- ---- 70.70 +3.10 67.60 1680 ---- ---- ---- ---- 72.20 +3.10 69.10 1685 ---- ---- ---- ---- 73.70 +3.20 70.50 1690 ---- ---- ---- ---- 75.20 +3.20 72.00 1695 ---- ---- ---- ---- 76.80 +3.20 73.60 1700 ---- ---- ---- ---- 78.40 +3.30 75.10 1705 ---- ---- ---- ---- 80.10 +3.40 76.70 1710 ---- ---- ---- ---- 81.80 +3.40 78.40 1715 ---- ---- ---- ---- 83.50 +3.50 80.00 1720 ---- ---- ---- ---- 85.20 +3.50 81.70 1725 ---- ---- ---- ---- 87.00 +3.60 83.40 1730 ---- ---- ---- ---- 88.80 +3.60 85.20 1735 ---- ---- ---- ---- 90.70 +3.70 87.00 1740 ---- ---- ---- ---- 92.60 +3.80 88.80 1745 ---- ---- ---- ---- 94.50 +3.80 90.70 1750 ---- ---- ---- ---- 96.40 +3.80 92.60 1755 ---- ---- ---- ---- 98.40 +3.90 94.50 1760 ---- ---- ---- ---- 100.40 +3.90 96.50 1765 ---- ---- ---- ---- 102.50 +4.00 98.50 1770 ---- ---- ---- ---- 104.60 +4.10 100.50 1775 ---- ---- ---- ---- 106.70 +4.10 102.60 1780 ---- ---- ---- ---- 108.90 +4.20 104.70 1785 ---- ---- ---- ---- 111.10 +4.30 106.80 1790 ---- ---- ---- ---- 113.30 +4.30 109.00 1795 ---- ---- ---- ---- 115.60 +4.40 111.20 1800 ---- ---- ---- ---- 117.90 +4.40 113.50 1805 ---- ---- ---- ---- 120.30 +4.50 115.80 1810 ---- ---- ---- ---- 122.70 +4.60 118.10 1815 ---- ---- ---- ---- 125.10 +4.60 120.50 1820 ---- ---- ---- ---- 127.60 +4.70 122.90 1825 ---- ---- ---- ---- 130.10 +4.80 125.30 1830 ---- ---- ---- ---- 132.60 +4.80 127.80 1835 ---- ---- ---- ---- 135.20 +4.90 130.30 1840 ---- ---- ---- ---- 137.80 +4.90 132.90 1845 ---- ---- ---- ---- 140.40 +4.90 135.50 1850 ---- ---- ---- ---- 143.10 +5.00 138.10 1855 ---- ---- ---- ---- 145.80 +5.10 140.70 1860 ---- ---- ---- ---- 148.50 +5.10 143.40 1865 ---- ---- ---- ---- 151.30 +5.20 146.10 1870 ---- ---- ---- ---- 154.10 +5.20 148.90 1875 ---- ---- ---- ---- 157.00 +5.40 151.60 1880 ---- ---- ---- ---- 159.80 +5.40 154.40 1885 ---- ---- ---- ---- 162.70 +5.40 157.30 1890 ---- ---- ---- ---- 165.60 +5.50 160.10 1895 ---- ---- ---- ---- 168.60 +5.60 163.00 1900 ---- ---- ---- ---- 171.50 +5.50 166.00 1905 ---- ---- ---- ---- 174.50 +5.60 168.90 1910 ---- ---- ---- ---- 177.60 +5.70 171.90 1915 ---- ---- ---- ---- 180.60 +5.70 174.90 1920 ---- ---- ---- ---- 183.70 +5.80 177.90 1925 ---- ---- ---- ---- 186.80 +5.90 180.90 1930 ---- ---- ---- ---- 189.90 +5.90 184.00 1935 ---- ---- ---- ---- 193.10 +6.00 187.10 1940 ---- ---- ---- ---- 196.30 +6.10 190.20 1945 ---- ---- ---- ---- 199.40 +6.00 193.40 1950 ---- ---- ---- ---- 202.70 +6.20 196.50 1955 ---- ---- ---- ---- 205.90 +6.20 199.70 1960 ---- ---- ---- ---- 209.20 +6.30 202.90 1965 ---- ---- ---- ---- 212.50 +6.30 206.20 1970 ---- ---- ---- ---- 215.80 +6.40 209.40 1975 ---- ---- ---- ---- 219.10 +6.40 212.70 1980 ---- ---- ---- ---- 222.40 +6.40 216.00 1985 ---- ---- ---- ---- 225.80 +6.50 219.30 1990 ---- ---- ---- ---- 229.20 +6.50 222.70 1995 ---- ---- ---- ---- 232.60 +6.60 226.00 2000 ---- ---- ---- ---- 236.10 +6.70 229.40 2005 ---- ---- ---- ---- 239.50 +6.70 232.80 2010 ---- ---- ---- ---- 243.00 +6.80 236.20 2015 ---- ---- ---- ---- 246.50 +6.80 239.70 2020 ---- ---- ---- ---- 250.00 +6.90 243.10 2025 ---- ---- ---- ---- 253.50 +6.90 246.60 2030 ---- ---- ---- ---- 257.00 +6.90 250.10 2035 ---- ---- ---- ---- 260.60 +7.00 253.60 2040 ---- ---- ---- ---- 264.20 +7.10 257.10 2045 ---- ---- ---- ---- 267.80 +7.10 260.70 2050 ---- ---- ---- ---- 271.40 +7.20 264.20 2055 ---- ---- ---- ---- 275.00 +7.20 267.80 2060 ---- ---- ---- ---- 278.60 +7.20 271.40 2065 ---- ---- ---- ---- 282.30 +7.30 275.00 2070 ---- ---- ---- ---- 286.00 +7.40 278.60 2075 ---- ---- ---- ---- 289.60 +7.30 282.30 2080 ---- ---- ---- ---- 293.30 +7.40 285.90 2085 ---- ---- ---- ---- 297.10 +7.50 289.60 2090 ---- ---- ---- ---- 300.80 +7.50 293.30 2095 ---- ---- ---- ---- 304.50 +7.50 297.00 2100 ---- ---- ---- ---- 308.30 +7.60 300.70 2105 ---- ---- ---- ---- 312.10 +7.60 304.50 2110 ---- ---- ---- ---- 315.90 +7.70 308.20 2120 ---- ---- ---- ---- 323.50 +7.70 315.80 2125 ---- ---- ---- ---- 327.30 +7.70 319.60 2130 ---- ---- ---- ---- 331.20 +7.80 323.40 2140 ---- ---- ---- ---- 338.90 +7.90 331.00 2150 ---- ---- ---- ---- 346.70 +8.00 338.70 2160 ---- ---- ---- ---- 354.60 +8.10 346.50 2170 ---- ---- ---- ---- 362.40 +8.10 354.30 2175 ---- ---- ---- ---- 366.40 +8.20 358.20 2180 ---- ---- ---- ---- 370.40 +8.20 362.20 2190 ---- ---- ---- ---- 378.40 +8.30 370.10 2200 ---- ---- ---- ---- 386.40 +8.40 378.00 2225 ---- ---- ---- ---- 406.70 +8.60 398.10 2250 ---- ---- ---- ---- 427.20 +8.70 418.50 2275 ---- ---- ---- ---- 448.00 +8.90 439.10 2300 ---- ---- ---- ---- 469.10 +9.10 460.00 2325 ---- ---- ---- ---- 490.30 +9.20 481.10 2350 ---- ---- ---- ---- 511.80 +9.30 502.50 2375 ---- ---- ---- ---- 533.50 +9.50 524.00 2400 ---- ---- ---- ---- 555.30 +9.60 545.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.70 +.20 3.50 1025 ---- ---- ---- ---- 4.20 +.20 4.00 1050 ---- ---- ---- ---- 4.80 +.20 4.60 1075 ---- ---- ---- ---- 5.50 +.30 5.20 1090 ---- ---- ---- ---- 5.90 +.30 5.60 1100 ---- ---- ---- ---- 6.20 +.30 5.90 1110 ---- ---- ---- ---- 6.50 +.30 6.20 1120 ---- ---- ---- ---- 6.80 +.40 6.40 1125 ---- ---- ---- ---- 6.90 +.30 6.60 1130 ---- ---- ---- ---- 7.10 +.30 6.80 1140 ---- ---- ---- ---- 7.40 +.30 7.10 1150 ---- ---- ---- ---- 7.80 +.40 7.40 1160 ---- ---- ---- ---- 8.10 +.30 7.80 1170 ---- ---- ---- ---- 8.50 +.40 8.10 1175 ---- ---- ---- ---- 8.70 +.40 8.30 1180 ---- ---- ---- ---- 8.90 +.40 8.50 1190 ---- ---- ---- ---- 9.30 +.40 8.90 1195 ---- ---- ---- ---- 9.50 +.40 9.10 1200 ---- ---- ---- ---- 9.70 +.40 9.30 1205 ---- ---- ---- ---- 9.90 +.40 9.50 1210 ---- ---- ---- ---- 10.20 +.50 9.70 1215 ---- ---- ---- ---- 10.40 +.50 9.90 1220 ---- ---- ---- ---- 10.60 +.50 10.10 1225 ---- ---- ---- ---- 10.80 +.50 10.30 1230 ---- ---- ---- ---- 11.10 +.60 10.50 1235 ---- ---- ---- ---- 11.30 +.50 10.80 1240 ---- ---- ---- ---- 11.60 +.60 11.00 1245 ---- ---- ---- ---- 11.80 +.60 11.20 1250 ---- ---- ---- ---- 12.10 +.60 11.50 1255 ---- ---- ---- ---- 12.30 +.60 11.70 1260 ---- ---- ---- ---- 12.60 +.60 12.00 1265 ---- ---- ---- ---- 12.80 +.60 12.20 1270 ---- ---- ---- ---- 13.10 +.60 12.50 1275 ---- ---- ---- ---- 13.40 +.70 12.70 1280 ---- ---- ---- ---- 13.70 +.70 13.00 1285 ---- ---- ---- ---- 13.90 +.60 13.30 1290 ---- ---- ---- ---- 14.20 +.70 13.50 1295 ---- ---- ---- ---- 14.50 +.70 13.80 1300 ---- ---- ---- ---- 14.80 +.70 14.10 1305 ---- ---- ---- ---- 15.10 +.70 14.40 1310 ---- ---- ---- ---- 15.40 +.70 14.70 1315 ---- ---- ---- ---- 15.70 +.70 15.00 1320 ---- ---- ---- ---- 16.10 +.80 15.30 1325 ---- ---- ---- ---- 16.40 +.80 15.60 1330 ---- ---- ---- ---- 16.70 +.80 15.90 1335 ---- ---- ---- ---- 17.10 +.90 16.20 1340 ---- ---- ---- ---- 17.40 +.90 16.50 1345 ---- ---- ---- ---- 17.70 +.80 16.90 1350 ---- ---- ---- ---- 18.10 +.90 17.20 1355 ---- ---- ---- ---- 18.50 +.90 17.60 1360 ---- ---- ---- ---- 18.80 +.90 17.90 1365 ---- ---- ---- ---- 19.20 +.90 18.30 1370 ---- ---- ---- ---- 19.60 +1.00 18.60 1375 ---- ---- ---- ---- 20.00 +1.00 19.00 1380 ---- ---- ---- ---- 20.40 +1.00 19.40 1385 ---- ---- ---- ---- 20.80 +1.00 19.80 1390 ---- ---- ---- ---- 21.20 +1.00 20.20 1395 ---- ---- ---- ---- 21.60 +1.00 20.60 1400 ---- ---- ---- ---- 22.10 +1.10 21.00 1405 ---- ---- ---- ---- 22.50 +1.10 21.40 1410 ---- ---- ---- ---- 23.00 +1.20 21.80 1415 ---- ---- ---- ---- 23.40 +1.10 22.30 1420 ---- ---- ---- ---- 23.90 +1.10 22.80 1425 ---- ---- ---- ---- 24.40 +1.20 23.20 1430 ---- ---- ---- ---- 24.90 +1.20 23.70 1435 ---- ---- ---- ---- 25.50 +1.30 24.20 1440 ---- ---- ---- ---- 26.00 +1.30 24.70 1445 ---- ---- ---- ---- 26.60 +1.30 25.30 1450 ---- ---- ---- ---- 27.10 +1.30 25.80 1455 ---- ---- ---- ---- 27.70 +1.30 26.40 1460 ---- ---- ---- ---- 28.30 +1.30 27.00 1465 ---- ---- ---- ---- 28.90 +1.40 27.50 1470 ---- ---- ---- ---- 29.60 +1.40 28.20 1475 ---- ---- ---- ---- 30.20 +1.40 28.80 1480 ---- ---- ---- ---- 30.90 +1.50 29.40 1485 ---- ---- ---- ---- 31.60 +1.50 30.10 1490 ---- ---- ---- ---- 32.30 +1.60 30.70 1495 ---- ---- ---- ---- 33.00 +1.60 31.40 1500 ---- ---- ---- ---- 33.70 +1.60 32.10 1505 ---- ---- ---- ---- 34.50 +1.60 32.90 1510 ---- ---- ---- ---- 35.30 +1.70 33.60 1515 ---- ---- ---- ---- 36.10 +1.70 34.40 1520 ---- ---- ---- ---- 36.90 +1.80 35.10 1525 ---- ---- ---- ---- 37.70 +1.80 35.90 1530 ---- ---- ---- ---- 38.60 +1.80 36.80 1535 ---- ---- ---- ---- 39.40 +1.80 37.60 1540 ---- ---- ---- ---- 40.30 +1.90 38.40 1545 ---- ---- ---- ---- 41.20 +1.90 39.30 1550 ---- ---- ---- ---- 42.20 +2.00 40.20 1555 ---- ---- ---- ---- 43.10 +2.00 41.10 1560 ---- ---- ---- ---- 44.10 +2.00 42.10 1565 ---- ---- ---- ---- 45.10 +2.10 43.00 1570 ---- ---- ---- ---- 46.10 +2.10 44.00 1575 ---- ---- ---- ---- 47.10 +2.10 45.00 1580 ---- ---- ---- ---- 48.20 +2.20 46.00 1585 ---- ---- ---- ---- 49.30 +2.30 47.00 1590 ---- ---- ---- ---- 50.40 +2.30 48.10 1595 ---- ---- ---- ---- 51.50 +2.30 49.20 1600 ---- ---- ---- ---- 52.60 +2.30 50.30 1605 ---- ---- ---- ---- 53.80 +2.40 51.40 1610 ---- ---- ---- ---- 55.00 +2.50 52.50 1615 ---- ---- ---- ---- 56.20 +2.50 53.70 1620 ---- ---- ---- ---- 57.40 +2.50 54.90 1625 ---- ---- ---- ---- 58.70 +2.60 56.10 1630 ---- ---- ---- ---- 59.90 +2.60 57.30 1635 ---- ---- ---- ---- 61.20 +2.70 58.50 1640 ---- ---- ---- ---- 62.50 +2.70 59.80 1645 ---- ---- ---- ---- 63.90 +2.80 61.10 1650 ---- ---- ---- ---- 65.30 +2.90 62.40 1655 ---- ---- ---- ---- 66.60 +2.80 63.80 1660 ---- ---- ---- ---- 68.10 +3.00 65.10 1665 ---- ---- ---- ---- 69.50 +3.00 66.50 1670 ---- ---- ---- ---- 71.00 +3.00 68.00 1675 ---- ---- ---- ---- 72.50 +3.10 69.40 1680 ---- ---- ---- ---- 74.00 +3.10 70.90 1685 ---- ---- ---- ---- 75.50 +3.10 72.40 1690 ---- ---- ---- ---- 77.10 +3.20 73.90 1695 ---- ---- ---- ---- 78.70 +3.20 75.50 1700 ---- ---- ---- ---- 80.40 +3.30 77.10 1705 ---- ---- ---- ---- 82.00 +3.30 78.70 1710 ---- ---- ---- ---- 83.80 +3.50 80.30 1715 ---- ---- ---- ---- 85.50 +3.50 82.00 1720 ---- ---- ---- ---- 87.30 +3.60 83.70 1725 ---- ---- ---- ---- 89.10 +3.60 85.50 1730 ---- ---- ---- ---- 90.90 +3.70 87.20 1735 ---- ---- ---- ---- 92.80 +3.70 89.10 1740 ---- ---- ---- ---- 94.70 +3.80 90.90 1745 ---- ---- ---- ---- 96.60 +3.80 92.80 1750 ---- ---- ---- ---- 98.60 +3.90 94.70 1755 ---- ---- ---- ---- 100.60 +3.90 96.70 1760 ---- ---- ---- ---- 102.60 +4.00 98.60 1765 ---- ---- ---- ---- 104.70 +4.00 100.70 1770 ---- ---- ---- ---- 106.80 +4.10 102.70 1775 ---- ---- ---- ---- 109.00 +4.10 104.90 1780 ---- ---- ---- ---- 111.20 +4.20 107.00 1785 ---- ---- ---- ---- 113.50 +4.30 109.20 1790 ---- ---- ---- ---- 115.70 +4.30 111.40 1795 ---- ---- ---- ---- 118.10 +4.40 113.70 1800 ---- ---- ---- ---- 120.40 +4.40 116.00 1805 ---- ---- ---- ---- 122.80 +4.50 118.30 1810 ---- ---- ---- ---- 125.30 +4.60 120.70 1815 ---- ---- ---- ---- 127.80 +4.60 123.20 1820 ---- ---- ---- ---- 130.30 +4.70 125.60 1825 ---- ---- ---- ---- 132.90 +4.80 128.10 1830 ---- ---- ---- ---- 135.50 +4.80 130.70 1835 ---- ---- ---- ---- 138.10 +4.90 133.20 1840 ---- ---- ---- ---- 140.80 +4.90 135.90 1845 ---- ---- ---- ---- 143.50 +5.00 138.50 1850 ---- ---- ---- ---- 146.20 +5.00 141.20 1855 ---- ---- ---- ---- 149.00 +5.10 143.90 1860 ---- ---- ---- ---- 151.80 +5.20 146.60 1865 ---- ---- ---- ---- 154.60 +5.20 149.40 1870 ---- ---- ---- ---- 157.50 +5.30 152.20 1875 ---- ---- ---- ---- 160.40 +5.30 155.10 1880 ---- ---- ---- ---- 163.30 +5.40 157.90 1885 ---- ---- ---- ---- 166.20 +5.40 160.80 1890 ---- ---- ---- ---- 169.20 +5.50 163.70 1895 ---- ---- ---- ---- 172.20 +5.50 166.70 1900 ---- ---- ---- ---- 175.20 +5.60 169.60 1905 ---- ---- ---- ---- 178.20 +5.60 172.60 1910 ---- ---- ---- ---- 181.30 +5.70 175.60 1915 ---- ---- ---- ---- 184.40 +5.70 178.70 1920 ---- ---- ---- ---- 187.50 +5.80 181.70 1925 ---- ---- ---- ---- 190.60 +5.80 184.80 1930 ---- ---- ---- ---- 193.80 +5.90 187.90 1935 ---- ---- ---- ---- 197.00 +6.00 191.00 1940 ---- ---- ---- ---- 200.20 +6.00 194.20 1945 ---- ---- ---- ---- 203.40 +6.10 197.30 1950 ---- ---- ---- ---- 206.60 +6.10 200.50 1955 ---- ---- ---- ---- 209.90 +6.20 203.70 1960 ---- ---- ---- ---- 213.10 +6.20 206.90 1965 ---- ---- ---- ---- 216.40 +6.20 210.20 1970 ---- ---- ---- ---- 219.70 +6.30 213.40 1975 ---- ---- ---- ---- 223.10 +6.40 216.70 1980 ---- ---- ---- ---- 226.40 +6.40 220.00 1985 ---- ---- ---- ---- 229.80 +6.50 223.30 1990 ---- ---- ---- ---- 233.20 +6.50 226.70 1995 ---- ---- ---- ---- 236.60 +6.60 230.00 2000 ---- ---- ---- ---- 240.00 +6.60 233.40 2005 ---- ---- ---- ---- 243.50 +6.70 236.80 2010 ---- ---- ---- ---- 246.90 +6.70 240.20 2015 ---- ---- ---- ---- 250.40 +6.70 243.70 2020 ---- ---- ---- ---- 253.90 +6.80 247.10 2025 ---- ---- ---- ---- 257.40 +6.80 250.60 2030 ---- ---- ---- ---- 261.00 +6.90 254.10 2035 ---- ---- ---- ---- 264.50 +6.90 257.60 2040 ---- ---- ---- ---- 268.10 +7.00 261.10 2045 ---- ---- ---- ---- 271.70 +7.10 264.60 2050 ---- ---- ---- ---- 275.30 +7.10 268.20 2055 ---- ---- ---- ---- 278.90 +7.10 271.80 2060 ---- ---- ---- ---- 282.50 +7.20 275.30 2065 ---- ---- ---- ---- 286.20 +7.30 278.90 2070 ---- ---- ---- ---- 289.80 +7.20 282.60 2075 ---- ---- ---- ---- 293.50 +7.30 286.20 2080 ---- ---- ---- ---- 297.20 +7.30 289.90 2085 ---- ---- ---- ---- 300.90 +7.40 293.50 2090 ---- ---- ---- ---- 304.60 +7.40 297.20 2095 ---- ---- ---- ---- 308.40 +7.50 300.90 2100 ---- ---- ---- ---- 312.10 +7.50 304.60 2105 ---- ---- ---- ---- 315.90 +7.60 308.30 2110 ---- ---- ---- ---- 319.70 +7.60 312.10 2115 ---- ---- ---- ---- 323.50 +7.70 315.80 2120 ---- ---- ---- ---- 327.30 +7.70 319.60 2125 ---- ---- ---- ---- 331.10 +7.70 323.40 2130 ---- ---- ---- ---- 334.90 +7.70 327.20 2135 ---- ---- ---- ---- 338.80 +7.80 331.00 2140 ---- ---- ---- ---- 342.60 +7.80 334.80 2145 ---- ---- ---- ---- 346.50 +7.90 338.60 2150 ---- ---- ---- ---- 350.40 +7.90 342.50 2155 ---- ---- ---- ---- 354.30 +8.00 346.30 2160 ---- ---- ---- ---- 358.20 +8.00 350.20 2165 ---- ---- ---- ---- 362.10 +8.00 354.10 2170 ---- ---- ---- ---- 366.10 +8.10 358.00 2175 ---- ---- ---- ---- 370.00 +8.10 361.90 2180 ---- ---- ---- ---- 374.00 +8.20 365.80 2185 ---- ---- ---- ---- 377.90 +8.10 369.80 2190 ---- ---- ---- ---- 381.90 +8.20 373.70 2195 ---- ---- ---- ---- 385.90 +8.20 377.70 2200 ---- ---- ---- ---- 389.90 +8.30 381.60 2205 ---- ---- ---- ---- 394.00 +8.40 385.60 2210 ---- ---- ---- ---- 398.00 +8.40 389.60 2215 ---- ---- ---- ---- 402.00 +8.40 393.60 2220 ---- ---- ---- ---- 406.10 +8.50 397.60 2225 ---- ---- ---- ---- 410.10 +8.40 401.70 2230 ---- ---- ---- ---- 414.20 +8.50 405.70 2235 ---- ---- ---- ---- 418.30 +8.50 409.80 2240 ---- ---- ---- ---- 422.40 +8.60 413.80 2245 ---- ---- ---- ---- 426.50 +8.60 417.90 2250 ---- ---- ---- ---- 430.60 +8.60 422.00 2255 ---- ---- ---- ---- 434.70 +8.60 426.10 2260 ---- ---- ---- ---- 438.90 +8.70 430.20 2265 ---- ---- ---- ---- 443.00 +8.70 434.30 2270 ---- ---- ---- ---- 447.20 +8.80 438.40 2275 ---- ---- ---- ---- 451.30 +8.80 442.50 2280 ---- ---- ---- ---- 455.50 +8.80 446.70 2285 ---- ---- ---- ---- 459.70 +8.90 450.80 2290 ---- ---- ---- ---- 463.90 +8.90 455.00 2295 ---- ---- ---- ---- 468.10 +9.00 459.10 2300 ---- ---- ---- ---- 472.30 +9.00 463.30 2305 ---- ---- ---- ---- 476.50 +9.00 467.50 2310 ---- ---- ---- ---- 480.70 +9.00 471.70 2315 ---- ---- ---- ---- 485.00 +9.10 475.90 2320 ---- ---- ---- ---- 489.20 +9.10 480.10 2325 ---- ---- ---- ---- 493.50 +9.20 484.30 2330 ---- ---- ---- ---- 497.70 +9.10 488.60 2335 ---- ---- ---- ---- 502.00 +9.20 492.80 2340 ---- ---- ---- ---- 506.30 +9.20 497.10 2345 ---- ---- ---- ---- 510.60 +9.30 501.30 2350 ---- ---- ---- ---- 514.80 +9.20 505.60 2355 ---- ---- ---- ---- 519.10 +9.20 509.90 2360 ---- ---- ---- ---- 523.50 +9.40 514.10 2370 ---- ---- ---- ---- 532.10 +9.40 522.70 2375 ---- ---- ---- ---- 536.40 +9.40 527.00 2380 ---- ---- ---- ---- 540.80 +9.50 531.30 2390 ---- ---- ---- ---- 549.50 +9.50 540.00 2400 ---- ---- ---- ---- 558.20 +9.50 548.70 2410 ---- ---- ---- ---- 567.00 +9.60 557.40 2420 ---- ---- ---- ---- 575.70 +9.60 566.10 2425 ---- ---- ---- ---- 580.10 +9.60 570.50 2430 ---- ---- ---- ---- 584.50 +9.60 574.90 2440 ---- ---- ---- ---- 593.40 +9.80 583.60 2450 ---- ---- ---- ---- 602.20 +9.70 592.50 2460 ---- ---- ---- ---- 611.10 +9.80 601.30 2475 ---- ---- ---- ---- 624.50 +9.90 614.60 2500 ---- ---- ---- ---- 646.90 +10.00 636.90 2525 ---- ---- ---- ---- 669.50 +10.20 659.30 2550 ---- ---- ---- ---- 692.20 +10.30 681.90 2575 ---- ---- ---- ---- 715.00 +10.40 704.60 2600 ---- ---- ---- ---- 737.90 +10.50 727.40 2625 ---- ---- ---- ---- 760.90 +10.50 750.40 2650 ---- ---- ---- ---- 784.10 +10.70 773.40 900 ---- ---- ---- ---- 2.10 +.10 2.00 925 ---- ---- ---- ---- 2.40 +.10 2.30 950 ---- ---- ---- ---- 2.80 +.10 2.70 975 ---- ---- ---- ---- 3.20 +.10 3.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 12.70 +.70 12.00 1300 ---- ---- ---- ---- 14.50 +.70 13.80 1325 ---- ---- ---- ---- 16.50 +.80 15.70 1350 ---- ---- ---- ---- 18.70 +.90 17.80 1375 ---- ---- ---- ---- 21.10 +.90 20.20 1400 ---- ---- ---- ---- 23.80 +1.10 22.70 1425 ---- ---- ---- ---- 26.80 +1.20 25.60 1450 ---- ---- ---- ---- 30.00 +1.30 28.70 1470 ---- ---- ---- ---- 32.80 +1.50 31.30 1475 ---- ---- ---- ---- 33.60 +1.60 32.00 1480 ---- ---- ---- ---- 34.30 +1.50 32.80 1490 ---- ---- ---- ---- 35.80 +1.60 34.20 1500 ---- ---- ---- ---- 37.40 +1.70 35.70 1510 ---- ---- ---- ---- 39.00 +1.70 37.30 1520 ---- ---- ---- ---- 40.70 +1.80 38.90 1525 ---- ---- ---- ---- 41.50 +1.80 39.70 1530 ---- ---- ---- ---- 42.40 +1.80 40.60 1540 ---- ---- ---- ---- 44.20 +1.90 42.30 1550 ---- ---- ---- ---- 46.10 +2.00 44.10 1560 ---- ---- ---- ---- 48.00 +2.10 45.90 1565 ---- ---- ---- ---- 48.90 +2.10 46.80 1570 ---- ---- ---- ---- 49.90 +2.10 47.80 1575 ---- ---- ---- ---- 50.90 +2.10 48.80 1580 ---- ---- ---- ---- 52.00 +2.30 49.70 1585 ---- ---- ---- ---- 53.00 +2.20 50.80 1590 ---- ---- ---- ---- 54.10 +2.30 51.80 1595 ---- ---- ---- ---- 55.20 +2.40 52.80 1600 ---- ---- ---- ---- 56.30 +2.40 53.90 1605 ---- ---- ---- ---- 57.40 +2.40 55.00 1610 ---- ---- ---- ---- 58.50 +2.40 56.10 1615 ---- ---- ---- ---- 59.70 +2.50 57.20 1620 ---- ---- ---- ---- 60.90 +2.60 58.30 1625 ---- ---- ---- ---- 62.10 +2.60 59.50 1630 ---- ---- ---- ---- 63.30 +2.60 60.70 1635 ---- ---- ---- ---- 64.60 +2.70 61.90 1640 ---- ---- ---- ---- 65.90 +2.80 63.10 1645 ---- ---- ---- ---- 67.20 +2.80 64.40 1650 ---- ---- ---- ---- 68.50 +2.80 65.70 1655 ---- ---- ---- ---- 69.80 +2.80 67.00 1660 ---- ---- ---- ---- 71.20 +2.90 68.30 1665 ---- ---- ---- ---- 72.60 +2.90 69.70 1670 ---- ---- ---- ---- 74.10 +3.00 71.10 1675 ---- ---- ---- ---- 75.50 +3.00 72.50 1680 ---- ---- ---- ---- 77.00 +3.10 73.90 1685 ---- ---- ---- ---- 78.50 +3.10 75.40 1690 ---- ---- ---- ---- 80.10 +3.20 76.90 1695 ---- ---- ---- ---- 81.60 +3.20 78.40 1700 ---- ---- ---- ---- 83.20 +3.20 80.00 1705 ---- ---- ---- ---- 84.90 +3.40 81.50 1710 ---- ---- ---- ---- 86.60 +3.40 83.20 1715 ---- ---- ---- ---- 88.30 +3.50 84.80 1720 ---- ---- ---- ---- 90.00 +3.50 86.50 1725 ---- ---- ---- ---- 91.80 +3.60 88.20 1730 ---- ---- ---- ---- 93.60 +3.70 89.90 1735 ---- ---- ---- ---- 95.40 +3.70 91.70 1740 ---- ---- ---- ---- 97.30 +3.80 93.50 1745 ---- ---- ---- ---- 99.20 +3.80 95.40 1750 ---- ---- ---- ---- 101.10 +3.80 97.30 1755 ---- ---- ---- ---- 103.10 +3.90 99.20 1760 ---- ---- ---- ---- 105.10 +3.90 101.20 1765 ---- ---- ---- ---- 107.20 +4.00 103.20 1770 ---- ---- ---- ---- 109.30 +4.10 105.20 1775 ---- ---- ---- ---- 111.40 +4.10 107.30 1780 ---- ---- ---- ---- 113.60 +4.20 109.40 1785 ---- ---- ---- ---- 115.80 +4.20 111.60 1790 ---- ---- ---- ---- 118.00 +4.20 113.80 1795 ---- ---- ---- ---- 120.30 +4.30 116.00 1800 ---- ---- ---- ---- 122.70 +4.40 118.30 1805 ---- ---- ---- ---- 125.00 +4.40 120.60 1810 ---- ---- ---- ---- 127.50 +4.50 123.00 1815 ---- ---- ---- ---- 129.90 +4.50 125.40 1820 ---- ---- ---- ---- 132.40 +4.60 127.80 1825 ---- ---- ---- ---- 135.00 +4.70 130.30 1830 ---- ---- ---- ---- 137.50 +4.70 132.80 1835 ---- ---- ---- ---- 140.10 +4.70 135.40 1840 ---- ---- ---- ---- 142.80 +4.90 137.90 1845 ---- ---- ---- ---- 145.40 +4.80 140.60 1850 ---- ---- ---- ---- 148.10 +4.90 143.20 1855 ---- ---- ---- ---- 150.90 +5.00 145.90 1860 ---- ---- ---- ---- 153.60 +5.00 148.60 1865 ---- ---- ---- ---- 156.40 +5.10 151.30 1870 ---- ---- ---- ---- 159.20 +5.10 154.10 1875 ---- ---- ---- ---- 162.10 +5.20 156.90 1880 ---- ---- ---- ---- 164.90 +5.20 159.70 1885 ---- ---- ---- ---- 167.80 +5.30 162.50 1890 ---- ---- ---- ---- 170.70 +5.30 165.40 1895 ---- ---- ---- ---- 173.60 +5.40 168.20 1900 ---- ---- ---- ---- 176.60 +5.50 171.10 1905 ---- ---- ---- ---- 179.50 +5.50 174.00 1910 ---- ---- ---- ---- 182.50 +5.50 177.00 1915 ---- ---- ---- ---- 185.50 +5.60 179.90 1920 ---- ---- ---- ---- 188.60 +5.70 182.90 1925 ---- ---- ---- ---- 191.60 +5.70 185.90 1930 ---- ---- ---- ---- 194.70 +5.80 188.90 1935 ---- ---- ---- ---- 197.80 +5.90 191.90 1940 ---- ---- ---- ---- 200.90 +5.90 195.00 1945 ---- ---- ---- ---- 204.00 +5.90 198.10 1950 ---- ---- ---- ---- 207.10 +5.90 201.20 1955 ---- ---- ---- ---- 210.30 +6.00 204.30 1960 ---- ---- ---- ---- 213.50 +6.10 207.40 1965 ---- ---- ---- ---- 216.70 +6.20 210.50 1970 ---- ---- ---- ---- 219.90 +6.20 213.70 1975 ---- ---- ---- ---- 223.10 +6.20 216.90 1980 ---- ---- ---- ---- 226.40 +6.30 220.10 1985 ---- ---- ---- ---- 229.70 +6.40 223.30 1990 ---- ---- ---- ---- 232.90 +6.30 226.60 1995 ---- ---- ---- ---- 236.20 +6.40 229.80 2000 ---- ---- ---- ---- 239.60 +6.50 233.10 2005 ---- ---- ---- ---- 242.90 +6.50 236.40 2010 ---- ---- ---- ---- 246.30 +6.60 239.70 2015 ---- ---- ---- ---- 249.60 +6.60 243.00 2020 ---- ---- ---- ---- 253.00 +6.60 246.40 2025 ---- ---- ---- ---- 256.50 +6.80 249.70 2030 ---- ---- ---- ---- 259.90 +6.80 253.10 2035 ---- ---- ---- ---- 263.30 +6.80 256.50 2040 ---- ---- ---- ---- 266.80 +6.90 259.90 2045 ---- ---- ---- ---- 270.30 +6.90 263.40 2050 ---- ---- ---- ---- 273.80 +7.00 266.80 2055 ---- ---- ---- ---- 277.30 +7.00 270.30 2060 ---- ---- ---- ---- 280.80 +7.00 273.80 2065 ---- ---- ---- ---- 284.40 +7.10 277.30 2070 ---- ---- ---- ---- 287.90 +7.10 280.80 2075 ---- ---- ---- ---- 291.50 +7.20 284.30 2080 ---- ---- ---- ---- 295.10 +7.20 287.90 2085 ---- ---- ---- ---- 298.70 +7.30 291.40 2090 ---- ---- ---- ---- 302.30 +7.30 295.00 2095 ---- ---- ---- ---- 305.90 +7.30 298.60 2100 ---- ---- ---- ---- 309.60 +7.40 302.20 2105 ---- ---- ---- ---- 313.30 +7.50 305.80 2110 ---- ---- ---- ---- 316.90 +7.40 309.50 2115 ---- ---- ---- ---- 320.60 +7.50 313.10 2120 ---- ---- ---- ---- 324.30 +7.50 316.80 2125 ---- ---- ---- ---- 328.10 +7.60 320.50 2130 ---- ---- ---- ---- 331.80 +7.60 324.20 2140 ---- ---- ---- ---- 339.30 +7.70 331.60 2150 ---- ---- ---- ---- 346.90 +7.80 339.10 2160 ---- ---- ---- ---- 354.50 +7.90 346.60 2170 ---- ---- ---- ---- 362.20 +8.00 354.20 2175 ---- ---- ---- ---- 366.00 +8.00 358.00 2180 ---- ---- ---- ---- 369.90 +8.00 361.90 2190 ---- ---- ---- ---- 377.70 +8.10 369.60 2200 ---- ---- ---- ---- 385.50 +8.20 377.30 2210 ---- ---- ---- ---- 393.30 +8.20 385.10 2225 ---- ---- ---- ---- 405.20 +8.30 396.90 2250 ---- ---- ---- ---- 425.30 +8.60 416.70 2275 ---- ---- ---- ---- 445.60 +8.70 436.90 2300 ---- ---- ---- ---- 466.10 +8.90 457.20 2325 ---- ---- ---- ---- 486.90 +9.00 477.90 2350 ---- ---- ---- ---- 507.90 +9.20 498.70 2375 ---- ---- ---- ---- 529.10 +9.30 519.80 2400 ---- ---- ---- ---- 550.60 +9.50 541.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.20 +.30 7.90 1025 ---- ---- ---- ---- 9.10 +.30 8.80 1050 ---- ---- ---- ---- 10.10 +.40 9.70 1075 ---- ---- ---- ---- 11.10 +.40 10.70 1100 ---- ---- ---- ---- 12.20 +.40 11.80 1125 ---- ---- ---- ---- 13.40 +.50 12.90 1130 ---- ---- ---- ---- 13.60 +.50 13.10 1140 ---- ---- ---- ---- 14.10 +.50 13.60 1150 ---- ---- ---- ---- 14.60 +.50 14.10 1160 ---- ---- ---- ---- 15.20 +.60 14.60 1170 ---- ---- ---- ---- 15.70 +.60 15.10 1175 ---- ---- ---- ---- 16.00 +.60 15.40 1180 ---- ---- ---- ---- 16.30 +.60 15.70 1190 ---- ---- ---- ---- 16.80 +.60 16.20 1200 ---- ---- ---- ---- 17.40 +.60 16.80 1210 ---- ---- ---- ---- 18.00 +.70 17.30 1220 ---- ---- ---- ---- 18.60 +.70 17.90 1225 ---- ---- ---- ---- 18.90 +.70 18.20 1230 ---- ---- ---- ---- 19.30 +.80 18.50 1235 ---- ---- ---- ---- 19.60 +.80 18.80 1240 ---- ---- ---- ---- 19.90 +.70 19.20 1245 ---- ---- ---- ---- 20.20 +.70 19.50 1250 ---- ---- ---- ---- 20.60 +.80 19.80 1255 ---- ---- ---- ---- 20.90 +.80 20.10 1260 ---- ---- ---- ---- 21.20 +.80 20.40 1265 ---- ---- ---- ---- 21.60 +.80 20.80 1270 ---- ---- ---- ---- 21.90 +.80 21.10 1275 ---- ---- ---- ---- 22.30 +.80 21.50 1280 ---- ---- ---- ---- 22.70 +.90 21.80 1285 ---- ---- ---- ---- 23.00 +.80 22.20 1290 ---- ---- ---- ---- 23.40 +.90 22.50 1295 ---- ---- ---- ---- 23.80 +.90 22.90 1300 ---- ---- ---- ---- 24.10 +.90 23.20 1305 ---- ---- ---- ---- 24.50 +.90 23.60 1310 ---- ---- ---- ---- 24.90 +.90 24.00 1315 ---- ---- ---- ---- 25.30 +1.00 24.30 1320 ---- ---- ---- ---- 25.70 +1.00 24.70 1325 ---- ---- ---- ---- 26.10 +1.00 25.10 1330 ---- ---- ---- ---- 26.50 +1.00 25.50 1335 ---- ---- ---- ---- 26.90 +1.00 25.90 1340 ---- ---- ---- ---- 27.30 +1.00 26.30 1345 ---- ---- ---- ---- 27.80 +1.10 26.70 1350 ---- ---- ---- ---- 28.20 +1.10 27.10 1355 ---- ---- ---- ---- 28.60 +1.10 27.50 1360 ---- ---- ---- ---- 29.10 +1.20 27.90 1365 ---- ---- ---- ---- 29.50 +1.10 28.40 1370 ---- ---- ---- ---- 29.90 +1.10 28.80 1375 ---- ---- ---- ---- 30.40 +1.20 29.20 1380 ---- ---- ---- ---- 30.90 +1.20 29.70 1385 ---- ---- ---- ---- 31.30 +1.20 30.10 1390 ---- ---- ---- ---- 31.80 +1.20 30.60 1395 ---- ---- ---- ---- 32.30 +1.30 31.00 1400 ---- ---- ---- ---- 32.80 +1.30 31.50 1405 ---- ---- ---- ---- 33.30 +1.30 32.00 1410 ---- ---- ---- ---- 33.80 +1.30 32.50 1415 ---- ---- ---- ---- 34.30 +1.30 33.00 1420 ---- ---- ---- ---- 34.90 +1.40 33.50 1425 ---- ---- ---- ---- 35.40 +1.40 34.00 1430 ---- ---- ---- ---- 36.00 +1.40 34.60 1435 ---- ---- ---- ---- 36.50 +1.40 35.10 1440 ---- ---- ---- ---- 37.10 +1.40 35.70 1445 ---- ---- ---- ---- 37.70 +1.50 36.20 1450 ---- ---- ---- ---- 38.30 +1.50 36.80 1455 ---- ---- ---- ---- 39.00 +1.60 37.40 1460 ---- ---- ---- ---- 39.60 +1.50 38.10 1465 ---- ---- ---- ---- 40.30 +1.60 38.70 1470 ---- ---- ---- ---- 40.90 +1.50 39.40 1475 ---- ---- ---- ---- 41.60 +1.60 40.00 1480 ---- ---- ---- ---- 42.40 +1.70 40.70 1485 ---- ---- ---- ---- 43.10 +1.70 41.40 1490 ---- ---- ---- ---- 43.90 +1.70 42.20 1495 ---- ---- ---- ---- 44.60 +1.70 42.90 1500 ---- ---- ---- ---- 45.40 +1.70 43.70 1505 ---- ---- ---- ---- 46.20 +1.70 44.50 1510 ---- ---- ---- ---- 47.10 +1.80 45.30 1515 ---- ---- ---- ---- 47.90 +1.80 46.10 1520 ---- ---- ---- ---- 48.80 +1.90 46.90 1525 ---- ---- ---- ---- 49.70 +1.90 47.80 1530 ---- ---- ---- ---- 50.60 +1.90 48.70 1535 ---- ---- ---- ---- 51.50 +1.90 49.60 1540 ---- ---- ---- ---- 52.50 +2.00 50.50 1545 ---- ---- ---- ---- 53.40 +2.00 51.40 1550 ---- ---- ---- ---- 54.40 +2.00 52.40 1555 ---- ---- ---- ---- 55.40 +2.10 53.30 1560 ---- ---- ---- ---- 56.40 +2.10 54.30 1565 ---- ---- ---- ---- 57.50 +2.20 55.30 1570 ---- ---- ---- ---- 58.50 +2.10 56.40 1575 ---- ---- ---- ---- 59.60 +2.20 57.40 1580 ---- ---- ---- ---- 60.70 +2.20 58.50 1585 ---- ---- ---- ---- 61.90 +2.30 59.60 1590 ---- ---- ---- ---- 63.00 +2.30 60.70 1595 ---- ---- ---- ---- 64.20 +2.40 61.80 1600 ---- ---- ---- ---- 65.30 +2.40 62.90 1605 ---- ---- ---- ---- 66.50 +2.40 64.10 1610 ---- ---- ---- ---- 67.80 +2.50 65.30 1615 ---- ---- ---- ---- 69.00 +2.50 66.50 1620 ---- ---- ---- ---- 70.20 +2.50 67.70 1625 ---- ---- ---- ---- 71.50 +2.60 68.90 1630 ---- ---- ---- ---- 72.80 +2.60 70.20 1635 ---- ---- ---- ---- 74.10 +2.70 71.40 1640 ---- ---- ---- ---- 75.50 +2.80 72.70 1645 ---- ---- ---- ---- 76.80 +2.80 74.00 1650 ---- ---- ---- ---- 78.20 +2.80 75.40 1655 ---- ---- ---- ---- 79.50 +2.80 76.70 1660 ---- ---- ---- ---- 80.90 +2.80 78.10 1665 ---- ---- ---- ---- 82.40 +3.00 79.40 1670 ---- ---- ---- ---- 83.80 +3.00 80.80 1675 ---- ---- ---- ---- 85.30 +3.10 82.20 1680 ---- ---- ---- ---- 86.70 +3.00 83.70 1685 ---- ---- ---- ---- 88.20 +3.10 85.10 1690 ---- ---- ---- ---- 89.70 +3.10 86.60 1695 ---- ---- ---- ---- 91.30 +3.20 88.10 1700 ---- ---- ---- ---- 92.80 +3.20 89.60 1705 ---- ---- ---- ---- 94.40 +3.30 91.10 1710 ---- ---- ---- ---- 96.00 +3.30 92.70 1715 ---- ---- ---- ---- 97.60 +3.40 94.20 1720 ---- ---- ---- ---- 99.30 +3.50 95.80 1725 ---- ---- ---- ---- 100.90 +3.40 97.50 1730 ---- ---- ---- ---- 102.60 +3.50 99.10 1735 ---- ---- ---- ---- 104.30 +3.50 100.80 1740 ---- ---- ---- ---- 106.10 +3.60 102.50 1745 ---- ---- ---- ---- 107.90 +3.70 104.20 1750 ---- ---- ---- ---- 109.70 +3.70 106.00 1755 ---- ---- ---- ---- 111.50 +3.70 107.80 1760 ---- ---- ---- ---- 113.40 +3.80 109.60 1765 ---- ---- ---- ---- 115.20 +3.80 111.40 1770 ---- ---- ---- ---- 117.20 +3.90 113.30 1775 ---- ---- ---- ---- 119.10 +3.90 115.20 1780 ---- ---- ---- ---- 121.10 +4.00 117.10 1785 ---- ---- ---- ---- 123.10 +4.00 119.10 1790 ---- ---- ---- ---- 125.20 +4.10 121.10 1795 ---- ---- ---- ---- 127.30 +4.10 123.20 1800 ---- ---- ---- ---- 129.40 +4.20 125.20 1805 ---- ---- ---- ---- 131.50 +4.20 127.30 1810 ---- ---- ---- ---- 133.70 +4.20 129.50 1815 ---- ---- ---- ---- 136.00 +4.30 131.70 1820 ---- ---- ---- ---- 138.20 +4.30 133.90 1825 ---- ---- ---- ---- 140.60 +4.40 136.20 1830 ---- ---- ---- ---- 142.90 +4.40 138.50 1835 ---- ---- ---- ---- 145.30 +4.50 140.80 1840 ---- ---- ---- ---- 147.70 +4.50 143.20 1845 ---- ---- ---- ---- 150.20 +4.60 145.60 1850 ---- ---- ---- ---- 152.70 +4.70 148.00 1855 ---- ---- ---- ---- 155.20 +4.70 150.50 1860 ---- ---- ---- ---- 157.80 +4.80 153.00 1865 ---- ---- ---- ---- 160.40 +4.80 155.60 1870 ---- ---- ---- ---- 163.00 +4.80 158.20 1875 ---- ---- ---- ---- 165.70 +4.90 160.80 1880 ---- ---- ---- ---- 168.40 +4.90 163.50 1885 ---- ---- ---- ---- 171.20 +5.00 166.20 1890 ---- ---- ---- ---- 174.00 +5.10 168.90 1895 ---- ---- ---- ---- 176.80 +5.10 171.70 1900 ---- ---- ---- ---- 179.60 +5.10 174.50 1905 ---- ---- ---- ---- 182.50 +5.20 177.30 1910 ---- ---- ---- ---- 185.40 +5.20 180.20 1915 ---- ---- ---- ---- 188.30 +5.20 183.10 1920 ---- ---- ---- ---- 191.30 +5.30 186.00 1925 ---- ---- ---- ---- 194.30 +5.40 188.90 1930 ---- ---- ---- ---- 197.30 +5.40 191.90 1935 ---- ---- ---- ---- 200.40 +5.50 194.90 1940 ---- ---- ---- ---- 203.50 +5.50 198.00 1945 ---- ---- ---- ---- 206.60 +5.60 201.00 1950 ---- ---- ---- ---- 209.70 +5.60 204.10 1955 ---- ---- ---- ---- 212.90 +5.70 207.20 1960 ---- ---- ---- ---- 216.10 +5.70 210.40 1965 ---- ---- ---- ---- 219.30 +5.70 213.60 1970 ---- ---- ---- ---- 222.50 +5.80 216.70 1975 ---- ---- ---- ---- 225.80 +5.80 220.00 1980 ---- ---- ---- ---- 229.10 +5.90 223.20 1985 ---- ---- ---- ---- 232.40 +5.90 226.50 1990 ---- ---- ---- ---- 235.70 +6.00 229.70 1995 ---- ---- ---- ---- 239.10 +6.10 233.00 2000 ---- ---- ---- ---- 242.40 +6.00 236.40 2005 ---- ---- ---- ---- 245.80 +6.10 239.70 2010 ---- ---- ---- ---- 249.20 +6.10 243.10 2015 ---- ---- ---- ---- 252.60 +6.10 246.50 2020 ---- ---- ---- ---- 256.10 +6.20 249.90 2025 ---- ---- ---- ---- 259.50 +6.20 253.30 2030 ---- ---- ---- ---- 263.00 +6.30 256.70 2035 ---- ---- ---- ---- 266.50 +6.30 260.20 2040 ---- ---- ---- ---- 270.00 +6.40 263.60 2045 ---- ---- ---- ---- 273.50 +6.40 267.10 2050 ---- ---- ---- ---- 277.10 +6.50 270.60 2055 ---- ---- ---- ---- 280.60 +6.50 274.10 2060 ---- ---- ---- ---- 284.20 +6.60 277.60 2065 ---- ---- ---- ---- 287.70 +6.50 281.20 2070 ---- ---- ---- ---- 291.30 +6.60 284.70 2075 ---- ---- ---- ---- 294.90 +6.60 288.30 2080 ---- ---- ---- ---- 298.50 +6.70 291.80 2085 ---- ---- ---- ---- 302.10 +6.70 295.40 2090 ---- ---- ---- ---- 305.80 +6.80 299.00 2095 ---- ---- ---- ---- 309.40 +6.80 302.60 2100 ---- ---- ---- ---- 313.10 +6.90 306.20 2105 ---- ---- ---- ---- 316.70 +6.90 309.80 2110 ---- ---- ---- ---- 320.40 +6.90 313.50 2115 ---- ---- ---- ---- 324.10 +7.00 317.10 2120 ---- ---- ---- ---- 327.80 +7.00 320.80 2125 ---- ---- ---- ---- 331.50 +7.10 324.40 2130 ---- ---- ---- ---- 335.20 +7.10 328.10 2135 ---- ---- ---- ---- 338.90 +7.10 331.80 2140 ---- ---- ---- ---- 342.70 +7.20 335.50 2145 ---- ---- ---- ---- 346.40 +7.20 339.20 2150 ---- ---- ---- ---- 350.20 +7.30 342.90 2155 ---- ---- ---- ---- 353.90 +7.20 346.70 2160 ---- ---- ---- ---- 357.70 +7.30 350.40 2165 ---- ---- ---- ---- 361.50 +7.30 354.20 2170 ---- ---- ---- ---- 365.30 +7.40 357.90 2175 ---- ---- ---- ---- 369.10 +7.40 361.70 2180 ---- ---- ---- ---- 372.90 +7.40 365.50 2185 ---- ---- ---- ---- 376.70 +7.40 369.30 2190 ---- ---- ---- ---- 380.60 +7.50 373.10 2195 ---- ---- ---- ---- 384.40 +7.50 376.90 2200 ---- ---- ---- ---- 388.30 +7.60 380.70 2205 ---- ---- ---- ---- 392.10 +7.60 384.50 2210 ---- ---- ---- ---- 396.00 +7.60 388.40 2215 ---- ---- ---- ---- 399.90 +7.70 392.20 2220 ---- ---- ---- ---- 403.80 +7.70 396.10 2225 ---- ---- ---- ---- 407.70 +7.80 399.90 2230 ---- ---- ---- ---- 411.60 +7.80 403.80 2235 ---- ---- ---- ---- 415.50 +7.80 407.70 2240 ---- ---- ---- ---- 419.40 +7.80 411.60 2245 ---- ---- ---- ---- 423.40 +7.90 415.50 2250 ---- ---- ---- ---- 427.30 +7.90 419.40 2255 ---- ---- ---- ---- 431.30 +8.00 423.30 2260 ---- ---- ---- ---- 435.20 +7.90 427.30 2265 ---- ---- ---- ---- 439.20 +8.00 431.20 2270 ---- ---- ---- ---- 443.20 +8.00 435.20 2275 ---- ---- ---- ---- 447.20 +8.10 439.10 2280 ---- ---- ---- ---- 451.20 +8.10 443.10 2285 ---- ---- ---- ---- 455.20 +8.20 447.00 2290 ---- ---- ---- ---- 459.20 +8.20 451.00 2295 ---- ---- ---- ---- 463.20 +8.20 455.00 2300 ---- ---- ---- ---- 467.20 +8.20 459.00 2305 ---- ---- ---- ---- 471.30 +8.30 463.00 2310 ---- ---- ---- ---- 475.30 +8.30 467.00 2315 ---- ---- ---- ---- 479.40 +8.30 471.10 2320 ---- ---- ---- ---- 483.40 +8.30 475.10 2325 ---- ---- ---- ---- 487.50 +8.40 479.10 2330 ---- ---- ---- ---- 491.60 +8.40 483.20 2335 ---- ---- ---- ---- 495.70 +8.50 487.20 2340 ---- ---- ---- ---- 499.80 +8.50 491.30 2345 ---- ---- ---- ---- 503.90 +8.50 495.40 2350 ---- ---- ---- ---- 508.00 +8.50 499.50 2355 ---- ---- ---- ---- 512.10 +8.60 503.50 2360 ---- ---- ---- ---- 516.20 +8.60 507.60 2365 ---- ---- ---- ---- 520.30 +8.60 511.70 2370 ---- ---- ---- ---- 524.50 +8.70 515.80 2375 ---- ---- ---- ---- 528.60 +8.60 520.00 2380 ---- ---- ---- ---- 532.80 +8.70 524.10 2390 ---- ---- ---- ---- 541.10 +8.70 532.40 2400 ---- ---- ---- ---- 549.50 +8.80 540.70 2410 ---- ---- ---- ---- 557.90 +8.90 549.00 2420 ---- ---- ---- ---- 566.30 +8.90 557.40 2425 ---- ---- ---- ---- 570.50 +8.90 561.60 2430 ---- ---- ---- ---- 574.70 +8.90 565.80 2440 ---- ---- ---- ---- 583.20 +9.00 574.20 2450 ---- ---- ---- ---- 591.70 +9.10 582.60 2460 ---- ---- ---- ---- 600.20 +9.10 591.10 2470 ---- ---- ---- ---- 608.80 +9.20 599.60 2475 ---- ---- ---- ---- 613.10 +9.20 603.90 2500 ---- ---- ---- ---- 634.60 +9.30 625.30 2525 ---- ---- ---- ---- 656.30 +9.40 646.90 2550 ---- ---- ---- ---- 678.10 +9.50 668.60 2575 ---- ---- ---- ---- 700.10 +9.60 690.50 2600 ---- ---- ---- ---- 722.30 +9.80 712.50 2625 ---- ---- ---- ---- 744.50 +9.80 734.70 2650 ---- ---- ---- ---- 766.90 +9.90 757.00 950 ---- ---- ---- ---- 6.60 +.20 6.40 975 ---- ---- ---- ---- 7.40 +.30 7.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.40 +.50 13.90 1050 ---- ---- ---- ---- 15.70 +.50 15.20 1075 ---- ---- ---- ---- 17.00 +.50 16.50 1100 ---- ---- ---- ---- 18.50 +.60 17.90 1125 ---- ---- ---- ---- 20.00 +.70 19.30 1150 ---- ---- ---- ---- 21.60 +.70 20.90 1175 ---- ---- ---- ---- 23.30 +.80 22.50 1200 ---- ---- ---- ---- 25.10 +.80 24.30 1220 ---- ---- ---- ---- 26.50 +.80 25.70 1225 ---- ---- ---- ---- 26.90 +.80 26.10 1230 ---- ---- ---- ---- 27.30 +.90 26.40 1240 ---- ---- ---- ---- 28.10 +.90 27.20 1250 ---- ---- ---- ---- 28.90 +.90 28.00 1260 ---- ---- ---- ---- 29.70 +.90 28.80 1270 ---- ---- ---- ---- 30.60 +1.00 29.60 1275 ---- ---- ---- ---- 31.00 +1.00 30.00 1280 ---- ---- ---- ---- 31.40 +1.00 30.40 1290 ---- ---- ---- ---- 32.30 +1.10 31.20 1300 ---- ---- ---- ---- 33.20 +1.10 32.10 1310 ---- ---- ---- ---- 34.10 +1.10 33.00 1315 ---- ---- ---- ---- 34.50 +1.10 33.40 1320 ---- ---- ---- ---- 35.00 +1.20 33.80 1325 ---- ---- ---- ---- 35.50 +1.20 34.30 1330 ---- ---- ---- ---- 35.90 +1.10 34.80 1335 ---- ---- ---- ---- 36.40 +1.20 35.20 1340 ---- ---- ---- ---- 36.90 +1.20 35.70 1345 ---- ---- ---- ---- 37.40 +1.20 36.20 1350 ---- ---- ---- ---- 37.90 +1.30 36.60 1355 ---- ---- ---- ---- 38.40 +1.30 37.10 1360 ---- ---- ---- ---- 38.90 +1.30 37.60 1365 ---- ---- ---- ---- 39.40 +1.30 38.10 1370 ---- ---- ---- ---- 39.90 +1.30 38.60 1375 ---- ---- ---- ---- 40.40 +1.30 39.10 1380 ---- ---- ---- ---- 40.90 +1.30 39.60 1385 ---- ---- ---- ---- 41.50 +1.40 40.10 1390 ---- ---- ---- ---- 42.00 +1.40 40.60 1395 ---- ---- ---- ---- 42.50 +1.40 41.10 1400 ---- ---- ---- ---- 43.10 +1.50 41.60 1405 ---- ---- ---- ---- 43.60 +1.40 42.20 1410 ---- ---- ---- ---- 44.20 +1.50 42.70 1415 ---- ---- ---- ---- 44.70 +1.40 43.30 1420 ---- ---- ---- ---- 45.30 +1.50 43.80 1425 ---- ---- ---- ---- 45.90 +1.50 44.40 1430 ---- ---- ---- ---- 46.50 +1.60 44.90 1435 ---- ---- ---- ---- 47.10 +1.60 45.50 1440 ---- ---- ---- ---- 47.70 +1.60 46.10 1445 ---- ---- ---- ---- 48.30 +1.60 46.70 1450 ---- ---- ---- ---- 49.00 +1.70 47.30 1455 ---- ---- ---- ---- 49.60 +1.60 48.00 1460 ---- ---- ---- ---- 50.30 +1.70 48.60 1465 ---- ---- ---- ---- 51.00 +1.70 49.30 1470 ---- ---- ---- ---- 51.70 +1.80 49.90 1475 ---- ---- ---- ---- 52.40 +1.80 50.60 1480 ---- ---- ---- ---- 53.10 +1.80 51.30 1485 ---- ---- ---- ---- 53.80 +1.80 52.00 1490 ---- ---- ---- ---- 54.60 +1.80 52.80 1495 ---- ---- ---- ---- 55.30 +1.80 53.50 1500 ---- ---- ---- ---- 56.10 +1.80 54.30 1505 ---- ---- ---- ---- 56.90 +1.90 55.00 1510 ---- ---- ---- ---- 57.80 +2.00 55.80 1515 ---- ---- ---- ---- 58.60 +1.90 56.70 1520 ---- ---- ---- ---- 59.50 +2.00 57.50 1525 ---- ---- ---- ---- 60.30 +2.00 58.30 1530 ---- ---- ---- ---- 61.20 +2.00 59.20 1535 ---- ---- ---- ---- 62.20 +2.10 60.10 1540 ---- ---- ---- ---- 63.10 +2.10 61.00 1545 ---- ---- ---- ---- 64.00 +2.10 61.90 1550 ---- ---- ---- ---- 65.00 +2.10 62.90 1555 ---- ---- ---- ---- 66.00 +2.20 63.80 1560 ---- ---- ---- ---- 67.00 +2.20 64.80 1565 ---- ---- ---- ---- 68.10 +2.30 65.80 1570 ---- ---- ---- ---- 69.10 +2.30 66.80 1575 ---- ---- ---- ---- 70.20 +2.30 67.90 1580 ---- ---- ---- ---- 71.30 +2.40 68.90 1585 ---- ---- ---- ---- 72.40 +2.40 70.00 1590 ---- ---- ---- ---- 73.50 +2.40 71.10 1595 ---- ---- ---- ---- 74.70 +2.50 72.20 1600 ---- ---- ---- ---- 75.90 +2.50 73.40 1605 ---- ---- ---- ---- 77.10 +2.50 74.60 1610 ---- ---- ---- ---- 78.30 +2.60 75.70 1615 ---- ---- ---- ---- 79.50 +2.50 77.00 1620 ---- ---- ---- ---- 80.80 +2.60 78.20 1625 ---- ---- ---- ---- 82.10 +2.70 79.40 1630 ---- ---- ---- ---- 83.40 +2.70 80.70 1635 ---- ---- ---- ---- 84.70 +2.70 82.00 1640 ---- ---- ---- ---- 86.10 +2.80 83.30 1645 ---- ---- ---- ---- 87.50 +2.80 84.70 1650 ---- ---- ---- ---- 88.90 +2.90 86.00 1655 ---- ---- ---- ---- 90.30 +2.90 87.40 1660 ---- ---- ---- ---- 91.80 +3.00 88.80 1665 ---- ---- ---- ---- 93.20 +2.90 90.30 1670 ---- ---- ---- ---- 94.70 +3.00 91.70 1675 ---- ---- ---- ---- 96.20 +3.00 93.20 1680 ---- ---- ---- ---- 97.80 +3.10 94.70 1685 ---- ---- ---- ---- 99.40 +3.10 96.30 1690 ---- ---- ---- ---- 101.00 +3.20 97.80 1695 ---- ---- ---- ---- 102.60 +3.20 99.40 1700 ---- ---- ---- ---- 104.20 +3.20 101.00 1705 ---- ---- ---- ---- 105.90 +3.30 102.60 1710 ---- ---- ---- ---- 107.60 +3.30 104.30 1715 ---- ---- ---- ---- 109.30 +3.30 106.00 1720 ---- ---- ---- ---- 111.10 +3.40 107.70 1725 ---- ---- ---- ---- 112.80 +3.40 109.40 1730 ---- ---- ---- ---- 114.60 +3.40 111.20 1735 ---- ---- ---- ---- 116.50 +3.50 113.00 1740 ---- ---- ---- ---- 118.30 +3.50 114.80 1745 ---- ---- ---- ---- 120.20 +3.60 116.60 1750 ---- ---- ---- ---- 122.20 +3.70 118.50 1755 ---- ---- ---- ---- 124.10 +3.70 120.40 1760 ---- ---- ---- ---- 126.10 +3.70 122.40 1765 ---- ---- ---- ---- 128.10 +3.70 124.40 1770 ---- ---- ---- ---- 130.20 +3.80 126.40 1775 ---- ---- ---- ---- 132.20 +3.80 128.40 1780 ---- ---- ---- ---- 134.30 +3.80 130.50 1785 ---- ---- ---- ---- 136.50 +3.90 132.60 1790 ---- ---- ---- ---- 138.70 +4.00 134.70 1795 ---- ---- ---- ---- 140.90 +4.10 136.80 1800 ---- ---- ---- ---- 143.10 +4.10 139.00 1805 ---- ---- ---- ---- 145.40 +4.10 141.30 1810 ---- ---- ---- ---- 147.70 +4.20 143.50 1815 ---- ---- ---- ---- 150.00 +4.20 145.80 1820 ---- ---- ---- ---- 152.40 +4.20 148.20 1825 ---- ---- ---- ---- 154.80 +4.20 150.60 1830 ---- ---- ---- ---- 157.30 +4.30 153.00 1835 ---- ---- ---- ---- 159.80 +4.40 155.40 1840 ---- ---- ---- ---- 162.30 +4.40 157.90 1845 ---- ---- ---- ---- 164.90 +4.50 160.40 1850 ---- ---- ---- ---- 167.50 +4.50 163.00 1855 ---- ---- ---- ---- 170.10 +4.60 165.50 1860 ---- ---- ---- ---- 172.80 +4.60 168.20 1865 ---- ---- ---- ---- 175.40 +4.60 170.80 1870 ---- ---- ---- ---- 178.20 +4.70 173.50 1875 ---- ---- ---- ---- 180.90 +4.70 176.20 1880 ---- ---- ---- ---- 183.70 +4.70 179.00 1885 ---- ---- ---- ---- 186.50 +4.80 181.70 1890 ---- ---- ---- ---- 189.40 +4.90 184.50 1895 ---- ---- ---- ---- 192.20 +4.90 187.30 1900 ---- ---- ---- ---- 195.10 +4.90 190.20 1905 ---- ---- ---- ---- 198.00 +5.00 193.00 1910 ---- ---- ---- ---- 200.90 +5.00 195.90 1915 ---- ---- ---- ---- 203.90 +5.10 198.80 1920 ---- ---- ---- ---- 206.80 +5.10 201.70 1925 ---- ---- ---- ---- 209.80 +5.20 204.60 1930 ---- ---- ---- ---- 212.80 +5.20 207.60 1935 ---- ---- ---- ---- 215.80 +5.30 210.50 1940 ---- ---- ---- ---- 218.80 +5.30 213.50 1945 ---- ---- ---- ---- 221.80 +5.30 216.50 1950 ---- ---- ---- ---- 224.80 +5.30 219.50 1955 ---- ---- ---- ---- 227.90 +5.40 222.50 1960 ---- ---- ---- ---- 231.00 +5.50 225.50 1965 ---- ---- ---- ---- 234.10 +5.50 228.60 1970 ---- ---- ---- ---- 237.20 +5.50 231.70 1975 ---- ---- ---- ---- 240.30 +5.50 234.80 1980 ---- ---- ---- ---- 243.50 +5.60 237.90 1985 ---- ---- ---- ---- 246.70 +5.60 241.10 1990 ---- ---- ---- ---- 249.90 +5.70 244.20 1995 ---- ---- ---- ---- 253.10 +5.70 247.40 2000 ---- ---- ---- ---- 256.40 +5.80 250.60 2005 ---- ---- ---- ---- 259.70 +5.80 253.90 2010 ---- ---- ---- ---- 263.00 +5.90 257.10 2015 ---- ---- ---- ---- 266.30 +5.90 260.40 2020 ---- ---- ---- ---- 269.60 +5.90 263.70 2025 ---- ---- ---- ---- 273.00 +6.00 267.00 2030 ---- ---- ---- ---- 276.30 +5.90 270.40 2035 ---- ---- ---- ---- 279.70 +6.00 273.70 2040 ---- ---- ---- ---- 283.10 +6.00 277.10 2045 ---- ---- ---- ---- 286.60 +6.10 280.50 2050 ---- ---- ---- ---- 290.00 +6.10 283.90 2055 ---- ---- ---- ---- 293.50 +6.20 287.30 2060 ---- ---- ---- ---- 296.90 +6.20 290.70 2065 ---- ---- ---- ---- 300.40 +6.20 294.20 2070 ---- ---- ---- ---- 303.90 +6.30 297.60 2075 ---- ---- ---- ---- 307.40 +6.30 301.10 2080 ---- ---- ---- ---- 311.00 +6.40 304.60 2085 ---- ---- ---- ---- 314.50 +6.40 308.10 2090 ---- ---- ---- ---- 318.10 +6.40 311.70 2095 ---- ---- ---- ---- 321.60 +6.40 315.20 2100 ---- ---- ---- ---- 325.20 +6.50 318.70 2105 ---- ---- ---- ---- 328.80 +6.50 322.30 2110 ---- ---- ---- ---- 332.40 +6.50 325.90 2115 ---- ---- ---- ---- 336.10 +6.60 329.50 2120 ---- ---- ---- ---- 339.70 +6.60 333.10 2125 ---- ---- ---- ---- 343.30 +6.60 336.70 2130 ---- ---- ---- ---- 347.00 +6.70 340.30 2135 ---- ---- ---- ---- 350.70 +6.80 343.90 2140 ---- ---- ---- ---- 354.40 +6.80 347.60 2145 ---- ---- ---- ---- 358.00 +6.70 351.30 2150 ---- ---- ---- ---- 361.80 +6.90 354.90 2155 ---- ---- ---- ---- 365.50 +6.90 358.60 2160 ---- ---- ---- ---- 369.20 +6.90 362.30 2165 ---- ---- ---- ---- 372.90 +6.90 366.00 2170 ---- ---- ---- ---- 376.70 +7.00 369.70 2175 ---- ---- ---- ---- 380.50 +7.00 373.50 2180 ---- ---- ---- ---- 384.20 +7.00 377.20 2185 ---- ---- ---- ---- 388.00 +7.00 381.00 2190 ---- ---- ---- ---- 391.80 +7.10 384.70 2195 ---- ---- ---- ---- 395.60 +7.10 388.50 2200 ---- ---- ---- ---- 399.50 +7.20 392.30 2205 ---- ---- ---- ---- 403.30 +7.20 396.10 2210 ---- ---- ---- ---- 407.10 +7.20 399.90 2215 ---- ---- ---- ---- 411.00 +7.30 403.70 2220 ---- ---- ---- ---- 414.80 +7.20 407.60 2225 ---- ---- ---- ---- 418.70 +7.30 411.40 2230 ---- ---- ---- ---- 422.60 +7.30 415.30 2235 ---- ---- ---- ---- 426.50 +7.40 419.10 2240 ---- ---- ---- ---- 430.40 +7.40 423.00 2245 ---- ---- ---- ---- 434.30 +7.40 426.90 2250 ---- ---- ---- ---- 438.20 +7.40 430.80 2255 ---- ---- ---- ---- 442.10 +7.40 434.70 2260 ---- ---- ---- ---- 446.10 +7.50 438.60 2265 ---- ---- ---- ---- 450.00 +7.50 442.50 2270 ---- ---- ---- ---- 454.00 +7.60 446.40 2275 ---- ---- ---- ---- 458.00 +7.60 450.40 2280 ---- ---- ---- ---- 461.90 +7.60 454.30 2285 ---- ---- ---- ---- 465.90 +7.60 458.30 2290 ---- ---- ---- ---- 469.90 +7.70 462.20 2295 ---- ---- ---- ---- 473.90 +7.70 466.20 2300 ---- ---- ---- ---- 477.90 +7.70 470.20 2305 ---- ---- ---- ---- 482.00 +7.80 474.20 2310 ---- ---- ---- ---- 486.00 +7.80 478.20 2315 ---- ---- ---- ---- 490.00 +7.80 482.20 2320 ---- ---- ---- ---- 494.10 +7.90 486.20 2325 ---- ---- ---- ---- 498.10 +7.80 490.30 2330 ---- ---- ---- ---- 502.20 +7.90 494.30 2335 ---- ---- ---- ---- 506.30 +8.00 498.30 2340 ---- ---- ---- ---- 510.30 +7.90 502.40 2345 ---- ---- ---- ---- 514.40 +7.90 506.50 2350 ---- ---- ---- ---- 518.50 +8.00 510.50 2355 ---- ---- ---- ---- 522.60 +8.00 514.60 2360 ---- ---- ---- ---- 526.70 +8.00 518.70 2365 ---- ---- ---- ---- 530.90 +8.10 522.80 2370 ---- ---- ---- ---- 535.00 +8.10 526.90 2375 ---- ---- ---- ---- 539.10 +8.10 531.00 2380 ---- ---- ---- ---- 543.30 +8.20 535.10 2390 ---- ---- ---- ---- 551.60 +8.20 543.40 2400 ---- ---- ---- ---- 559.90 +8.20 551.70 2410 ---- ---- ---- ---- 568.30 +8.30 560.00 2420 ---- ---- ---- ---- 576.60 +8.30 568.30 2425 ---- ---- ---- ---- 580.90 +8.40 572.50 2430 ---- ---- ---- ---- 585.10 +8.40 576.70 2440 ---- ---- ---- ---- 593.50 +8.40 585.10 2450 ---- ---- ---- ---- 602.00 +8.50 593.50 2460 ---- ---- ---- ---- 610.50 +8.50 602.00 2470 ---- ---- ---- ---- 619.00 +8.60 610.40 2475 ---- ---- ---- ---- 623.30 +8.60 614.70 2480 ---- ---- ---- ---- 627.60 +8.60 619.00 2500 ---- ---- ---- ---- 644.70 +8.70 636.00 2525 ---- ---- ---- ---- 666.30 +8.80 657.50 2550 ---- ---- ---- ---- 688.00 +8.80 679.20 2575 ---- ---- ---- ---- 709.90 +9.00 700.90 2600 ---- ---- ---- ---- 731.90 +9.10 722.80 2625 ---- ---- ---- ---- 754.00 +9.20 744.80 2650 ---- ---- ---- ---- 776.20 +9.20 767.00 2675 ---- ---- ---- ---- 798.60 +9.40 789.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 24.40 +.70 23.70 1100 ---- ---- ---- ---- 26.20 +.70 25.50 1125 ---- ---- ---- ---- 28.10 +.80 27.30 1150 ---- ---- ---- ---- 30.10 +.90 29.20 1175 ---- ---- ---- ---- 32.10 +.80 31.30 1200 ---- ---- ---- ---- 34.30 +1.00 33.30 1225 ---- ---- ---- ---- 36.50 +1.00 35.50 1250 ---- ---- ---- ---- 38.90 +1.10 37.80 1270 ---- ---- ---- ---- 40.80 +1.10 39.70 1275 ---- ---- ---- ---- 41.30 +1.10 40.20 1280 ---- ---- ---- ---- 41.80 +1.10 40.70 1290 ---- ---- ---- ---- 42.90 +1.20 41.70 1300 ---- ---- ---- ---- 43.90 +1.20 42.70 1310 ---- ---- ---- ---- 44.90 +1.20 43.70 1320 ---- ---- ---- ---- 46.00 +1.30 44.70 1325 ---- ---- ---- ---- 46.50 +1.30 45.20 1330 ---- ---- ---- ---- 47.10 +1.30 45.80 1340 ---- ---- ---- ---- 48.20 +1.40 46.80 1350 ---- ---- ---- ---- 49.30 +1.40 47.90 1360 ---- ---- ---- ---- 50.40 +1.40 49.00 1370 ---- ---- ---- ---- 51.60 +1.50 50.10 1375 ---- ---- ---- ---- 52.20 +1.50 50.70 1380 ---- ---- ---- ---- 52.80 +1.50 51.30 1385 ---- ---- ---- ---- 53.40 +1.50 51.90 1390 ---- ---- ---- ---- 54.00 +1.60 52.40 1395 ---- ---- ---- ---- 54.60 +1.60 53.00 1400 ---- ---- ---- ---- 55.20 +1.60 53.60 1405 ---- ---- ---- ---- 55.80 +1.60 54.20 1410 ---- ---- ---- ---- 56.40 +1.60 54.80 1415 ---- ---- ---- ---- 57.10 +1.70 55.40 1420 ---- ---- ---- ---- 57.70 +1.70 56.00 1425 ---- ---- ---- ---- 58.30 +1.60 56.70 1430 ---- ---- ---- ---- 59.00 +1.70 57.30 1435 ---- ---- ---- ---- 59.60 +1.70 57.90 1440 ---- ---- ---- ---- 60.30 +1.70 58.60 1445 ---- ---- ---- ---- 61.00 +1.80 59.20 1450 ---- ---- ---- ---- 61.60 +1.70 59.90 1455 ---- ---- ---- ---- 62.30 +1.80 60.50 1460 ---- ---- ---- ---- 63.00 +1.80 61.20 1465 ---- ---- ---- ---- 63.70 +1.80 61.90 1470 ---- ---- ---- ---- 64.50 +1.90 62.60 1475 ---- ---- ---- ---- 65.20 +1.90 63.30 1480 ---- ---- ---- ---- 65.90 +1.90 64.00 1485 ---- ---- ---- ---- 66.70 +1.90 64.80 1490 ---- ---- ---- ---- 67.50 +2.00 65.50 1495 ---- ---- ---- ---- 68.30 +2.00 66.30 1500 ---- ---- ---- ---- 69.10 +2.00 67.10 1505 ---- ---- ---- ---- 69.90 +2.00 67.90 1510 ---- ---- ---- ---- 70.70 +2.00 68.70 1515 ---- ---- ---- ---- 71.60 +2.10 69.50 1520 ---- ---- ---- ---- 72.40 +2.10 70.30 1525 ---- ---- ---- ---- 73.30 +2.10 71.20 1530 ---- ---- ---- ---- 74.20 +2.10 72.10 1535 ---- ---- ---- ---- 75.10 +2.10 73.00 1540 ---- ---- ---- ---- 76.10 +2.20 73.90 1545 ---- ---- ---- ---- 77.00 +2.20 74.80 1550 ---- ---- ---- ---- 78.00 +2.30 75.70 1555 ---- ---- ---- ---- 79.00 +2.30 76.70 1560 ---- ---- ---- ---- 80.00 +2.30 77.70 1565 ---- ---- ---- ---- 81.00 +2.30 78.70 1570 ---- ---- ---- ---- 82.10 +2.40 79.70 1575 ---- ---- ---- ---- 83.10 +2.40 80.70 1580 ---- ---- ---- ---- 84.20 +2.40 81.80 1585 ---- ---- ---- ---- 85.30 +2.40 82.90 1590 ---- ---- ---- ---- 86.50 +2.50 84.00 1595 ---- ---- ---- ---- 87.60 +2.50 85.10 1600 ---- ---- ---- ---- 88.80 +2.60 86.20 1605 ---- ---- ---- ---- 90.00 +2.60 87.40 1610 ---- ---- ---- ---- 91.20 +2.60 88.60 1615 ---- ---- ---- ---- 92.40 +2.60 89.80 1620 ---- ---- ---- ---- 93.70 +2.70 91.00 1625 ---- ---- ---- ---- 94.90 +2.70 92.20 1630 ---- ---- ---- ---- 96.20 +2.70 93.50 1635 ---- ---- ---- ---- 97.60 +2.80 94.80 1640 ---- ---- ---- ---- 98.90 +2.80 96.10 1645 ---- ---- ---- ---- 100.30 +2.90 97.40 1650 ---- ---- ---- ---- 101.70 +2.90 98.80 1655 ---- ---- ---- ---- 103.10 +2.90 100.20 1660 ---- ---- ---- ---- 104.50 +2.90 101.60 1665 ---- ---- ---- ---- 106.00 +3.00 103.00 1670 ---- ---- ---- ---- 107.50 +3.00 104.50 1675 ---- ---- ---- ---- 109.00 +3.10 105.90 1680 ---- ---- ---- ---- 110.50 +3.10 107.40 1685 ---- ---- ---- ---- 112.10 +3.10 109.00 1690 ---- ---- ---- ---- 113.70 +3.20 110.50 1695 ---- ---- ---- ---- 115.30 +3.20 112.10 1700 ---- ---- ---- ---- 116.90 +3.20 113.70 1705 ---- ---- ---- ---- 118.60 +3.30 115.30 1710 ---- ---- ---- ---- 120.30 +3.30 117.00 1715 ---- ---- ---- ---- 122.00 +3.30 118.70 1720 ---- ---- ---- ---- 123.70 +3.30 120.40 1725 ---- ---- ---- ---- 125.50 +3.40 122.10 1730 ---- ---- ---- ---- 127.30 +3.40 123.90 1735 ---- ---- ---- ---- 129.10 +3.50 125.60 1740 ---- ---- ---- ---- 131.00 +3.50 127.50 1745 ---- ---- ---- ---- 132.90 +3.60 129.30 1750 ---- ---- ---- ---- 134.80 +3.60 131.20 1755 ---- ---- ---- ---- 136.70 +3.60 133.10 1760 ---- ---- ---- ---- 138.70 +3.70 135.00 1765 ---- ---- ---- ---- 140.60 +3.70 136.90 1770 ---- ---- ---- ---- 142.70 +3.80 138.90 1775 ---- ---- ---- ---- 144.70 +3.80 140.90 1780 ---- ---- ---- ---- 146.80 +3.90 142.90 1785 ---- ---- ---- ---- 148.90 +3.90 145.00 1790 ---- ---- ---- ---- 151.00 +3.90 147.10 1795 ---- ---- ---- ---- 153.10 +3.90 149.20 1800 ---- ---- ---- ---- 155.30 +4.00 151.30 1805 ---- ---- ---- ---- 157.50 +4.00 153.50 1810 ---- ---- ---- ---- 159.80 +4.10 155.70 1815 ---- ---- ---- ---- 162.00 +4.10 157.90 1820 ---- ---- ---- ---- 164.30 +4.10 160.20 1825 ---- ---- ---- ---- 166.60 +4.20 162.40 1830 ---- ---- ---- ---- 169.00 +4.20 164.80 1835 ---- ---- ---- ---- 171.30 +4.20 167.10 1840 ---- ---- ---- ---- 173.70 +4.30 169.40 1845 ---- ---- ---- ---- 176.20 +4.40 171.80 1850 ---- ---- ---- ---- 178.60 +4.30 174.30 1855 ---- ---- ---- ---- 181.10 +4.40 176.70 1860 ---- ---- ---- ---- 183.60 +4.40 179.20 1865 ---- ---- ---- ---- 186.20 +4.50 181.70 1870 ---- ---- ---- ---- 188.70 +4.50 184.20 1875 ---- ---- ---- ---- 191.30 +4.60 186.70 1880 ---- ---- ---- ---- 193.90 +4.60 189.30 1885 ---- ---- ---- ---- 196.60 +4.70 191.90 1890 ---- ---- ---- ---- 199.30 +4.70 194.60 1895 ---- ---- ---- ---- 202.00 +4.80 197.20 1900 ---- ---- ---- ---- 204.70 +4.80 199.90 1905 ---- ---- ---- ---- 207.50 +4.90 202.60 1910 ---- ---- ---- ---- 210.20 +4.80 205.40 1915 ---- ---- ---- ---- 213.00 +4.80 208.20 1920 ---- ---- ---- ---- 215.90 +5.00 210.90 1925 ---- ---- ---- ---- 218.70 +4.90 213.80 1930 ---- ---- ---- ---- 221.60 +5.00 216.60 1935 ---- ---- ---- ---- 224.50 +5.00 219.50 1940 ---- ---- ---- ---- 227.50 +5.10 222.40 1945 ---- ---- ---- ---- 230.40 +5.10 225.30 1950 ---- ---- ---- ---- 233.40 +5.10 228.30 1955 ---- ---- ---- ---- 236.50 +5.20 231.30 1960 ---- ---- ---- ---- 239.50 +5.20 234.30 1965 ---- ---- ---- ---- 242.60 +5.30 237.30 1970 ---- ---- ---- ---- 245.60 +5.30 240.30 1975 ---- ---- ---- ---- 248.80 +5.40 243.40 1980 ---- ---- ---- ---- 251.90 +5.40 246.50 1985 ---- ---- ---- ---- 255.00 +5.40 249.60 1990 ---- ---- ---- ---- 258.20 +5.40 252.80 1995 ---- ---- ---- ---- 261.40 +5.50 255.90 2000 ---- ---- ---- ---- 264.60 +5.50 259.10 2005 ---- ---- ---- ---- 267.90 +5.60 262.30 2010 ---- ---- ---- ---- 271.10 +5.60 265.50 2015 ---- ---- ---- ---- 274.40 +5.60 268.80 2020 ---- ---- ---- ---- 277.70 +5.70 272.00 2025 ---- ---- ---- ---- 281.00 +5.70 275.30 2030 ---- ---- ---- ---- 284.30 +5.70 278.60 2035 ---- ---- ---- ---- 287.70 +5.80 281.90 2040 ---- ---- ---- ---- 291.00 +5.80 285.20 2045 ---- ---- ---- ---- 294.40 +5.80 288.60 2050 ---- ---- ---- ---- 297.80 +5.90 291.90 2055 ---- ---- ---- ---- 301.20 +5.90 295.30 2060 ---- ---- ---- ---- 304.70 +6.00 298.70 2065 ---- ---- ---- ---- 308.10 +6.00 302.10 2070 ---- ---- ---- ---- 311.60 +6.00 305.60 2075 ---- ---- ---- ---- 315.10 +6.10 309.00 2080 ---- ---- ---- ---- 318.60 +6.10 312.50 2085 ---- ---- ---- ---- 322.10 +6.20 315.90 2090 ---- ---- ---- ---- 325.60 +6.20 319.40 2095 ---- ---- ---- ---- 329.10 +6.20 322.90 2100 ---- ---- ---- ---- 332.70 +6.30 326.40 2105 ---- ---- ---- ---- 336.20 +6.20 330.00 2110 ---- ---- ---- ---- 339.80 +6.30 333.50 2115 ---- ---- ---- ---- 343.40 +6.30 337.10 2120 ---- ---- ---- ---- 347.00 +6.40 340.60 2125 ---- ---- ---- ---- 350.60 +6.40 344.20 2130 ---- ---- ---- ---- 354.20 +6.40 347.80 2135 ---- ---- ---- ---- 357.90 +6.50 351.40 2140 ---- ---- ---- ---- 361.50 +6.50 355.00 2145 ---- ---- ---- ---- 365.20 +6.50 358.70 2150 ---- ---- ---- ---- 368.90 +6.60 362.30 2155 ---- ---- ---- ---- 372.60 +6.60 366.00 2160 ---- ---- ---- ---- 376.30 +6.70 369.60 2165 ---- ---- ---- ---- 380.00 +6.70 373.30 2170 ---- ---- ---- ---- 383.70 +6.70 377.00 2175 ---- ---- ---- ---- 387.40 +6.70 380.70 2180 ---- ---- ---- ---- 391.20 +6.80 384.40 2185 ---- ---- ---- ---- 394.90 +6.70 388.20 2190 ---- ---- ---- ---- 398.70 +6.80 391.90 2195 ---- ---- ---- ---- 402.50 +6.90 395.60 2200 ---- ---- ---- ---- 406.30 +6.90 399.40 2205 ---- ---- ---- ---- 410.10 +6.90 403.20 2210 ---- ---- ---- ---- 413.90 +6.90 407.00 2215 ---- ---- ---- ---- 417.70 +7.00 410.70 2220 ---- ---- ---- ---- 421.50 +7.00 414.50 2225 ---- ---- ---- ---- 425.40 +7.00 418.40 2230 ---- ---- ---- ---- 429.20 +7.00 422.20 2235 ---- ---- ---- ---- 433.10 +7.10 426.00 2240 ---- ---- ---- ---- 436.90 +7.00 429.90 2245 ---- ---- ---- ---- 440.80 +7.10 433.70 2250 ---- ---- ---- ---- 444.70 +7.10 437.60 2255 ---- ---- ---- ---- 448.60 +7.10 441.50 2260 ---- ---- ---- ---- 452.50 +7.20 445.30 2265 ---- ---- ---- ---- 456.40 +7.20 449.20 2270 ---- ---- ---- ---- 460.40 +7.30 453.10 2275 ---- ---- ---- ---- 464.30 +7.30 457.00 2280 ---- ---- ---- ---- 468.30 +7.30 461.00 2285 ---- ---- ---- ---- 472.20 +7.30 464.90 2290 ---- ---- ---- ---- 476.20 +7.40 468.80 2295 ---- ---- ---- ---- 480.20 +7.40 472.80 2300 ---- ---- ---- ---- 484.20 +7.40 476.80 2305 ---- ---- ---- ---- 488.10 +7.40 480.70 2310 ---- ---- ---- ---- 492.20 +7.50 484.70 2315 ---- ---- ---- ---- 496.20 +7.50 488.70 2320 ---- ---- ---- ---- 500.20 +7.50 492.70 2325 ---- ---- ---- ---- 504.20 +7.50 496.70 2330 ---- ---- ---- ---- 508.20 +7.50 500.70 2335 ---- ---- ---- ---- 512.30 +7.60 504.70 2340 ---- ---- ---- ---- 516.30 +7.60 508.70 2345 ---- ---- ---- ---- 520.40 +7.60 512.80 2350 ---- ---- ---- ---- 524.50 +7.70 516.80 2355 ---- ---- ---- ---- 528.60 +7.70 520.90 2360 ---- ---- ---- ---- 532.60 +7.70 524.90 2365 ---- ---- ---- ---- 536.70 +7.70 529.00 2370 ---- ---- ---- ---- 540.80 +7.70 533.10 2375 ---- ---- ---- ---- 544.90 +7.70 537.20 2380 ---- ---- ---- ---- 549.10 +7.80 541.30 2385 ---- ---- ---- ---- 553.20 +7.80 545.40 2390 ---- ---- ---- ---- 557.30 +7.80 549.50 2400 ---- ---- ---- ---- 565.60 +7.90 557.70 2410 ---- ---- ---- ---- 573.90 +7.90 566.00 2420 ---- ---- ---- ---- 582.30 +8.00 574.30 2425 ---- ---- ---- ---- 586.40 +8.00 578.40 2430 ---- ---- ---- ---- 590.60 +8.00 582.60 2440 ---- ---- ---- ---- 599.00 +8.00 591.00 2450 ---- ---- ---- ---- 607.50 +8.20 599.30 2460 ---- ---- ---- ---- 615.90 +8.10 607.80 2470 ---- ---- ---- ---- 624.40 +8.20 616.20 2475 ---- ---- ---- ---- 628.60 +8.20 620.40 2480 ---- ---- ---- ---- 632.90 +8.20 624.70 2500 ---- ---- ---- ---- 650.00 +8.40 641.60 2525 ---- ---- ---- ---- 671.40 +8.40 663.00 2550 ---- ---- ---- ---- 693.10 +8.60 684.50 2575 ---- ---- ---- ---- 714.80 +8.60 706.20 2600 ---- ---- ---- ---- 736.70 +8.70 728.00 2625 ---- ---- ---- ---- 758.70 +8.80 749.90 2650 ---- ---- ---- ---- 780.80 +8.90 771.90 2675 ---- ---- ---- ---- 803.00 +8.90 794.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 54.20 +1.40 52.80 1350 ---- ---- ---- ---- 58.50 +1.60 56.90 1375 ---- ---- ---- ---- 62.90 +1.60 61.30 1400 ---- ---- ---- ---- 67.50 +1.70 65.80 1425 ---- ---- ---- ---- 72.40 +1.90 70.50 1450 ---- ---- ---- ---- 77.50 +2.00 75.50 1475 ---- ---- ---- ---- 82.80 +2.10 80.70 1500 ---- ---- ---- ---- 88.40 +2.20 86.20 1520 ---- ---- ---- ---- 93.00 +2.30 90.70 1525 ---- ---- ---- ---- 94.20 +2.40 91.80 1530 ---- ---- ---- ---- 95.40 +2.40 93.00 1540 ---- ---- ---- ---- 97.80 +2.40 95.40 1550 ---- ---- ---- ---- 100.20 +2.40 97.80 1560 ---- ---- ---- ---- 102.70 +2.50 100.20 1570 ---- ---- ---- ---- 105.20 +2.50 102.70 1575 ---- ---- ---- ---- 106.50 +2.60 103.90 1580 ---- ---- ---- ---- 107.80 +2.60 105.20 1590 ---- ---- ---- ---- 110.40 +2.60 107.80 1600 ---- ---- ---- ---- 113.10 +2.70 110.40 1610 ---- ---- ---- ---- 115.80 +2.80 113.00 1615 ---- ---- ---- ---- 117.20 +2.90 114.30 1620 ---- ---- ---- ---- 118.50 +2.80 115.70 1625 ---- ---- ---- ---- 119.90 +2.90 117.00 1630 ---- ---- ---- ---- 121.30 +2.90 118.40 1635 ---- ---- ---- ---- 122.70 +2.90 119.80 1640 ---- ---- ---- ---- 124.10 +2.90 121.20 1645 ---- ---- ---- ---- 125.60 +3.00 122.60 1650 ---- ---- ---- ---- 127.00 +3.00 124.00 1655 ---- ---- ---- ---- 128.50 +3.10 125.40 1660 ---- ---- ---- ---- 129.90 +3.10 126.80 1665 ---- ---- ---- ---- 131.40 +3.10 128.30 1670 ---- ---- ---- ---- 132.90 +3.20 129.70 1675 ---- ---- ---- ---- 134.40 +3.20 131.20 1680 ---- ---- ---- ---- 135.90 +3.20 132.70 1685 ---- ---- ---- ---- 137.40 +3.30 134.10 1690 ---- ---- ---- ---- 138.90 +3.30 135.60 1695 ---- ---- ---- ---- 140.40 +3.30 137.10 1700 ---- ---- ---- ---- 142.00 +3.30 138.70 1705 ---- ---- ---- ---- 143.60 +3.40 140.20 1710 ---- ---- ---- ---- 145.10 +3.40 141.70 1715 ---- ---- ---- ---- 146.70 +3.40 143.30 1720 ---- ---- ---- ---- 148.30 +3.50 144.80 1725 ---- ---- ---- ---- 149.90 +3.50 146.40 1730 ---- ---- ---- ---- 151.50 +3.50 148.00 1735 ---- ---- ---- ---- 153.20 +3.60 149.60 1740 ---- ---- ---- ---- 154.80 +3.60 151.20 1745 ---- ---- ---- ---- 156.50 +3.60 152.90 1750 ---- ---- ---- ---- 158.20 +3.70 154.50 1755 ---- ---- ---- ---- 159.90 +3.70 156.20 1760 ---- ---- ---- ---- 161.60 +3.80 157.80 1765 ---- ---- ---- ---- 163.30 +3.80 159.50 1770 ---- ---- ---- ---- 165.00 +3.80 161.20 1775 ---- ---- ---- ---- 166.80 +3.80 163.00 1780 ---- ---- ---- ---- 168.60 +3.90 164.70 1785 ---- ---- ---- ---- 170.40 +3.90 166.50 1790 ---- ---- ---- ---- 172.20 +3.90 168.30 1795 ---- ---- ---- ---- 174.10 +4.00 170.10 1800 ---- ---- ---- ---- 176.00 +4.10 171.90 1805 ---- ---- ---- ---- 177.80 +4.00 173.80 1810 ---- ---- ---- ---- 179.80 +4.10 175.70 1815 ---- ---- ---- ---- 181.70 +4.10 177.60 1820 ---- ---- ---- ---- 183.70 +4.20 179.50 1825 ---- ---- ---- ---- 185.70 +4.20 181.50 1830 ---- ---- ---- ---- 187.70 +4.20 183.50 1835 ---- ---- ---- ---- 189.70 +4.20 185.50 1840 ---- ---- ---- ---- 191.80 +4.30 187.50 1845 ---- ---- ---- ---- 193.90 +4.30 189.60 1850 ---- ---- ---- ---- 196.10 +4.40 191.70 1855 ---- ---- ---- ---- 198.20 +4.40 193.80 1860 ---- ---- ---- ---- 200.40 +4.40 196.00 1865 ---- ---- ---- ---- 202.60 +4.40 198.20 1870 ---- ---- ---- ---- 204.90 +4.50 200.40 1875 ---- ---- ---- ---- 207.20 +4.60 202.60 1880 ---- ---- ---- ---- 209.50 +4.60 204.90 1885 ---- ---- ---- ---- 211.90 +4.60 207.30 1890 ---- ---- ---- ---- 214.30 +4.70 209.60 1895 ---- ---- ---- ---- 216.70 +4.70 212.00 1900 ---- ---- ---- ---- 219.20 +4.70 214.50 1905 ---- ---- ---- ---- 221.70 +4.80 216.90 1910 ---- ---- ---- ---- 224.30 +4.80 219.50 1915 ---- ---- ---- ---- 226.80 +4.80 222.00 1920 ---- ---- ---- ---- 229.50 +4.90 224.60 1925 ---- ---- ---- ---- 232.10 +4.90 227.20 1930 ---- ---- ---- ---- 234.90 +5.00 229.90 1935 ---- ---- ---- ---- 237.60 +5.00 232.60 1940 ---- ---- ---- ---- 240.40 +5.00 235.40 1945 ---- ---- ---- ---- 243.20 +5.00 238.20 1950 ---- ---- ---- ---- 246.10 +5.10 241.00 1955 ---- ---- ---- ---- 249.10 +5.20 243.90 1960 ---- ---- ---- ---- 252.00 +5.10 246.90 1965 ---- ---- ---- ---- 255.00 +5.20 249.80 1970 ---- ---- ---- ---- 258.10 +5.20 252.90 1975 ---- ---- ---- ---- 261.20 +5.30 255.90 1980 ---- ---- ---- ---- 264.30 +5.30 259.00 1985 ---- ---- ---- ---- 267.50 +5.30 262.20 1990 ---- ---- ---- ---- 270.70 +5.40 265.30 1995 ---- ---- ---- ---- 273.90 +5.40 268.50 2000 ---- ---- ---- ---- 277.20 +5.50 271.70 2005 ---- ---- ---- ---- 280.40 +5.50 274.90 2010 ---- ---- ---- ---- 283.70 +5.50 278.20 2015 ---- ---- ---- ---- 287.00 +5.60 281.40 2020 ---- ---- ---- ---- 290.30 +5.60 284.70 2025 ---- ---- ---- ---- 293.60 +5.60 288.00 2030 ---- ---- ---- ---- 296.90 +5.60 291.30 2035 ---- ---- ---- ---- 300.30 +5.70 294.60 2040 ---- ---- ---- ---- 303.60 +5.70 297.90 2045 ---- ---- ---- ---- 307.00 +5.70 301.30 2050 ---- ---- ---- ---- 310.40 +5.80 304.60 2055 ---- ---- ---- ---- 313.80 +5.80 308.00 2060 ---- ---- ---- ---- 317.30 +5.90 311.40 2065 ---- ---- ---- ---- 320.70 +5.90 314.80 2070 ---- ---- ---- ---- 324.20 +6.00 318.20 2075 ---- ---- ---- ---- 327.60 +5.90 321.70 2080 ---- ---- ---- ---- 331.10 +6.00 325.10 2085 ---- ---- ---- ---- 334.60 +6.00 328.60 2090 ---- ---- ---- ---- 338.10 +6.00 332.10 2095 ---- ---- ---- ---- 341.70 +6.10 335.60 2100 ---- ---- ---- ---- 345.20 +6.10 339.10 2105 ---- ---- ---- ---- 348.70 +6.10 342.60 2110 ---- ---- ---- ---- 352.30 +6.20 346.10 2115 ---- ---- ---- ---- 355.90 +6.20 349.70 2120 ---- ---- ---- ---- 359.50 +6.30 353.20 2125 ---- ---- ---- ---- 363.10 +6.30 356.80 2130 ---- ---- ---- ---- 366.70 +6.30 360.40 2135 ---- ---- ---- ---- 370.30 +6.30 364.00 2140 ---- ---- ---- ---- 373.90 +6.30 367.60 2145 ---- ---- ---- ---- 377.50 +6.30 371.20 2150 ---- ---- ---- ---- 381.20 +6.40 374.80 2155 ---- ---- ---- ---- 384.90 +6.50 378.40 2160 ---- ---- ---- ---- 388.50 +6.40 382.10 2165 ---- ---- ---- ---- 392.20 +6.50 385.70 2170 ---- ---- ---- ---- 395.90 +6.50 389.40 2175 ---- ---- ---- ---- 399.60 +6.50 393.10 2180 ---- ---- ---- ---- 403.30 +6.60 396.70 2185 ---- ---- ---- ---- 407.10 +6.70 400.40 2190 ---- ---- ---- ---- 410.80 +6.70 404.10 2195 ---- ---- ---- ---- 414.50 +6.60 407.90 2200 ---- ---- ---- ---- 418.30 +6.70 411.60 2205 ---- ---- ---- ---- 422.10 +6.80 415.30 2210 ---- ---- ---- ---- 425.80 +6.70 419.10 2215 ---- ---- ---- ---- 429.60 +6.80 422.80 2220 ---- ---- ---- ---- 433.40 +6.80 426.60 2225 ---- ---- ---- ---- 437.20 +6.80 430.40 2230 ---- ---- ---- ---- 441.00 +6.80 434.20 2235 ---- ---- ---- ---- 444.90 +6.90 438.00 2240 ---- ---- ---- ---- 448.70 +6.90 441.80 2245 ---- ---- ---- ---- 452.50 +6.90 445.60 2250 ---- ---- ---- ---- 456.40 +7.00 449.40 2255 ---- ---- ---- ---- 460.20 +7.00 453.20 2260 ---- ---- ---- ---- 464.10 +7.00 457.10 2265 ---- ---- ---- ---- 468.00 +7.10 460.90 2270 ---- ---- ---- ---- 471.90 +7.10 464.80 2275 ---- ---- ---- ---- 475.80 +7.10 468.70 2280 ---- ---- ---- ---- 479.70 +7.20 472.50 2285 ---- ---- ---- ---- 483.60 +7.20 476.40 2290 ---- ---- ---- ---- 487.50 +7.20 480.30 2295 ---- ---- ---- ---- 491.40 +7.20 484.20 2300 ---- ---- ---- ---- 495.40 +7.30 488.10 2305 ---- ---- ---- ---- 499.30 +7.20 492.10 2310 ---- ---- ---- ---- 503.30 +7.30 496.00 2315 ---- ---- ---- ---- 507.20 +7.30 499.90 2320 ---- ---- ---- ---- 511.20 +7.30 503.90 2325 ---- ---- ---- ---- 515.20 +7.40 507.80 2330 ---- ---- ---- ---- 519.20 +7.40 511.80 2335 ---- ---- ---- ---- 523.20 +7.40 515.80 2340 ---- ---- ---- ---- 527.20 +7.50 519.70 2345 ---- ---- ---- ---- 531.20 +7.50 523.70 2350 ---- ---- ---- ---- 535.20 +7.50 527.70 2355 ---- ---- ---- ---- 539.20 +7.50 531.70 2360 ---- ---- ---- ---- 543.30 +7.60 535.70 2365 ---- ---- ---- ---- 547.30 +7.50 539.80 2370 ---- ---- ---- ---- 551.40 +7.60 543.80 2375 ---- ---- ---- ---- 555.40 +7.60 547.80 2380 ---- ---- ---- ---- 559.50 +7.60 551.90 2385 ---- ---- ---- ---- 563.50 +7.60 555.90 2390 ---- ---- ---- ---- 567.60 +7.60 560.00 2395 ---- ---- ---- ---- 571.70 +7.70 564.00 2400 ---- ---- ---- ---- 575.80 +7.70 568.10 2410 ---- ---- ---- ---- 584.00 +7.80 576.20 2420 ---- ---- ---- ---- 592.20 +7.80 584.40 2425 ---- ---- ---- ---- 596.30 +7.80 588.50 2430 ---- ---- ---- ---- 600.50 +7.90 592.60 2440 ---- ---- ---- ---- 608.80 +7.90 600.90 2450 ---- ---- ---- ---- 617.10 +8.00 609.10 2460 ---- ---- ---- ---- 625.40 +8.00 617.40 2470 ---- ---- ---- ---- 633.80 +8.00 625.80 2475 ---- ---- ---- ---- 638.00 +8.10 629.90 2480 ---- ---- ---- ---- 642.20 +8.10 634.10 2490 ---- ---- ---- ---- 650.60 +8.10 642.50 2500 ---- ---- ---- ---- 659.00 +8.10 650.90 2525 ---- ---- ---- ---- 680.20 +8.30 671.90 2550 ---- ---- ---- ---- 701.50 +8.30 693.20 2575 ---- ---- ---- ---- 723.00 +8.50 714.50 2600 ---- ---- ---- ---- 744.50 +8.50 736.00 2625 ---- ---- ---- ---- 766.30 +8.60 757.70 2650 ---- ---- ---- ---- 788.10 +8.70 779.40 2675 ---- ---- ---- ---- 810.00 +8.70 801.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 64.70 +1.50 63.20 1375 ---- ---- ---- ---- 68.70 +1.70 67.00 1400 ---- ---- ---- ---- 72.80 +1.70 71.10 1425 ---- ---- ---- ---- 77.10 +1.90 75.20 1450 ---- ---- ---- ---- 81.60 +2.00 79.60 1475 ---- ---- ---- ---- 86.20 +2.10 84.10 1500 ---- ---- ---- ---- 91.00 +2.20 88.80 1525 ---- ---- ---- ---- 96.00 +2.30 93.70 1530 ---- ---- ---- ---- 97.00 +2.30 94.70 1540 ---- ---- ---- ---- 99.10 +2.40 96.70 1550 ---- ---- ---- ---- 101.10 +2.40 98.70 1560 ---- ---- ---- ---- 103.30 +2.50 100.80 1570 ---- ---- ---- ---- 105.40 +2.50 102.90 1575 ---- ---- ---- ---- 106.50 +2.50 104.00 1580 ---- ---- ---- ---- 107.70 +2.60 105.10 1590 ---- ---- ---- ---- 109.90 +2.60 107.30 1600 ---- ---- ---- ---- 112.20 +2.70 109.50 1610 ---- ---- ---- ---- 114.60 +2.70 111.90 1620 ---- ---- ---- ---- 117.00 +2.80 114.20 1625 ---- ---- ---- ---- 118.30 +2.90 115.40 1630 ---- ---- ---- ---- 119.50 +2.80 116.70 1635 ---- ---- ---- ---- 120.80 +2.90 117.90 1640 ---- ---- ---- ---- 122.10 +2.90 119.20 1645 ---- ---- ---- ---- 123.40 +2.90 120.50 1650 ---- ---- ---- ---- 124.70 +3.00 121.70 1655 ---- ---- ---- ---- 126.10 +3.00 123.10 1660 ---- ---- ---- ---- 127.40 +3.00 124.40 1665 ---- ---- ---- ---- 128.80 +3.00 125.80 1670 ---- ---- ---- ---- 130.20 +3.10 127.10 1675 ---- ---- ---- ---- 131.60 +3.10 128.50 1680 ---- ---- ---- ---- 133.10 +3.10 130.00 1685 ---- ---- ---- ---- 134.60 +3.20 131.40 1690 ---- ---- ---- ---- 136.10 +3.20 132.90 1695 ---- ---- ---- ---- 137.60 +3.20 134.40 1700 ---- ---- ---- ---- 139.10 +3.20 135.90 1705 ---- ---- ---- ---- 140.70 +3.30 137.40 1710 ---- ---- ---- ---- 142.30 +3.30 139.00 1715 ---- ---- ---- ---- 143.90 +3.30 140.60 1720 ---- ---- ---- ---- 145.60 +3.40 142.20 1725 ---- ---- ---- ---- 147.30 +3.50 143.80 1730 ---- ---- ---- ---- 149.00 +3.50 145.50 1735 ---- ---- ---- ---- 150.70 +3.50 147.20 1740 ---- ---- ---- ---- 152.50 +3.50 149.00 1745 ---- ---- ---- ---- 154.30 +3.60 150.70 1750 ---- ---- ---- ---- 156.10 +3.60 152.50 1755 ---- ---- ---- ---- 158.00 +3.60 154.40 1760 ---- ---- ---- ---- 159.90 +3.70 156.20 1765 ---- ---- ---- ---- 161.80 +3.70 158.10 1770 ---- ---- ---- ---- 163.80 +3.80 160.00 1775 ---- ---- ---- ---- 165.70 +3.70 162.00 1780 ---- ---- ---- ---- 167.70 +3.80 163.90 1785 ---- ---- ---- ---- 169.80 +3.90 165.90 1790 ---- ---- ---- ---- 171.80 +3.80 168.00 1795 ---- ---- ---- ---- 173.90 +3.90 170.00 1800 ---- ---- ---- ---- 176.10 +4.00 172.10 1805 ---- ---- ---- ---- 178.20 +3.90 174.30 1810 ---- ---- ---- ---- 180.40 +4.00 176.40 1815 ---- ---- ---- ---- 182.60 +4.00 178.60 1820 ---- ---- ---- ---- 184.90 +4.10 180.80 1825 ---- ---- ---- ---- 187.10 +4.10 183.00 1830 ---- ---- ---- ---- 189.40 +4.10 185.30 1835 ---- ---- ---- ---- 191.80 +4.20 187.60 1840 ---- ---- ---- ---- 194.10 +4.20 189.90 1845 ---- ---- ---- ---- 196.50 +4.20 192.30 1850 ---- ---- ---- ---- 198.90 +4.30 194.60 1855 ---- ---- ---- ---- 201.30 +4.30 197.00 1860 ---- ---- ---- ---- 203.80 +4.30 199.50 1865 ---- ---- ---- ---- 206.30 +4.40 201.90 1870 ---- ---- ---- ---- 208.80 +4.40 204.40 1875 ---- ---- ---- ---- 211.40 +4.50 206.90 1880 ---- ---- ---- ---- 214.00 +4.50 209.50 1885 ---- ---- ---- ---- 216.60 +4.60 212.00 1890 ---- ---- ---- ---- 219.20 +4.60 214.60 1895 ---- ---- ---- ---- 221.80 +4.60 217.20 1900 ---- ---- ---- ---- 224.50 +4.60 219.90 1905 ---- ---- ---- ---- 227.20 +4.70 222.50 1910 ---- ---- ---- ---- 229.90 +4.70 225.20 1915 ---- ---- ---- ---- 232.70 +4.70 228.00 1920 ---- ---- ---- ---- 235.50 +4.80 230.70 1925 ---- ---- ---- ---- 238.30 +4.80 233.50 1930 ---- ---- ---- ---- 241.10 +4.80 236.30 1935 ---- ---- ---- ---- 244.00 +4.90 239.10 1940 ---- ---- ---- ---- 246.80 +4.90 241.90 1945 ---- ---- ---- ---- 249.70 +4.90 244.80 1950 ---- ---- ---- ---- 252.70 +5.00 247.70 1955 ---- ---- ---- ---- 255.60 +5.00 250.60 1960 ---- ---- ---- ---- 258.60 +5.10 253.50 1965 ---- ---- ---- ---- 261.60 +5.10 256.50 1970 ---- ---- ---- ---- 264.60 +5.10 259.50 1975 ---- ---- ---- ---- 267.70 +5.20 262.50 1980 ---- ---- ---- ---- 270.70 +5.20 265.50 1985 ---- ---- ---- ---- 273.80 +5.20 268.60 1990 ---- ---- ---- ---- 276.90 +5.20 271.70 1995 ---- ---- ---- ---- 280.10 +5.30 274.80 2000 ---- ---- ---- ---- 283.20 +5.30 277.90 2005 ---- ---- ---- ---- 286.40 +5.40 281.00 2010 ---- ---- ---- ---- 289.60 +5.40 284.20 2015 ---- ---- ---- ---- 292.80 +5.40 287.40 2020 ---- ---- ---- ---- 296.00 +5.40 290.60 2025 ---- ---- ---- ---- 299.30 +5.50 293.80 2030 ---- ---- ---- ---- 302.60 +5.50 297.10 2035 ---- ---- ---- ---- 305.90 +5.60 300.30 2040 ---- ---- ---- ---- 309.20 +5.60 303.60 2045 ---- ---- ---- ---- 312.60 +5.60 307.00 2050 ---- ---- ---- ---- 315.90 +5.60 310.30 2055 ---- ---- ---- ---- 319.30 +5.70 313.60 2060 ---- ---- ---- ---- 322.70 +5.70 317.00 2065 ---- ---- ---- ---- 326.10 +5.70 320.40 2070 ---- ---- ---- ---- 329.60 +5.80 323.80 2075 ---- ---- ---- ---- 333.00 +5.80 327.20 2080 ---- ---- ---- ---- 336.50 +5.80 330.70 2085 ---- ---- ---- ---- 340.00 +5.90 334.10 2090 ---- ---- ---- ---- 343.50 +5.90 337.60 2095 ---- ---- ---- ---- 347.00 +5.90 341.10 2100 ---- ---- ---- ---- 350.50 +5.90 344.60 2105 ---- ---- ---- ---- 354.10 +6.00 348.10 2110 ---- ---- ---- ---- 357.60 +6.00 351.60 2115 ---- ---- ---- ---- 361.20 +6.10 355.10 2120 ---- ---- ---- ---- 364.80 +6.10 358.70 2125 ---- ---- ---- ---- 368.40 +6.20 362.20 2130 ---- ---- ---- ---- 372.00 +6.20 365.80 2135 ---- ---- ---- ---- 375.60 +6.20 369.40 2140 ---- ---- ---- ---- 379.20 +6.20 373.00 2145 ---- ---- ---- ---- 382.80 +6.20 376.60 2150 ---- ---- ---- ---- 386.50 +6.30 380.20 2155 ---- ---- ---- ---- 390.10 +6.20 383.90 2160 ---- ---- ---- ---- 393.80 +6.30 387.50 2165 ---- ---- ---- ---- 397.50 +6.30 391.20 2170 ---- ---- ---- ---- 401.20 +6.40 394.80 2175 ---- ---- ---- ---- 404.90 +6.40 398.50 2180 ---- ---- ---- ---- 408.60 +6.40 402.20 2185 ---- ---- ---- ---- 412.30 +6.40 405.90 2190 ---- ---- ---- ---- 416.00 +6.40 409.60 2195 ---- ---- ---- ---- 419.80 +6.50 413.30 2200 ---- ---- ---- ---- 423.50 +6.50 417.00 2205 ---- ---- ---- ---- 427.30 +6.60 420.70 2210 ---- ---- ---- ---- 431.10 +6.60 424.50 2215 ---- ---- ---- ---- 434.80 +6.60 428.20 2220 ---- ---- ---- ---- 438.60 +6.60 432.00 2225 ---- ---- ---- ---- 442.40 +6.60 435.80 2230 ---- ---- ---- ---- 446.20 +6.70 439.50 2235 ---- ---- ---- ---- 450.10 +6.80 443.30 2240 ---- ---- ---- ---- 453.90 +6.80 447.10 2245 ---- ---- ---- ---- 457.70 +6.80 450.90 2250 ---- ---- ---- ---- 461.60 +6.80 454.80 2255 ---- ---- ---- ---- 465.40 +6.80 458.60 2260 ---- ---- ---- ---- 469.30 +6.90 462.40 2265 ---- ---- ---- ---- 473.10 +6.80 466.30 2270 ---- ---- ---- ---- 477.00 +6.90 470.10 2275 ---- ---- ---- ---- 480.90 +6.90 474.00 2280 ---- ---- ---- ---- 484.80 +6.90 477.90 2285 ---- ---- ---- ---- 488.70 +7.00 481.70 2290 ---- ---- ---- ---- 492.60 +7.00 485.60 2295 ---- ---- ---- ---- 496.50 +7.00 489.50 2300 ---- ---- ---- ---- 500.50 +7.10 493.40 2305 ---- ---- ---- ---- 504.40 +7.10 497.30 2310 ---- ---- ---- ---- 508.40 +7.10 501.30 2315 ---- ---- ---- ---- 512.30 +7.10 505.20 2320 ---- ---- ---- ---- 516.30 +7.20 509.10 2325 ---- ---- ---- ---- 520.20 +7.10 513.10 2330 ---- ---- ---- ---- 524.20 +7.20 517.00 2335 ---- ---- ---- ---- 528.20 +7.20 521.00 2340 ---- ---- ---- ---- 532.20 +7.20 525.00 2345 ---- ---- ---- ---- 536.20 +7.30 528.90 2350 ---- ---- ---- ---- 540.20 +7.30 532.90 2355 ---- ---- ---- ---- 544.20 +7.30 536.90 2360 ---- ---- ---- ---- 548.20 +7.30 540.90 2365 ---- ---- ---- ---- 552.30 +7.40 544.90 2370 ---- ---- ---- ---- 556.30 +7.40 548.90 2375 ---- ---- ---- ---- 560.40 +7.40 553.00 2380 ---- ---- ---- ---- 564.40 +7.40 557.00 2385 ---- ---- ---- ---- 568.50 +7.50 561.00 2390 ---- ---- ---- ---- 572.50 +7.40 565.10 2400 ---- ---- ---- ---- 580.70 +7.50 573.20 2410 ---- ---- ---- ---- 588.90 +7.60 581.30 2420 ---- ---- ---- ---- 597.10 +7.60 589.50 2425 ---- ---- ---- ---- 601.20 +7.60 593.60 2430 ---- ---- ---- ---- 605.30 +7.60 597.70 2440 ---- ---- ---- ---- 613.60 +7.70 605.90 2450 ---- ---- ---- ---- 621.90 +7.80 614.10 2460 ---- ---- ---- ---- 630.20 +7.80 622.40 2470 ---- ---- ---- ---- 638.50 +7.80 630.70 2475 ---- ---- ---- ---- 642.70 +7.80 634.90 2480 ---- ---- ---- ---- 646.90 +7.90 639.00 2500 ---- ---- ---- ---- 663.70 +8.00 655.70 2525 ---- ---- ---- ---- 684.80 +8.00 676.80 2550 ---- ---- ---- ---- 706.10 +8.20 697.90 2575 ---- ---- ---- ---- 727.50 +8.30 719.20 2600 ---- ---- ---- ---- 749.00 +8.30 740.70 2625 ---- ---- ---- ---- 770.60 +8.40 762.20 2650 ---- ---- ---- ---- 792.40 +8.50 783.90 2675 ---- ---- ---- ---- 814.30 +8.60 805.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 82.40 +1.70 80.70 1375 ---- ---- ---- ---- 87.10 +1.90 85.20 1400 ---- ---- ---- ---- 91.90 +2.00 89.90 1425 ---- ---- ---- ---- 96.90 +2.10 94.80 1450 ---- ---- ---- ---- 102.00 +2.10 99.90 1475 ---- ---- ---- ---- 107.30 +2.20 105.10 1500 ---- ---- ---- ---- 112.80 +2.40 110.40 1525 ---- ---- ---- ---- 118.50 +2.50 116.00 1550 ---- ---- ---- ---- 124.30 +2.60 121.70 1560 ---- ---- ---- ---- 126.70 +2.60 124.10 1570 ---- ---- ---- ---- 129.10 +2.70 126.40 1575 ---- ---- ---- ---- 130.30 +2.70 127.60 1580 ---- ---- ---- ---- 131.60 +2.80 128.80 1590 ---- ---- ---- ---- 134.10 +2.80 131.30 1600 ---- ---- ---- ---- 136.60 +2.90 133.70 1610 ---- ---- ---- ---- 139.10 +2.90 136.20 1620 ---- ---- ---- ---- 141.70 +3.00 138.70 1625 ---- ---- ---- ---- 143.00 +3.00 140.00 1630 ---- ---- ---- ---- 144.30 +3.00 141.30 1640 ---- ---- ---- ---- 146.90 +3.10 143.80 1650 ---- ---- ---- ---- 149.60 +3.10 146.50 1655 ---- ---- ---- ---- 150.90 +3.10 147.80 1660 ---- ---- ---- ---- 152.30 +3.20 149.10 1665 ---- ---- ---- ---- 153.60 +3.20 150.40 1670 ---- ---- ---- ---- 155.00 +3.20 151.80 1675 ---- ---- ---- ---- 156.40 +3.30 153.10 1680 ---- ---- ---- ---- 157.70 +3.20 154.50 1685 ---- ---- ---- ---- 159.10 +3.30 155.80 1690 ---- ---- ---- ---- 160.50 +3.30 157.20 1695 ---- ---- ---- ---- 161.90 +3.30 158.60 1700 ---- ---- ---- ---- 163.40 +3.40 160.00 1705 ---- ---- ---- ---- 164.80 +3.40 161.40 1710 ---- ---- ---- ---- 166.20 +3.40 162.80 1715 ---- ---- ---- ---- 167.70 +3.50 164.20 1720 ---- ---- ---- ---- 169.10 +3.50 165.60 1725 ---- ---- ---- ---- 170.60 +3.60 167.00 1730 ---- ---- ---- ---- 172.00 +3.50 168.50 1735 ---- ---- ---- ---- 173.50 +3.60 169.90 1740 ---- ---- ---- ---- 175.00 +3.60 171.40 1745 ---- ---- ---- ---- 176.50 +3.60 172.90 1750 ---- ---- ---- ---- 178.00 +3.70 174.30 1755 ---- ---- ---- ---- 179.50 +3.70 175.80 1760 ---- ---- ---- ---- 181.00 +3.70 177.30 1765 ---- ---- ---- ---- 182.60 +3.80 178.80 1770 ---- ---- ---- ---- 184.10 +3.80 180.30 1775 ---- ---- ---- ---- 185.70 +3.80 181.90 1780 ---- ---- ---- ---- 187.30 +3.90 183.40 1785 ---- ---- ---- ---- 188.90 +3.90 185.00 1790 ---- ---- ---- ---- 190.50 +3.90 186.60 1795 ---- ---- ---- ---- 192.20 +4.00 188.20 1800 ---- ---- ---- ---- 193.90 +4.00 189.90 1805 ---- ---- ---- ---- 195.60 +4.10 191.50 1810 ---- ---- ---- ---- 197.30 +4.10 193.20 1815 ---- ---- ---- ---- 199.00 +4.00 195.00 1820 ---- ---- ---- ---- 200.80 +4.10 196.70 1825 ---- ---- ---- ---- 202.60 +4.10 198.50 1830 ---- ---- ---- ---- 204.50 +4.20 200.30 1835 ---- ---- ---- ---- 206.40 +4.20 202.20 1840 ---- ---- ---- ---- 208.30 +4.20 204.10 1845 ---- ---- ---- ---- 210.20 +4.20 206.00 1850 ---- ---- ---- ---- 212.20 +4.30 207.90 1855 ---- ---- ---- ---- 214.30 +4.40 209.90 1860 ---- ---- ---- ---- 216.30 +4.30 212.00 1865 ---- ---- ---- ---- 218.50 +4.40 214.10 1870 ---- ---- ---- ---- 220.60 +4.40 216.20 1875 ---- ---- ---- ---- 222.80 +4.40 218.40 1880 ---- ---- ---- ---- 225.10 +4.50 220.60 1885 ---- ---- ---- ---- 227.40 +4.50 222.90 1890 ---- ---- ---- ---- 229.80 +4.60 225.20 1895 ---- ---- ---- ---- 232.20 +4.60 227.60 1900 ---- ---- ---- ---- 234.60 +4.60 230.00 1905 ---- ---- ---- ---- 237.20 +4.70 232.50 1910 ---- ---- ---- ---- 239.70 +4.70 235.00 1915 ---- ---- ---- ---- 242.40 +4.80 237.60 1920 ---- ---- ---- ---- 245.10 +4.80 240.30 1925 ---- ---- ---- ---- 247.80 +4.80 243.00 1930 ---- ---- ---- ---- 250.60 +4.80 245.80 1935 ---- ---- ---- ---- 253.40 +4.90 248.50 1940 ---- ---- ---- ---- 256.30 +4.90 251.40 1945 ---- ---- ---- ---- 259.20 +4.90 254.30 1950 ---- ---- ---- ---- 262.20 +5.00 257.20 1955 ---- ---- ---- ---- 265.10 +5.00 260.10 1960 ---- ---- ---- ---- 268.10 +5.00 263.10 1965 ---- ---- ---- ---- 271.20 +5.10 266.10 1970 ---- ---- ---- ---- 274.30 +5.10 269.20 1975 ---- ---- ---- ---- 277.30 +5.10 272.20 1980 ---- ---- ---- ---- 280.50 +5.20 275.30 1985 ---- ---- ---- ---- 283.60 +5.20 278.40 1990 ---- ---- ---- ---- 286.70 +5.20 281.50 1995 ---- ---- ---- ---- 289.90 +5.30 284.60 2000 ---- ---- ---- ---- 293.00 +5.30 287.70 2005 ---- ---- ---- ---- 296.20 +5.30 290.90 2010 ---- ---- ---- ---- 299.40 +5.40 294.00 2015 ---- ---- ---- ---- 302.60 +5.40 297.20 2020 ---- ---- ---- ---- 305.80 +5.40 300.40 2025 ---- ---- ---- ---- 309.10 +5.50 303.60 2030 ---- ---- ---- ---- 312.40 +5.50 306.90 2035 ---- ---- ---- ---- 315.70 +5.60 310.10 2040 ---- ---- ---- ---- 319.00 +5.60 313.40 2045 ---- ---- ---- ---- 322.30 +5.60 316.70 2050 ---- ---- ---- ---- 325.70 +5.70 320.00 2055 ---- ---- ---- ---- 329.00 +5.60 323.40 2060 ---- ---- ---- ---- 332.40 +5.70 326.70 2065 ---- ---- ---- ---- 335.80 +5.70 330.10 2070 ---- ---- ---- ---- 339.30 +5.80 333.50 2075 ---- ---- ---- ---- 342.70 +5.80 336.90 2080 ---- ---- ---- ---- 346.20 +5.80 340.40 2085 ---- ---- ---- ---- 349.60 +5.80 343.80 2090 ---- ---- ---- ---- 353.10 +5.80 347.30 2095 ---- ---- ---- ---- 356.60 +5.80 350.80 2100 ---- ---- ---- ---- 360.20 +5.90 354.30 2105 ---- ---- ---- ---- 363.70 +5.90 357.80 2110 ---- ---- ---- ---- 367.30 +6.00 361.30 2115 ---- ---- ---- ---- 370.80 +6.00 364.80 2120 ---- ---- ---- ---- 374.40 +6.00 368.40 2125 ---- ---- ---- ---- 378.00 +6.00 372.00 2130 ---- ---- ---- ---- 381.60 +6.10 375.50 2135 ---- ---- ---- ---- 385.20 +6.10 379.10 2140 ---- ---- ---- ---- 388.90 +6.20 382.70 2145 ---- ---- ---- ---- 392.50 +6.20 386.30 2150 ---- ---- ---- ---- 396.20 +6.20 390.00 2155 ---- ---- ---- ---- 399.80 +6.20 393.60 2160 ---- ---- ---- ---- 403.50 +6.30 397.20 2165 ---- ---- ---- ---- 407.20 +6.30 400.90 2170 ---- ---- ---- ---- 410.90 +6.30 404.60 2175 ---- ---- ---- ---- 414.60 +6.40 408.20 2180 ---- ---- ---- ---- 418.30 +6.40 411.90 2185 ---- ---- ---- ---- 422.00 +6.40 415.60 2190 ---- ---- ---- ---- 425.70 +6.40 419.30 2195 ---- ---- ---- ---- 429.50 +6.50 423.00 2200 ---- ---- ---- ---- 433.20 +6.40 426.80 2205 ---- ---- ---- ---- 437.00 +6.50 430.50 2210 ---- ---- ---- ---- 440.80 +6.60 434.20 2215 ---- ---- ---- ---- 444.50 +6.50 438.00 2220 ---- ---- ---- ---- 448.30 +6.60 441.70 2225 ---- ---- ---- ---- 452.10 +6.60 445.50 2230 ---- ---- ---- ---- 455.90 +6.60 449.30 2235 ---- ---- ---- ---- 459.80 +6.70 453.10 2240 ---- ---- ---- ---- 463.60 +6.70 456.90 2245 ---- ---- ---- ---- 467.40 +6.70 460.70 2250 ---- ---- ---- ---- 471.30 +6.80 464.50 2255 ---- ---- ---- ---- 475.10 +6.80 468.30 2260 ---- ---- ---- ---- 479.00 +6.80 472.20 2265 ---- ---- ---- ---- 482.80 +6.80 476.00 2270 ---- ---- ---- ---- 486.70 +6.80 479.90 2275 ---- ---- ---- ---- 490.60 +6.90 483.70 2280 ---- ---- ---- ---- 494.50 +6.90 487.60 2285 ---- ---- ---- ---- 498.40 +6.90 491.50 2290 ---- ---- ---- ---- 502.30 +6.90 495.40 2295 ---- ---- ---- ---- 506.20 +6.90 499.30 2300 ---- ---- ---- ---- 510.10 +6.90 503.20 2305 ---- ---- ---- ---- 514.10 +7.00 507.10 2310 ---- ---- ---- ---- 518.00 +7.00 511.00 2315 ---- ---- ---- ---- 522.00 +7.10 514.90 2320 ---- ---- ---- ---- 525.90 +7.10 518.80 2325 ---- ---- ---- ---- 529.90 +7.10 522.80 2330 ---- ---- ---- ---- 533.90 +7.20 526.70 2335 ---- ---- ---- ---- 537.80 +7.10 530.70 2340 ---- ---- ---- ---- 541.80 +7.10 534.70 2345 ---- ---- ---- ---- 545.80 +7.20 538.60 2350 ---- ---- ---- ---- 549.80 +7.20 542.60 2355 ---- ---- ---- ---- 553.80 +7.20 546.60 2360 ---- ---- ---- ---- 557.90 +7.30 550.60 2365 ---- ---- ---- ---- 561.90 +7.30 554.60 2370 ---- ---- ---- ---- 565.90 +7.30 558.60 2375 ---- ---- ---- ---- 570.00 +7.40 562.60 2380 ---- ---- ---- ---- 574.00 +7.40 566.60 2385 ---- ---- ---- ---- 578.10 +7.40 570.70 2390 ---- ---- ---- ---- 582.10 +7.40 574.70 2395 ---- ---- ---- ---- 586.20 +7.40 578.80 2400 ---- ---- ---- ---- 590.30 +7.50 582.80 2410 ---- ---- ---- ---- 598.40 +7.50 590.90 2420 ---- ---- ---- ---- 606.60 +7.50 599.10 2425 ---- ---- ---- ---- 610.70 +7.50 603.20 2430 ---- ---- ---- ---- 614.80 +7.50 607.30 2440 ---- ---- ---- ---- 623.10 +7.60 615.50 2450 ---- ---- ---- ---- 631.40 +7.70 623.70 2460 ---- ---- ---- ---- 639.70 +7.70 632.00 2470 ---- ---- ---- ---- 648.00 +7.80 640.20 2475 ---- ---- ---- ---- 652.20 +7.80 644.40 2480 ---- ---- ---- ---- 656.30 +7.70 648.60 2490 ---- ---- ---- ---- 664.70 +7.80 656.90 2500 ---- ---- ---- ---- 673.10 +7.90 665.20 2525 ---- ---- ---- ---- 694.20 +8.00 686.20 2550 ---- ---- ---- ---- 715.40 +8.00 707.40 2575 ---- ---- ---- ---- 736.70 +8.10 728.60 2600 ---- ---- ---- ---- 758.20 +8.20 750.00 2625 ---- ---- ---- ---- 779.80 +8.30 771.50 2650 ---- ---- ---- ---- 801.60 +8.40 793.20 2675 ---- ---- ---- ---- 823.40 +8.50 814.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 92.30 +1.90 90.40 1400 ---- ---- ---- ---- 97.30 +2.00 95.30 1425 ---- ---- ---- ---- 102.50 +2.10 100.40 1450 ---- ---- ---- ---- 107.90 +2.20 105.70 1475 ---- ---- ---- ---- 113.40 +2.30 111.10 1500 ---- ---- ---- ---- 119.10 +2.40 116.70 1525 ---- ---- ---- ---- 125.00 +2.50 122.50 1550 ---- ---- ---- ---- 131.10 +2.70 128.40 1570 ---- ---- ---- ---- 136.00 +2.70 133.30 1575 ---- ---- ---- ---- 137.30 +2.80 134.50 1580 ---- ---- ---- ---- 138.60 +2.80 135.80 1590 ---- ---- ---- ---- 141.10 +2.80 138.30 1600 ---- ---- ---- ---- 143.70 +2.90 140.80 1610 ---- ---- ---- ---- 146.30 +2.90 143.40 1620 ---- ---- ---- ---- 149.00 +3.00 146.00 1625 ---- ---- ---- ---- 150.30 +3.00 147.30 1630 ---- ---- ---- ---- 151.70 +3.10 148.60 1640 ---- ---- ---- ---- 154.40 +3.10 151.30 1650 ---- ---- ---- ---- 157.10 +3.10 154.00 1660 ---- ---- ---- ---- 159.90 +3.20 156.70 1670 ---- ---- ---- ---- 162.70 +3.20 159.50 1675 ---- ---- ---- ---- 164.10 +3.20 160.90 1680 ---- ---- ---- ---- 165.50 +3.20 162.30 1685 ---- ---- ---- ---- 167.00 +3.30 163.70 1690 ---- ---- ---- ---- 168.40 +3.30 165.10 1695 ---- ---- ---- ---- 169.90 +3.40 166.50 1700 ---- ---- ---- ---- 171.30 +3.40 167.90 1705 ---- ---- ---- ---- 172.80 +3.50 169.30 1710 ---- ---- ---- ---- 174.20 +3.40 170.80 1715 ---- ---- ---- ---- 175.70 +3.50 172.20 1720 ---- ---- ---- ---- 177.20 +3.50 173.70 1725 ---- ---- ---- ---- 178.70 +3.50 175.20 1730 ---- ---- ---- ---- 180.20 +3.60 176.60 1735 ---- ---- ---- ---- 181.70 +3.60 178.10 1740 ---- ---- ---- ---- 183.20 +3.60 179.60 1745 ---- ---- ---- ---- 184.80 +3.70 181.10 1750 ---- ---- ---- ---- 186.30 +3.70 182.60 1755 ---- ---- ---- ---- 187.80 +3.70 184.10 1760 ---- ---- ---- ---- 189.40 +3.70 185.70 1765 ---- ---- ---- ---- 190.90 +3.70 187.20 1770 ---- ---- ---- ---- 192.50 +3.80 188.70 1775 ---- ---- ---- ---- 194.10 +3.80 190.30 1780 ---- ---- ---- ---- 195.70 +3.90 191.80 1785 ---- ---- ---- ---- 197.30 +3.90 193.40 1790 ---- ---- ---- ---- 198.90 +3.90 195.00 1795 ---- ---- ---- ---- 200.60 +4.00 196.60 1800 ---- ---- ---- ---- 202.20 +4.00 198.20 1805 ---- ---- ---- ---- 203.90 +4.00 199.90 1810 ---- ---- ---- ---- 205.60 +4.00 201.60 1815 ---- ---- ---- ---- 207.30 +4.10 203.20 1820 ---- ---- ---- ---- 209.00 +4.00 205.00 1825 ---- ---- ---- ---- 210.80 +4.10 206.70 1830 ---- ---- ---- ---- 212.60 +4.10 208.50 1835 ---- ---- ---- ---- 214.40 +4.20 210.20 1840 ---- ---- ---- ---- 216.30 +4.20 212.10 1845 ---- ---- ---- ---- 218.20 +4.30 213.90 1850 ---- ---- ---- ---- 220.10 +4.30 215.80 1855 ---- ---- ---- ---- 222.00 +4.30 217.70 1860 ---- ---- ---- ---- 224.00 +4.30 219.70 1865 ---- ---- ---- ---- 226.00 +4.40 221.60 1870 ---- ---- ---- ---- 228.10 +4.40 223.70 1875 ---- ---- ---- ---- 230.20 +4.50 225.70 1880 ---- ---- ---- ---- 232.30 +4.40 227.90 1885 ---- ---- ---- ---- 234.50 +4.50 230.00 1890 ---- ---- ---- ---- 236.70 +4.50 232.20 1895 ---- ---- ---- ---- 239.00 +4.60 234.40 1900 ---- ---- ---- ---- 241.30 +4.60 236.70 1905 ---- ---- ---- ---- 243.70 +4.60 239.10 1910 ---- ---- ---- ---- 246.10 +4.60 241.50 1915 ---- ---- ---- ---- 248.60 +4.70 243.90 1920 ---- ---- ---- ---- 251.10 +4.70 246.40 1925 ---- ---- ---- ---- 253.70 +4.70 249.00 1930 ---- ---- ---- ---- 256.40 +4.80 251.60 1935 ---- ---- ---- ---- 259.10 +4.80 254.30 1940 ---- ---- ---- ---- 261.80 +4.80 257.00 1945 ---- ---- ---- ---- 264.60 +4.90 259.70 1950 ---- ---- ---- ---- 267.40 +4.90 262.50 1955 ---- ---- ---- ---- 270.30 +4.90 265.40 1960 ---- ---- ---- ---- 273.20 +4.90 268.30 1965 ---- ---- ---- ---- 276.20 +5.00 271.20 1970 ---- ---- ---- ---- 279.20 +5.10 274.10 1975 ---- ---- ---- ---- 282.20 +5.10 277.10 1980 ---- ---- ---- ---- 285.30 +5.20 280.10 1985 ---- ---- ---- ---- 288.30 +5.10 283.20 1990 ---- ---- ---- ---- 291.40 +5.10 286.30 1995 ---- ---- ---- ---- 294.60 +5.20 289.40 2000 ---- ---- ---- ---- 297.70 +5.20 292.50 2005 ---- ---- ---- ---- 300.90 +5.30 295.60 2010 ---- ---- ---- ---- 304.10 +5.40 298.70 2015 ---- ---- ---- ---- 307.20 +5.30 301.90 2020 ---- ---- ---- ---- 310.40 +5.30 305.10 2025 ---- ---- ---- ---- 313.70 +5.40 308.30 2030 ---- ---- ---- ---- 316.90 +5.40 311.50 2035 ---- ---- ---- ---- 320.10 +5.40 314.70 2040 ---- ---- ---- ---- 323.40 +5.50 317.90 2045 ---- ---- ---- ---- 326.70 +5.50 321.20 2050 ---- ---- ---- ---- 330.00 +5.60 324.40 2055 ---- ---- ---- ---- 333.30 +5.60 327.70 2060 ---- ---- ---- ---- 336.70 +5.60 331.10 2065 ---- ---- ---- ---- 340.00 +5.60 334.40 2070 ---- ---- ---- ---- 343.40 +5.60 337.80 2075 ---- ---- ---- ---- 346.80 +5.70 341.10 2080 ---- ---- ---- ---- 350.30 +5.80 344.50 2085 ---- ---- ---- ---- 353.70 +5.70 348.00 2090 ---- ---- ---- ---- 357.20 +5.80 351.40 2095 ---- ---- ---- ---- 360.70 +5.90 354.80 2100 ---- ---- ---- ---- 364.20 +5.90 358.30 2105 ---- ---- ---- ---- 367.70 +5.90 361.80 2110 ---- ---- ---- ---- 371.20 +5.90 365.30 2115 ---- ---- ---- ---- 374.80 +6.00 368.80 2120 ---- ---- ---- ---- 378.30 +6.00 372.30 2125 ---- ---- ---- ---- 381.90 +6.00 375.90 2130 ---- ---- ---- ---- 385.50 +6.10 379.40 2135 ---- ---- ---- ---- 389.10 +6.10 383.00 2140 ---- ---- ---- ---- 392.70 +6.10 386.60 2145 ---- ---- ---- ---- 396.30 +6.10 390.20 2150 ---- ---- ---- ---- 400.00 +6.20 393.80 2155 ---- ---- ---- ---- 403.60 +6.20 397.40 2160 ---- ---- ---- ---- 407.30 +6.20 401.10 2165 ---- ---- ---- ---- 410.90 +6.20 404.70 2170 ---- ---- ---- ---- 414.60 +6.20 408.40 2175 ---- ---- ---- ---- 418.30 +6.30 412.00 2180 ---- ---- ---- ---- 422.00 +6.30 415.70 2185 ---- ---- ---- ---- 425.70 +6.30 419.40 2190 ---- ---- ---- ---- 429.40 +6.30 423.10 2195 ---- ---- ---- ---- 433.20 +6.40 426.80 2200 ---- ---- ---- ---- 436.90 +6.40 430.50 2205 ---- ---- ---- ---- 440.60 +6.40 434.20 2210 ---- ---- ---- ---- 444.40 +6.50 437.90 2215 ---- ---- ---- ---- 448.20 +6.50 441.70 2220 ---- ---- ---- ---- 451.90 +6.50 445.40 2225 ---- ---- ---- ---- 455.70 +6.50 449.20 2230 ---- ---- ---- ---- 459.50 +6.60 452.90 2235 ---- ---- ---- ---- 463.30 +6.60 456.70 2240 ---- ---- ---- ---- 467.10 +6.60 460.50 2245 ---- ---- ---- ---- 470.90 +6.60 464.30 2250 ---- ---- ---- ---- 474.80 +6.70 468.10 2255 ---- ---- ---- ---- 478.60 +6.70 471.90 2260 ---- ---- ---- ---- 482.50 +6.80 475.70 2265 ---- ---- ---- ---- 486.30 +6.70 479.60 2270 ---- ---- ---- ---- 490.20 +6.80 483.40 2275 ---- ---- ---- ---- 494.00 +6.80 487.20 2280 ---- ---- ---- ---- 497.90 +6.80 491.10 2285 ---- ---- ---- ---- 501.80 +6.80 495.00 2290 ---- ---- ---- ---- 505.70 +6.90 498.80 2295 ---- ---- ---- ---- 509.60 +6.90 502.70 2300 ---- ---- ---- ---- 513.50 +6.90 506.60 2305 ---- ---- ---- ---- 517.40 +6.90 510.50 2310 ---- ---- ---- ---- 521.40 +7.00 514.40 2315 ---- ---- ---- ---- 525.30 +7.00 518.30 2320 ---- ---- ---- ---- 529.20 +7.00 522.20 2325 ---- ---- ---- ---- 533.20 +7.10 526.10 2330 ---- ---- ---- ---- 537.10 +7.00 530.10 2335 ---- ---- ---- ---- 541.10 +7.10 534.00 2340 ---- ---- ---- ---- 545.10 +7.10 538.00 2345 ---- ---- ---- ---- 549.10 +7.20 541.90 2350 ---- ---- ---- ---- 553.10 +7.20 545.90 2355 ---- ---- ---- ---- 557.00 +7.10 549.90 2360 ---- ---- ---- ---- 561.00 +7.20 553.80 2365 ---- ---- ---- ---- 565.10 +7.30 557.80 2370 ---- ---- ---- ---- 569.10 +7.30 561.80 2375 ---- ---- ---- ---- 573.10 +7.30 565.80 2380 ---- ---- ---- ---- 577.10 +7.30 569.80 2385 ---- ---- ---- ---- 581.20 +7.30 573.90 2390 ---- ---- ---- ---- 585.20 +7.30 577.90 2395 ---- ---- ---- ---- 589.30 +7.40 581.90 2400 ---- ---- ---- ---- 593.30 +7.40 585.90 2405 ---- ---- ---- ---- 597.40 +7.40 590.00 2410 ---- ---- ---- ---- 601.50 +7.50 594.00 2420 ---- ---- ---- ---- 609.60 +7.40 602.20 2425 ---- ---- ---- ---- 613.70 +7.50 606.20 2430 ---- ---- ---- ---- 617.80 +7.50 610.30 2440 ---- ---- ---- ---- 626.00 +7.50 618.50 2450 ---- ---- ---- ---- 634.30 +7.60 626.70 2460 ---- ---- ---- ---- 642.50 +7.60 634.90 2470 ---- ---- ---- ---- 650.80 +7.60 643.20 2475 ---- ---- ---- ---- 655.00 +7.70 647.30 2480 ---- ---- ---- ---- 659.10 +7.70 651.40 2490 ---- ---- ---- ---- 667.50 +7.80 659.70 2500 ---- ---- ---- ---- 675.80 +7.80 668.00 2525 ---- ---- ---- ---- 696.90 +7.90 689.00 2550 ---- ---- ---- ---- 718.00 +8.00 710.00 2575 ---- ---- ---- ---- 739.30 +8.10 731.20 2600 ---- ---- ---- ---- 760.70 +8.20 752.50 2625 ---- ---- ---- ---- 782.20 +8.20 774.00 2650 ---- ---- ---- ---- 803.90 +8.40 795.50 2675 ---- ---- ---- ---- 825.60 +8.40 817.20 2700 ---- ---- ---- ---- 847.50 +8.50 839.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 94.50 +2.00 92.50 1425 ---- ---- ---- ---- 99.60 +2.10 97.50 1450 ---- ---- ---- ---- 104.90 +2.20 102.70 1475 ---- ---- ---- ---- 110.30 +2.30 108.00 1500 ---- ---- ---- ---- 115.90 +2.30 113.60 1525 ---- ---- ---- ---- 121.70 +2.50 119.20 1550 ---- ---- ---- ---- 127.70 +2.60 125.10 1575 ---- ---- ---- ---- 133.90 +2.80 131.10 1580 ---- ---- ---- ---- 135.10 +2.70 132.40 1590 ---- ---- ---- ---- 137.70 +2.80 134.90 1600 ---- ---- ---- ---- 140.20 +2.80 137.40 1610 ---- ---- ---- ---- 142.80 +2.90 139.90 1620 ---- ---- ---- ---- 145.40 +2.90 142.50 1625 ---- ---- ---- ---- 146.80 +3.00 143.80 1630 ---- ---- ---- ---- 148.10 +3.00 145.10 1640 ---- ---- ---- ---- 150.80 +3.10 147.70 1650 ---- ---- ---- ---- 153.50 +3.10 150.40 1660 ---- ---- ---- ---- 156.30 +3.20 153.10 1670 ---- ---- ---- ---- 159.10 +3.20 155.90 1675 ---- ---- ---- ---- 160.60 +3.30 157.30 1680 ---- ---- ---- ---- 162.00 +3.30 158.70 1685 ---- ---- ---- ---- 163.50 +3.30 160.20 1690 ---- ---- ---- ---- 165.00 +3.40 161.60 1695 ---- ---- ---- ---- 166.50 +3.40 163.10 1700 ---- ---- ---- ---- 168.00 +3.40 164.60 1705 ---- ---- ---- ---- 169.50 +3.40 166.10 1710 ---- ---- ---- ---- 171.10 +3.40 167.70 1715 ---- ---- ---- ---- 172.70 +3.50 169.20 1720 ---- ---- ---- ---- 174.30 +3.50 170.80 1725 ---- ---- ---- ---- 175.90 +3.50 172.40 1730 ---- ---- ---- ---- 177.50 +3.50 174.00 1735 ---- ---- ---- ---- 179.20 +3.60 175.60 1740 ---- ---- ---- ---- 180.90 +3.70 177.20 1745 ---- ---- ---- ---- 182.60 +3.70 178.90 1750 ---- ---- ---- ---- 184.30 +3.70 180.60 1755 ---- ---- ---- ---- 186.10 +3.80 182.30 1760 ---- ---- ---- ---- 187.80 +3.70 184.10 1765 ---- ---- ---- ---- 189.60 +3.70 185.90 1770 ---- ---- ---- ---- 191.50 +3.80 187.70 1775 ---- ---- ---- ---- 193.30 +3.80 189.50 1780 ---- ---- ---- ---- 195.20 +3.80 191.40 1785 ---- ---- ---- ---- 197.10 +3.80 193.30 1790 ---- ---- ---- ---- 199.10 +3.90 195.20 1795 ---- ---- ---- ---- 201.10 +4.00 197.10 1800 ---- ---- ---- ---- 203.10 +4.00 199.10 1805 ---- ---- ---- ---- 205.10 +4.00 201.10 1810 ---- ---- ---- ---- 207.20 +4.10 203.10 1815 ---- ---- ---- ---- 209.20 +4.00 205.20 1820 ---- ---- ---- ---- 211.40 +4.10 207.30 1825 ---- ---- ---- ---- 213.50 +4.10 209.40 1830 ---- ---- ---- ---- 215.70 +4.20 211.50 1835 ---- ---- ---- ---- 217.90 +4.20 213.70 1840 ---- ---- ---- ---- 220.10 +4.20 215.90 1845 ---- ---- ---- ---- 222.40 +4.30 218.10 1850 ---- ---- ---- ---- 224.60 +4.30 220.30 1855 ---- ---- ---- ---- 227.00 +4.40 222.60 1860 ---- ---- ---- ---- 229.30 +4.40 224.90 1865 ---- ---- ---- ---- 231.70 +4.40 227.30 1870 ---- ---- ---- ---- 234.10 +4.50 229.60 1875 ---- ---- ---- ---- 236.50 +4.50 232.00 1880 ---- ---- ---- ---- 238.90 +4.50 234.40 1885 ---- ---- ---- ---- 241.40 +4.50 236.90 1890 ---- ---- ---- ---- 243.90 +4.50 239.40 1895 ---- ---- ---- ---- 246.50 +4.60 241.90 1900 ---- ---- ---- ---- 249.00 +4.60 244.40 1905 ---- ---- ---- ---- 251.60 +4.60 247.00 1910 ---- ---- ---- ---- 254.20 +4.60 249.60 1915 ---- ---- ---- ---- 256.90 +4.70 252.20 1920 ---- ---- ---- ---- 259.60 +4.80 254.80 1925 ---- ---- ---- ---- 262.30 +4.80 257.50 1930 ---- ---- ---- ---- 265.00 +4.80 260.20 1935 ---- ---- ---- ---- 267.70 +4.80 262.90 1940 ---- ---- ---- ---- 270.50 +4.80 265.70 1945 ---- ---- ---- ---- 273.30 +4.90 268.40 1950 ---- ---- ---- ---- 276.20 +5.00 271.20 1955 ---- ---- ---- ---- 279.00 +4.90 274.10 1960 ---- ---- ---- ---- 281.90 +5.00 276.90 1965 ---- ---- ---- ---- 284.80 +5.00 279.80 1970 ---- ---- ---- ---- 287.80 +5.10 282.70 1975 ---- ---- ---- ---- 290.70 +5.10 285.60 1980 ---- ---- ---- ---- 293.70 +5.10 288.60 1985 ---- ---- ---- ---- 296.70 +5.10 291.60 1990 ---- ---- ---- ---- 299.80 +5.20 294.60 1995 ---- ---- ---- ---- 302.80 +5.20 297.60 2000 ---- ---- ---- ---- 305.90 +5.20 300.70 2005 ---- ---- ---- ---- 309.00 +5.30 303.70 2010 ---- ---- ---- ---- 312.20 +5.40 306.80 2015 ---- ---- ---- ---- 315.30 +5.30 310.00 2020 ---- ---- ---- ---- 318.50 +5.40 313.10 2025 ---- ---- ---- ---- 321.70 +5.40 316.30 2030 ---- ---- ---- ---- 324.90 +5.40 319.50 2035 ---- ---- ---- ---- 328.10 +5.40 322.70 2040 ---- ---- ---- ---- 331.40 +5.50 325.90 2045 ---- ---- ---- ---- 334.70 +5.60 329.10 2050 ---- ---- ---- ---- 338.00 +5.60 332.40 2055 ---- ---- ---- ---- 341.30 +5.60 335.70 2060 ---- ---- ---- ---- 344.70 +5.70 339.00 2065 ---- ---- ---- ---- 348.00 +5.60 342.40 2070 ---- ---- ---- ---- 351.40 +5.70 345.70 2075 ---- ---- ---- ---- 354.80 +5.70 349.10 2080 ---- ---- ---- ---- 358.20 +5.70 352.50 2085 ---- ---- ---- ---- 361.70 +5.80 355.90 2090 ---- ---- ---- ---- 365.10 +5.80 359.30 2095 ---- ---- ---- ---- 368.60 +5.90 362.70 2100 ---- ---- ---- ---- 372.10 +5.90 366.20 2105 ---- ---- ---- ---- 375.60 +5.90 369.70 2110 ---- ---- ---- ---- 379.10 +5.90 373.20 2115 ---- ---- ---- ---- 382.60 +5.90 376.70 2120 ---- ---- ---- ---- 386.20 +6.00 380.20 2125 ---- ---- ---- ---- 389.70 +6.00 383.70 2130 ---- ---- ---- ---- 393.30 +6.00 387.30 2135 ---- ---- ---- ---- 396.90 +6.10 390.80 2140 ---- ---- ---- ---- 400.50 +6.10 394.40 2145 ---- ---- ---- ---- 404.10 +6.10 398.00 2150 ---- ---- ---- ---- 407.70 +6.10 401.60 2155 ---- ---- ---- ---- 411.40 +6.20 405.20 2160 ---- ---- ---- ---- 415.00 +6.20 408.80 2165 ---- ---- ---- ---- 418.70 +6.20 412.50 2170 ---- ---- ---- ---- 422.40 +6.30 416.10 2175 ---- ---- ---- ---- 426.00 +6.20 419.80 2180 ---- ---- ---- ---- 429.70 +6.30 423.40 2185 ---- ---- ---- ---- 433.40 +6.30 427.10 2190 ---- ---- ---- ---- 437.10 +6.30 430.80 2195 ---- ---- ---- ---- 440.90 +6.40 434.50 2200 ---- ---- ---- ---- 444.60 +6.40 438.20 2205 ---- ---- ---- ---- 448.30 +6.40 441.90 2210 ---- ---- ---- ---- 452.10 +6.50 445.60 2215 ---- ---- ---- ---- 455.80 +6.50 449.30 2220 ---- ---- ---- ---- 459.60 +6.50 453.10 2225 ---- ---- ---- ---- 463.40 +6.60 456.80 2230 ---- ---- ---- ---- 467.10 +6.50 460.60 2235 ---- ---- ---- ---- 470.90 +6.60 464.30 2240 ---- ---- ---- ---- 474.70 +6.60 468.10 2245 ---- ---- ---- ---- 478.50 +6.60 471.90 2250 ---- ---- ---- ---- 482.40 +6.70 475.70 2255 ---- ---- ---- ---- 486.20 +6.70 479.50 2260 ---- ---- ---- ---- 490.00 +6.70 483.30 2270 ---- ---- ---- ---- 497.70 +6.80 490.90 2275 ---- ---- ---- ---- 501.60 +6.80 494.80 2280 ---- ---- ---- ---- 505.40 +6.80 498.60 2290 ---- ---- ---- ---- 513.20 +6.90 506.30 2300 ---- ---- ---- ---- 521.00 +7.00 514.00 2310 ---- ---- ---- ---- 528.80 +7.00 521.80 2320 ---- ---- ---- ---- 536.70 +7.10 529.60 2325 ---- ---- ---- ---- 540.60 +7.10 533.50 2330 ---- ---- ---- ---- 544.50 +7.00 537.50 2340 ---- ---- ---- ---- 552.40 +7.10 545.30 2350 ---- ---- ---- ---- 560.40 +7.20 553.20 2360 ---- ---- ---- ---- 568.40 +7.30 561.10 2375 ---- ---- ---- ---- 580.40 +7.30 573.10 2400 ---- ---- ---- ---- 600.50 +7.40 593.10 2425 ---- ---- ---- ---- 620.80 +7.50 613.30 2450 ---- ---- ---- ---- 641.30 +7.60 633.70 2475 ---- ---- ---- ---- 662.00 +7.80 654.20 2500 ---- ---- ---- ---- 682.70 +7.80 674.90 2525 ---- ---- ---- ---- 703.70 +7.90 695.80 2550 ---- ---- ---- ---- 724.80 +8.10 716.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9039 15691 270061 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 301.50B 282.50A 301.40B 287.80 -13.20 301.00 1495 ---- 296.50B 277.50A 296.40B 282.80 -13.20 296.00 1500 ---- 291.50B 271.60A 291.40B 277.80 -13.20 291.00 1505 ---- 286.50B 267.50A 286.40B 272.80 -13.20 286.00 1510 ---- 281.50B 262.50A 281.40B 267.80 -13.20 281.00 1515 ---- 276.50B 257.50A 276.40B 262.80 -13.20 276.00 1520 ---- 271.50B 252.50A 271.40B 257.80 -13.20 271.00 1525 ---- 266.50B 247.50A 266.40B 252.80 -13.20 266.00 1530 ---- 261.80B 242.50A 261.70B 247.80 -13.20 261.00 1535 ---- 256.80B 237.50A 256.70B 242.80 -13.20 256.00 1540 ---- 251.80B 232.50A 251.70B 237.80 -13.20 251.00 1545 ---- 246.80B 227.50A 246.70B 232.90 -13.10 246.00 1550 ---- 241.80B 221.70A 241.70B 227.90 -13.10 241.00 1555 ---- 236.80B 217.50A 236.70B 222.90 -13.20 236.10 1560 ---- 231.60B 212.60A 231.50B 217.90 -13.20 231.10 1565 ---- 226.60B 207.60A 226.50B 212.90 -13.20 226.10 1570 ---- 221.90B 202.60A 221.80B 207.90 -13.20 221.10 1575 ---- 216.70B 197.60A 216.50B 202.90 -13.20 216.10 1580 ---- 211.90B 192.60A 211.80B 197.90 -13.20 211.10 1585 ---- 206.90B 187.70A 206.80B 192.90 -13.20 206.10 1590 ---- 201.90B 182.70A 201.80B 187.90 -13.20 201.10 1595 ---- 196.90B 177.70A 196.80B 183.00 -13.10 196.10 1600 ---- 192.00B 171.90A 191.90B 178.00 -13.20 191.20 1 1605 ---- 186.80B 167.70A 186.60B 173.00 -13.20 186.20 1610 ---- 182.00B 162.70A 181.90B 168.00 -13.20 181.20 1615 ---- 177.10B 157.70A 177.00B 163.00 -13.20 176.20 1620 ---- 172.20B 152.80A 172.10B 158.10 -13.10 171.20 1625 ---- 167.20B 147.80A 167.10B 153.10 -13.20 166.30 1630 ---- 162.20B 142.90A 162.10B 148.10 -13.20 161.30 1635 ---- 157.30B 137.90A 157.20B 143.20 -13.20 156.40 1640 ---- 152.30B 133.00A 152.20B 138.20 -13.20 151.40 1645 ---- 147.40B 128.10A 147.30B 133.30 -13.20 146.50 1650 ---- 142.50B 122.50A 142.50B 128.40 -13.10 141.50 1655 ---- 137.50B 118.30A 137.50B 123.50 -13.10 136.60 1660 ---- 132.60B 113.40A 132.50B 118.60 -13.10 131.70 2 1665 ---- 127.40B 108.50A 127.30B 113.70 -13.10 126.80 1670 ---- 122.50B 103.00A 122.50B 108.80 -13.10 121.90 1675 ---- 117.60B 98.20A 117.50B 104.00 -13.00 117.00 1680 ---- 112.70B 93.40A 112.60B 99.10 -13.00 112.10 1685 ---- 107.90B 88.60A 107.80B 94.30 -12.90 107.20 46 1690 ---- 103.00B 83.90A 102.90B 89.50 -12.80 102.30 1695 ---- 98.20B 79.20A 98.10B 84.80 -12.70 97.50 1700 ---- 93.40B 74.60A 93.30B 80.10 -12.60 92.70 10 10 1705 ---- 88.90B 70.00A 88.80B 75.40 -12.50 87.90 3 1710 ---- 83.90B 65.50A 83.80B 70.80 -12.40 83.20 10 1715 ---- 79.20B 61.10A 79.20B 66.20 -12.40 78.60 1720 ---- 74.60B 56.80A 74.60B 61.80 -12.20 74.00 1725 ---- 70.00B 52.60A 69.90B 57.40 -12.00 69.40 1 1730 ---- 65.80B 48.50A 65.80B 53.10 -11.90 65.00 381 1735 ---- 61.20B 44.60A 61.20B 49.00 -11.60 60.60 9 1740 ---- 57.00B 40.80A 57.00B 45.00 -11.30 56.30 6 1745 ---- 52.90B 37.10A 52.90B 41.10 -11.00 52.10 11 1750 ---- 48.50B 33.70A 48.50B 37.40 -10.70 48.10 1 13 1755 ---- 44.60B 30.40A 44.60B 33.90 -10.30 44.20 2 1760 ---- 41.00B 27.30A 41.00B 30.60 -9.80 40.40 2 4 1765 ---- 37.10B 24.50A 37.10B 27.40 -9.40 36.80 25 1770 ---- 33.70B 21.70A 33.70B 24.50 -8.90 40 33.40 400 1775 21.60 30.50B 19.20A 19.20A 21.70 -8.50 2 30.20 11 1780 ---- 27.50B 16.90A 27.50B 19.20 -8.00 20 27.20 14 32 1785 16.20 24.60B 14.90A 15.10A 16.90 -7.50 2 24.40 21 1790 14.60 22.30B 13.00A 17.40B 14.80 -7.00 4 21.80 8 12 1795 ---- 19.80B 11.40A 19.80B 12.90 -6.50 19.40 7 11 1800 10.70 17.60B 9.90A 11.60B 11.20 -6.00 320 17.20 21 351 1805 ---- 15.50B 8.60A 15.50B 9.70 -5.50 6 15.20 52 1810 ---- 13.70B 7.40A 13.70B 8.40 -5.00 13.40 1 5 1815 7.00 12.00B 6.40A 7.70B 7.20 -4.60 1 11.80 5 1820 ---- 10.50B 5.60A 10.50B 6.20 -4.10 10.30 1825 ---- 9.20B 4.80A 9.20B 5.30 -3.70 3 9.00 41 1830 ---- 8.00B 4.20A 8.00B 4.60 -3.30 7.90 12 1835 5.00 7.00B 3.70A 3.70A 3.90 -3.00 10 6.90 1840 ---- 6.10B 3.20A 6.10B 3.40 -2.60 323 6.00 165 175 1845 ---- ---- 2.80A 2.80A 2.90 -2.40 5.30 1 3 1850 ---- 4.70B 2.40A 4.70B 2.50 -2.10 4.60 1 1 1855 3.00 3.00 2.10A 2.10A 2.20 -1.90 2 4.10 1 18 1860 ---- ---- 1.90A 1.90A 1.90 -1.70 3.60 1 1865 ---- ---- 1.70A 1.70A 1.70 -1.50 3.20 1 1870 2.50 2.50 1.50 1.50 1.50 -1.30 3 2.80 2 36 1875 1.30 1.30 1.30 1.30 1.30 -1.20 29 2.50 1 1 1880 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 250 1885 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 2 1890 ---- ---- 1.00A 1.00A .90 -.90 1.80 1895 ---- ---- .90A .90A .80 -.80 1.60 1900 ---- ---- .80A .80A .70 -.70 1.40 18 24 1905 ---- ---- .70A .70A .70 -.60 1.30 2 2 1910 ---- ---- .70A .70A .60 -.60 1.20 1915 ---- ---- .60A .60A .60 -.50 1.10 8 1920 .60 .60 .60 .60 .50 -.50 1 1.00 1925 ---- ---- .50A .50A .50 -.40 .90 1930 ---- ---- .50A .50A .40 -.50 .90 10 12 1935 .40 .40 .40 .40 .40 -.40 13 .80 2 2 1940 ---- ---- .40A .40A .40 -.30 .70 1945 ---- ---- .40A .40A .30 -.40 .70 4 1950 ---- ---- .40A .40A .30 -.40 .70 1955 ---- ---- .40A .40A .30 -.30 .60 1 1960 ---- ---- .30A .30A .30 -.30 .60 1965 ---- ---- .30A .30A .30 -.20 .50 1970 ---- ---- .30A .30A .20 -.30 .50 1 1975 ---- ---- .30A .30A .20 -.30 .50 1980 ---- ---- .30A .30A .20 -.30 .50 1985 ---- ---- .30A .30A .20 -.20 .40 1990 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 779 267 2019 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .20 +.10 .10 1 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 UNCH .20 2 1525 ---- ---- ---- ---- .20 UNCH .20 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 UNCH .20 1 1540 ---- ---- ---- ---- .20 UNCH .20 1545 ---- ---- ---- ---- .20 UNCH .20 1550 ---- ---- ---- ---- .20 UNCH .20 5 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .30 +.10 .20 1 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 UNCH .30 1 12 1595 ---- ---- ---- ---- .30 UNCH .30 122 1600 ---- ---- ---- ---- .30 UNCH 18 .30 7 1605 ---- ---- ---- ---- .30 UNCH .30 1610 .40 .40 .40 .40 .30 -.10 5 .40 29 1615 .40 .40 .40 .40 .40 UNCH 14 .40 4 1620 ---- ---- ---- ---- .40 UNCH .40 3 1625 ---- .50B ---- .50B .40 UNCH .40 1630 ---- ---- ---- ---- .50 UNCH 6 .50 1 1 1635 ---- .60B ---- .60B .50 UNCH 6 .50 2 1640 ---- .70B ---- .70B .60 +.10 .50 383 1645 ---- .70B ---- .70B .60 UNCH .60 2 9 1650 ---- .80B ---- .80B .70 UNCH 5 .70 1 12 1655 ---- .90B ---- .90B .80 +.10 .70 20 1660 1.00 1.00 1.00 .90A .90 +.10 1 .80 10 1665 1.10 1.20B .90 .90 1.00 +.10 3 .90 14 1670 ---- 1.30B ---- 1.30B 1.10 +.10 3 1.00 5 1675 ---- 1.50B ---- 1.50B 1.30 +.20 2 1.10 2 2 1680 ---- 1.70B ---- 1.70B 1.40 +.20 2 1.20 15 1685 ---- 1.90B ---- 1.90B 1.60 +.30 1 1.30 5 1690 1.70 2.20B 1.60A 2.20B 1.80 +.40 1 1.40 3 1695 ---- 2.50B ---- 2.50B 2.10 +.50 1 1.60 1 1700 ---- 2.90B ---- 2.90B 2.30 +.50 1 1.80 2 37 1705 2.70 3.30B 2.70 2.60A 2.70 +.70 1 2.00 22 22 1710 ---- 3.80B ---- 3.80B 3.10 +.80 2 2.30 11 10 1715 ---- 4.40B ---- 4.40B 3.50 +.80 2.70 1720 ---- 5.10B ---- 5.10B 4.00 +.90 3.10 15 22 1725 ---- 5.90B ---- 5.90B 4.70 +1.20 24 3.50 87 102 1730 ---- 6.80B ---- 6.80B 5.40 +1.30 1 4.10 20 336 1735 ---- 7.80B ---- 7.80B 6.20 +1.50 4.70 307 1740 ---- 9.00B ---- 9.00B 7.20 +1.80 5.40 74 1745 ---- 10.30B ---- 10.30B 8.30 +2.10 6.20 165 1750 8.80 11.80B 8.80 8.40A 9.60 +2.50 16 7.10 3 520 1755 13.20 13.50B 8.10A 13.50B 11.10 +2.90 7 8.20 136 1760 ---- 15.40B 9.30A 9.30A 12.80 +3.30 2 9.50 5 513 1765 ---- 17.50B 10.70A 10.70A 14.60 +3.80 1 10.80 6 1770 15.00 19.80B 12.20A 16.00A 16.70 +4.30 17 12.40 18 25 1775 ---- 22.40B 14.00A 14.00A 19.00 +4.80 14.20 5 1780 ---- 25.10B 15.90A 15.90A 21.40 +5.20 6 16.20 7 10 1785 20.40 28.00B 18.00A 28.00B 24.10 +5.70 1 18.40 2 1790 ---- 31.20B 20.40A 20.40A 27.00 +6.20 20.80 1 1795 ---- 34.50B 22.90A 22.90A 30.10 +6.70 23.40 6 1800 30.40 38.00B 25.70A 38.00B 33.40 +7.20 1 26.20 1 2 1805 ---- 41.70B 28.50A 28.50A 36.90 +7.70 29.20 1810 ---- 45.50B 31.90A 31.90A 40.50 +8.10 32.40 1 1815 ---- 49.50B 35.40A 35.40A 44.40 +8.70 35.70 1820 ---- 53.60B 38.80A 38.80A 48.30 +9.00 39.30 1825 ---- 57.90B 42.50A 42.50A 52.50 +9.50 43.00 1830 ---- 62.30B 46.30A 46.30A 56.70 +9.80 46.90 1835 ---- 66.70B 50.30A 50.30A 61.10 +10.20 50.90 1840 ---- 71.30B 54.40A 54.40A 65.50 +10.50 55.00 1845 ---- 75.90B 58.50A 58.50A 70.00 +10.80 59.20 1850 ---- 80.50B 62.90A 62.90A 74.60 +11.00 63.60 1855 ---- 85.30B 67.20A 67.20A 79.30 +11.30 68.00 1860 ---- 90.00B 72.00A 72.00A 84.00 +11.50 72.50 1865 ---- 94.80B 76.50A 76.50A 88.80 +11.70 77.10 1870 ---- 99.60B 81.10A 81.10A 93.60 +11.90 81.70 1875 ---- 104.50B 85.80A 85.80A 98.40 +12.00 86.40 1880 ---- 108.70B 90.50A 90.50A 103.20 +12.10 91.10 1885 ---- 113.50B 95.30A 95.30A 108.10 +12.20 95.90 1890 ---- 118.40B 100.10A 100.10A 113.00 +12.40 100.60 1895 ---- 123.30B 104.80A 104.80A 117.90 +12.40 105.50 1900 ---- 128.90B 109.70A 109.70A 122.80 +12.50 110.30 1905 ---- 133.10B 114.50A 114.50A 127.70 +12.50 115.20 1910 ---- 138.10B 119.40A 119.40A 132.70 +12.60 120.10 1915 ---- 143.00B 124.00A 124.00A 137.60 +12.60 125.00 1920 ---- 148.00B 129.20A 129.20A 142.60 +12.70 129.90 1925 ---- 152.90B 134.10A 134.10A 147.50 +12.70 134.80 1930 ---- 157.90B 139.00A 139.00A 152.50 +12.80 139.70 1935 ---- 162.90B 143.70A 143.70A 157.50 +12.90 144.60 1940 ---- 167.80B 148.90A 148.90A 162.40 +12.80 149.60 1945 ---- 172.80B 153.60A 153.60A 167.40 +12.90 154.50 1950 ---- 178.50B 158.80A 158.80A 172.40 +12.90 159.50 1955 ---- 182.70B 163.50A 163.50A 177.40 +13.00 164.40 1960 ---- 187.60B 168.70A 168.70A 182.30 +12.90 169.40 1965 ---- 192.60B 173.40A 173.40A 187.30 +12.90 174.40 1970 ---- 197.60B 178.40A 178.40A 192.30 +13.00 179.30 1975 ---- 202.60B 183.40A 183.40A 197.30 +13.00 184.30 1980 ---- 207.50B 188.60A 188.60A 202.30 +13.00 189.30 1985 ---- 212.50B 193.30A 193.30A 207.30 +13.00 194.30 1990 ---- 217.50B 198.40A 198.40A 212.30 +13.10 199.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 198 2977 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1585 ---- 207.10B 187.70A 207.00B 193.00 -13.10 206.10 1590 ---- 201.80B 182.70A 201.70B 188.00 -13.20 201.20 1595 ---- 197.10B 177.80A 197.00B 183.00 -13.20 196.20 1600 ---- 192.20B 172.10A 192.10B 178.10 -13.10 191.20 1605 ---- 187.00B 167.90A 186.90B 173.10 -13.20 186.30 1610 ---- 182.30B 162.90A 182.30B 168.20 -13.10 181.30 1615 ---- 177.10B 158.00A 177.00B 163.30 -13.10 176.40 1620 ---- 172.40B 153.10A 172.40B 158.30 -13.10 171.40 1625 ---- 167.40B 148.20A 167.30B 153.40 -13.10 166.50 1630 ---- 162.50B 143.30A 162.50B 148.50 -13.10 161.60 1635 ---- 157.60B 138.40A 157.60B 143.60 -13.00 156.60 1640 ---- 152.40B 133.50A 152.30B 138.70 -13.00 151.70 1645 ---- 147.50B 128.70A 147.50B 133.80 -13.00 146.80 1650 ---- 142.80B 123.20A 142.60B 129.00 -12.90 141.90 1655 ---- 137.70B 119.00A 137.60B 124.10 -13.00 137.10 1660 ---- 132.80B 114.20A 132.70B 119.30 -12.90 132.20 1665 ---- 128.00B 109.40A 128.00B 114.50 -12.80 127.30 1670 ---- 123.10B 104.70A 123.00B 109.70 -12.80 122.50 1675 ---- 118.40B 100.00A 118.40B 104.90 -12.80 117.70 1680 ---- 113.50B 95.30A 113.40B 100.20 -12.70 112.90 1685 ---- 108.80B 90.10A 108.70B 95.50 -12.70 108.20 1690 ---- 104.10B 85.50A 104.00B 90.90 -12.60 103.50 1 1 1695 ---- 99.40B 81.00A 99.30B 86.30 -12.50 98.80 1700 ---- 94.80B 76.60A 94.70B 81.80 -12.30 94.10 1705 ---- 90.10B 72.20A 90.00B 77.30 -12.20 89.50 1710 ---- 85.50B 68.00A 85.40B 72.90 -12.10 85.00 1715 ---- 81.20B 63.80A 81.10B 68.60 -11.90 80.50 1720 ---- 76.90B 59.70A 76.90B 64.30 -11.80 76.10 1725 ---- 72.30B 55.80A 72.30B 60.20 -11.50 71.70 1730 ---- 68.20B 51.90A 68.20B 56.20 -11.20 67.40 1735 ---- 63.80B 48.20A 63.80B 52.20 -11.10 63.30 1740 ---- 59.90B 44.60A 59.90B 48.40 -10.80 59.20 1745 ---- 55.80B 41.20A 55.70B 44.80 -10.50 55.30 1750 ---- 51.90B 37.90A 51.80B 41.30 -10.20 51.50 1755 ---- 48.20B 34.80A 48.20B 37.90 -9.90 47.80 1760 ---- 44.60B 31.80A 44.60B 34.80 -9.50 44.30 1765 ---- 41.20B 29.00A 41.20B 31.70 -9.20 40.90 1770 ---- 37.90B 26.20A 37.80B 28.90 -8.70 37.60 1775 ---- 34.90B 23.70A 34.90B 26.20 -8.40 34.60 1780 ---- 32.00B 21.40A 31.90B 23.70 -8.00 31.70 6 1785 ---- 29.20B 19.30A 29.10B 21.40 -7.60 29.00 1790 ---- 26.90B 17.30A 26.90B 19.30 -7.10 26.40 1795 ---- 24.30B 15.60A 24.30B 17.30 -6.70 24.00 1 1800 ---- 22.20B 13.90A 22.20B 15.50 -6.30 21.80 300 1805 ---- 20.00B 12.40A 20.00B 13.80 -5.90 19.70 5 1810 ---- 18.10B 11.10A 18.10B 12.30 -5.50 17.80 1815 ---- 16.30B 9.90A 16.30B 11.00 -5.10 16.10 1820 ---- 14.70B 8.80A 14.70B 9.80 -4.70 14.50 1825 ---- 13.20B 7.80A 13.20B 8.70 -4.30 13.00 301 1830 6.90 11.80B 6.90 7.80B 7.70 -4.00 3 11.70 1835 ---- 10.60B 6.20A 10.60B 6.90 -3.60 10.50 8 1840 ---- ---- 5.60A 5.60A 6.10 -3.40 9.50 2 1845 ---- ---- 5.00A 5.00A 5.40 -3.10 8.50 5 1850 ---- ---- 4.40A 4.40A 4.80 -2.80 7.60 1 6 1855 ---- ---- 4.00A 4.00A 4.30 -2.50 6.80 2 1860 ---- ---- 3.60A 3.60A 3.80 -2.40 6.20 1865 ---- ---- 3.20A 3.20A 3.40 -2.10 5.50 2 4 1870 ---- ---- 2.90A 2.90A 3.00 -2.00 50 5.00 1 1875 2.60 2.60 2.60 2.70B 2.70 -1.80 1 4.50 5 7 1880 ---- ---- 2.40A 2.40A 2.40 -1.70 4.10 1 1885 ---- ---- 2.20A 2.20A 2.20 -1.50 3.70 1890 ---- ---- 2.00A 2.00A 2.00 -1.30 3.30 3 1895 ---- ---- 1.80A 1.80A 1.80 -1.20 3.00 1900 ---- ---- 1.70A 1.70A 1.60 -1.10 2.70 3 1905 ---- ---- 1.50A 1.50A 1.50 -1.00 2.50 1910 ---- ---- 1.40A 1.40A 1.40 -.90 2.30 1915 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 1 3 1920 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 1925 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1930 1.00 1.00 1.00 1.00 1.00 -.60 1 1.60 1935 ---- ---- 1.00A 1.00A .90 -.60 1.50 1940 ---- ---- .90A .90A .90 -.50 1.40 1945 ---- ---- .80A .80A .80 -.50 1.30 1950 ---- ---- .80A .80A .70 -.50 5 1.20 1955 ---- ---- .70A .70A .70 -.40 1.10 1960 ---- ---- .70A .70A .60 -.40 1.00 1 1965 ---- ---- .70A .70A .60 -.40 1.00 1970 ---- ---- .60A .60A .60 -.30 .90 1975 ---- ---- .60A .60A .50 -.30 .80 1980 ---- ---- .60A .60A .50 -.30 .80 1985 ---- ---- .50A .50A .50 -.20 .70 1990 ---- ---- .50A .50A .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 10 660 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- .50B ---- .50B .40 UNCH .40 1595 ---- .50B ---- .50B .50 +.10 .40 1600 ---- .60B ---- .60B .50 UNCH 5 .50 1605 ---- .60B ---- .60B .60 +.10 .50 1610 ---- .70B ---- .70B .60 UNCH .60 1615 ---- .80B ---- .80B .70 +.10 .60 1620 ---- .80B ---- .80B .70 UNCH .70 1625 ---- .90B ---- .90B .80 +.10 .70 1630 ---- 1.00B ---- 1.00B .90 +.10 .80 1635 1.10 1.10 1.00 1.00 1.00 +.10 2 .90 1640 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1 1 1645 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1650 1.30 1.60B 1.30 1.30 1.40 +.20 1 1.20 1655 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1660 1.90 2.00B 1.90 2.00B 1.70 +.30 20 1.40 1665 ---- 2.20B ---- 2.20B 1.90 +.30 1.60 1670 2.10 2.40B 2.10 2.30B 2.10 +.40 18 1.70 1675 ---- 2.70B ---- 2.70B 2.30 +.40 1.90 1 1 1680 ---- 3.10B ---- 3.10B 2.60 +.50 2.10 1 1 1685 ---- 3.40B ---- 3.40B 2.90 +.50 2.40 1690 ---- 3.80B ---- 3.80B 3.30 +.70 2.60 1695 ---- 4.30B ---- 4.30B 3.70 +.70 3.00 1700 4.20 4.90B 4.20 4.60B 4.10 +.80 7 3.30 2 21 1705 ---- 5.50B ---- 5.50B 4.60 +.90 3.70 1710 ---- 6.20B ---- 6.20B 5.20 +1.10 4.10 1715 ---- 7.00B ---- 7.00B 5.90 +1.30 4.60 2 2 1720 ---- 7.90B ---- 7.90B 6.60 +1.40 5.20 1 1 1725 ---- 8.90B ---- 8.90B 7.50 +1.70 5.80 1 2 1730 ---- 10.00B ---- 10.00B 8.40 +1.80 6.60 2 2 1735 ---- 11.30B ---- 11.30B 9.50 +2.10 7.40 1740 ---- 12.60B ---- 12.60B 10.70 +2.40 8.30 1745 11.90 14.20B 9.30A 14.20B 12.10 +2.70 5 9.40 1750 12.00 15.90B 10.40A 12.10A 13.50 +3.00 8 10.50 2 2 1755 15.00 17.70B 11.60A 15.00 15.20 +3.30 4 11.90 1760 ---- 19.80B 13.00A 13.00A 17.00 +3.70 13.30 1765 ---- 21.90B 14.60A 14.60A 19.00 +4.10 14.90 23 23 1770 18.80 24.30B 16.30A 23.50B 21.10 +4.40 10 16.70 1 21 1775 ---- 26.80B 18.20A 18.20A 23.40 +4.80 18.60 1780 ---- 29.50B 20.20A 20.20A 25.90 +5.20 20.70 1785 ---- 32.30B 22.50A 22.50A 28.60 +5.60 23.00 1790 ---- 35.40B 24.80A 24.80A 31.40 +6.00 25.40 1 2 1795 ---- 38.60B 27.40A 27.40A 34.50 +6.50 28.00 1800 ---- 42.00B 30.10A 30.10A 37.60 +6.80 30.80 1805 ---- 45.50B 33.00A 33.00A 41.00 +7.30 33.70 1810 ---- 49.10B 36.10A 36.10A 44.50 +7.70 36.80 1815 ---- 52.90B 39.40A 39.40A 48.10 +8.10 40.00 1820 ---- 56.80B 43.00A 43.00A 51.90 +8.50 43.40 1825 ---- 60.80B 46.50A 46.50A 55.80 +8.80 47.00 1830 ---- 65.00B 50.00A 50.00A 59.80 +9.10 50.70 1835 ---- 69.20B 53.90A 53.90A 63.90 +9.50 54.40 1840 ---- 73.50B 57.80A 57.80A 68.20 +9.80 58.40 1845 ---- 77.90B 61.80A 61.80A 72.50 +10.10 62.40 1850 ---- 82.40B 65.90A 65.90A 76.90 +10.40 66.50 1855 ---- 87.00B 70.10A 70.10A 81.30 +10.60 70.70 1860 ---- 91.60B 74.40A 74.40A 85.90 +10.90 75.00 1865 ---- 96.20B 78.80A 78.80A 90.40 +11.00 79.40 1870 ---- 100.30B 83.20A 83.20A 95.10 +11.30 83.80 1875 ---- 105.00B 87.70A 87.70A 99.80 +11.50 88.30 1880 ---- 109.80B 92.30A 92.30A 104.50 +11.60 92.90 1885 ---- 114.50B 96.90A 96.90A 109.20 +11.70 97.50 1890 ---- 119.30B 101.50A 101.50A 114.00 +11.90 102.10 1895 ---- 124.20B 106.30A 106.30A 118.80 +12.00 106.80 1900 ---- 129.70B 110.90A 110.90A 123.60 +12.10 111.50 1905 ---- 133.90B 115.70A 115.70A 128.50 +12.20 116.30 1910 ---- 138.80B 120.50A 120.50A 133.40 +12.30 121.10 1915 ---- 143.60B 125.30A 125.30A 138.20 +12.30 125.90 1920 ---- 148.50B 130.10A 130.10A 143.10 +12.40 130.70 1925 ---- 153.40B 135.00A 135.00A 148.10 +12.60 135.50 1930 ---- 158.30B 139.80A 139.80A 153.00 +12.60 140.40 1935 ---- 163.20B 144.70A 144.70A 157.90 +12.60 145.30 1940 ---- 168.20B 149.50A 149.50A 162.80 +12.60 150.20 1945 ---- 173.10B 154.40A 154.40A 167.80 +12.70 155.10 1950 ---- 178.80B 159.40A 159.40A 172.70 +12.70 160.00 1955 ---- 183.00B 164.30A 164.30A 177.70 +12.80 164.90 1960 ---- 188.00B 169.20A 169.20A 182.60 +12.80 169.80 1965 ---- 192.90B 174.10A 174.10A 187.60 +12.90 174.70 1970 ---- 197.90B 179.00A 179.00A 192.50 +12.90 179.60 1975 ---- 202.90B 183.70A 183.70A 197.50 +12.90 184.60 1980 ---- 207.80B 188.60A 188.60A 202.50 +13.00 189.50 1985 ---- 212.80B 193.60A 193.60A 207.40 +12.90 194.50 1990 ---- 217.80B 198.60A 198.60A 212.40 +13.00 199.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 38 79 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 346.80B 327.80A 346.70B 333.10 -12.80 345.90 1435 ---- 341.80B 322.80A 341.70B 328.10 -12.80 340.90 1440 ---- 336.80B 317.80A 336.70B 323.10 -12.80 335.90 1445 ---- 331.80B 312.70A 331.70B 318.10 -12.80 330.90 1450 ---- 326.60B 307.70A 326.50B 313.10 -12.80 325.90 1455 ---- 321.80B 302.80A 321.70B 308.10 -12.80 320.90 1460 ---- 316.80B 297.80A 316.70B 303.10 -12.80 315.90 1465 ---- 311.80B 292.70A 311.70B 298.10 -12.80 310.90 1470 ---- 306.80B 287.80A 306.70B 293.10 -12.80 305.90 1475 ---- 301.80B 282.80A 301.70B 288.10 -12.80 300.90 1480 ---- 296.80B 277.70A 296.70B 283.10 -12.80 295.90 1485 ---- 291.80B 272.70A 291.70B 278.10 -12.80 290.90 1490 ---- 286.80B 267.70A 286.70B 273.10 -12.80 285.90 1495 ---- 281.80B 262.70A 281.70B 268.10 -12.80 280.90 1500 ---- 276.50B 257.70A 276.40B 263.10 -12.80 275.90 1505 ---- 271.80B 252.70A 271.70B 258.10 -12.80 270.90 1510 ---- 266.80B 247.70A 266.70B 253.10 -12.80 265.90 1515 ---- 261.80B 242.70A 261.70B 248.10 -12.80 260.90 1520 ---- 256.80B 237.70A 256.70B 243.10 -12.80 255.90 1525 ---- 251.80B 232.70A 251.70B 238.10 -12.80 250.90 1530 ---- 246.80B 227.70A 246.70B 233.10 -12.80 245.90 1535 ---- 241.80B 222.70A 241.70B 228.10 -12.80 240.90 1540 ---- 236.80B 217.70A 236.70B 223.10 -12.80 235.90 1545 ---- 231.80B 212.70A 231.70B 218.10 -12.80 230.90 1550 ---- 226.50B 207.70A 226.40B 213.10 -12.80 225.90 1555 ---- 221.80B 202.70A 221.70B 208.10 -12.80 220.90 1560 ---- 216.80B 197.70A 216.70B 203.10 -12.80 215.90 1565 ---- 211.80B 192.70A 211.70B 198.10 -12.80 210.90 1570 ---- 206.80B 187.70A 206.70B 193.10 -12.80 205.90 1575 ---- 201.80B 182.80A 201.70B 188.10 -12.80 200.90 1580 ---- 196.80B 177.70A 196.70B 183.10 -12.80 195.90 1585 ---- 191.80B 172.80A 191.70B 178.10 -12.80 190.90 1590 ---- 186.80B 167.70A 186.70B 173.10 -12.80 185.90 1595 ---- 181.80B 162.80A 181.70B 168.10 -12.80 180.90 1600 ---- 176.60B 157.70A 176.50B 163.10 -12.80 175.90 1605 ---- 171.80B 152.80A 171.70B 158.10 -12.80 170.90 1610 ---- 166.80B 147.70A 166.70B 153.10 -12.80 165.90 1 1615 ---- 161.80B 142.80A 161.70B 148.10 -12.80 160.90 1620 ---- 156.80B 137.80A 156.70B 143.10 -12.80 155.90 5 1625 ---- 151.80B 132.80A 151.70B 138.10 -12.80 150.90 1630 ---- 146.60B 127.80A 146.40B 133.10 -12.80 145.90 1 1635 ---- 141.60B 122.80A 141.40B 128.10 -12.80 140.90 11 1640 ---- 136.80B 117.80A 136.70B 123.10 -12.80 135.90 13 1645 ---- 131.80B 112.80A 131.70B 118.10 -12.80 130.90 17 1650 ---- 126.60B 106.80A 126.50B 113.10 -12.80 125.90 13 1655 ---- 121.80B 102.80A 121.70B 108.10 -12.80 120.90 14 1660 ---- 116.80B 97.80A 116.70B 103.10 -12.80 115.90 16 1665 ---- 111.80B 92.80A 111.70B 98.10 -12.80 110.90 12 1670 ---- 106.80B 87.80A 106.70B 93.10 -12.80 105.90 24 1675 ---- 101.80B 82.80A 101.70B 88.10 -12.80 100.90 105 1680 ---- 96.80B 77.80A 96.70B 83.10 -12.80 95.90 23 1685 ---- 91.80B 72.70A 91.70B 78.10 -12.80 90.90 1 20 1690 ---- 86.80B 67.70A 86.70B 73.10 -12.80 85.90 409 1695 ---- 81.90B 62.70A 81.80B 68.10 -12.80 80.90 30 59 1700 70.00 76.90B 57.10A 57.10A 63.10 -12.80 55 75.90 605 1705 ---- 71.70B 52.90A 71.60B 58.10 -12.80 70.90 120 61 1710 ---- 67.00B 48.00A 67.00B 53.10 -12.90 66.00 25 1715 ---- 61.80B 43.10A 61.70B 48.10 -12.90 61.00 120 77 1720 42.90 56.80B 37.50A 37.50A 43.20 -12.90 1 56.10 26 1725 ---- 52.00B 32.80A 51.90B 38.20 -12.90 51.10 58 1730 ---- 47.10B 28.10A 47.00B 33.30 -12.90 46.20 158 1735 ---- 42.20B 23.60A 42.10B 28.50 -12.90 41.40 16 1740 23.90 37.40B 19.40A 19.60A 23.80 -12.80 1 36.60 55 1745 ---- 32.50B 15.40A 32.50B 19.20 -12.70 1 31.90 1 118 1750 24.00 28.10B 11.60A 15.20B 14.90 -12.40 234 27.30 496 1755 16.90 23.80B 8.30A 17.80B 11.00 -12.00 11 23.00 7 221 1760 11.00 19.50B 5.50A 9.50B 7.60 -11.30 46 18.90 22 53 1765 8.00 15.50B 3.60A 4.80A 5.00 -10.20 139 15.20 3 195 1770 8.50 12.20B 2.20 2.90A 3.10 -8.70 469 11.80 106 196 1775 6.30 9.30B 1.30 1.70A 1.80 -7.20 325 9.00 19 179 1780 3.30 6.80B .90A 1.00 1.00 -5.70 76 6.70 47 53 1785 5.00 5.00 .60A .60A .60 -4.30 282 4.90 11 38 1790 3.40 3.40 .40 .40 .40 -3.10 336 3.50 475 1146 1795 1.50 1.50 .20 .20 .20 -2.30 48 2.50 44 183 1800 1.80 1.80 .20 .20 .20 -1.60 104 1.80 198 260 1805 .80 .80 .10 .10 .10 -1.20 179 1.30 33 282 1810 .50 .50 .20 .20 .10 -.80 39 .90 74 304 1815 .30 .30 .10A .10A .10 -.60 3 .70 14 90 1820 .20 .30 .10A .10A .10 -.40 58 .50 21 158 1825 .10 .10 .10 .10 .10 -.30 5 .40 50 158 1830 ---- ---- .10A .10A .10 -.20 .30 2 162 1835 ---- ---- .10A .10A .10 -.10 .20 28 94 1840 ---- ---- .10A .10A .10 -.10 1 .20 22 121 1845 .10 .10 .10 .10 .10 UNCH 2 .10 25 125 1850 ---- ---- ---- ---- .10 UNCH .10 55 531 1855 ---- ---- ---- ---- .10 UNCH 1 .10 12 265 1860 ---- ---- ---- ---- .10 UNCH .10 90 1865 ---- ---- ---- ---- .10 UNCH .10 67 1870 ---- ---- ---- ---- .10 UNCH .10 10 45 1875 ---- ---- ---- ---- .10 UNCH .10 3 233 1880 ---- ---- ---- ---- .10 UNCH .10 100 224 1885 ---- ---- ---- ---- .10 UNCH .10 111 1890 ---- ---- ---- ---- .10 UNCH .10 28 1895 ---- ---- ---- ---- .10 UNCH 5 .10 152 1900 ---- ---- ---- ---- .10 UNCH .10 227 1905 ---- ---- ---- ---- .10 UNCH .10 10 1910 ---- ---- ---- ---- .10 UNCH .10 12 1915 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2421 1653 8456 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 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 UNCH .10 101 1595 ---- ---- ---- ---- .10 UNCH .10 33 1600 ---- ---- ---- ---- .10 UNCH .10 835 1605 ---- ---- ---- ---- .10 UNCH .10 63 1610 ---- ---- ---- ---- .10 UNCH .10 24 1615 ---- ---- ---- ---- .10 UNCH .10 57 1620 ---- ---- ---- ---- .10 UNCH .10 52 1625 ---- ---- ---- ---- .10 UNCH .10 216 1630 ---- ---- ---- ---- .10 UNCH .10 265 1635 ---- ---- ---- ---- .10 UNCH .10 51 1640 ---- ---- ---- ---- .10 UNCH .10 71 1645 ---- ---- ---- ---- .10 UNCH .10 4 90 1650 ---- ---- ---- ---- .10 UNCH .10 10 931 1655 ---- ---- ---- ---- .10 UNCH .10 162 1660 ---- ---- ---- ---- .10 UNCH .10 220 1665 ---- ---- ---- ---- .10 UNCH .10 20 201 1670 ---- ---- ---- ---- .10 UNCH .10 115 1675 ---- ---- ---- ---- .10 UNCH .10 10 73 1680 ---- ---- ---- ---- .10 UNCH .10 70 1685 ---- ---- ---- ---- .10 UNCH .10 5 47 1690 ---- ---- ---- ---- .10 UNCH .10 1 62 1695 ---- ---- ---- ---- .10 UNCH .10 10 47 1700 .20 .20 .10 .10 .10 UNCH 4 .10 42 1108 1705 .20 .20 .10A .10A .10 UNCH 5 .10 145 1710 ---- .30B ---- .30B .10 -.10 .20 34 90 1715 .30 .40B .20 .20 .10 -.10 31 .20 24 166 1720 .20 .60B .20 .20 .20 -.10 69 .30 52 194 1725 .50 .80B .30 .30 .20 -.10 60 .30 6 85 1730 .50 1.20 .40 .40A .30 -.10 85 .40 61 268 1735 1.00 1.70 .40 .40 .50 -.10 20 .60 32 150 1740 .90 2.40B .70 .80 .80 UNCH 32 .80 41 129 1745 1.50 3.40B 1.10A 1.20 1.20 +.10 117 1.10 74 102 1750 1.40 5.00 1.40 1.70 1.90 +.40 538 1.50 137 457 1755 3.90 6.80B 2.10A 3.20B 3.00 +.80 55 2.20 7 124 1760 5.00 9.10B 2.80A 4.30A 4.60 +1.50 701 3.10 292 317 1765 4.50 12.20B 3.90A 6.60A 7.00 +2.60 91 4.40 258 267 1770 5.30 15.80B 5.30 9.20A 10.10 +4.10 124 6.00 33 41 1775 8.00 19.90B 7.30A 13.50A 13.80 +5.60 42 8.20 112 144 1780 11.80 24.30B 9.90A 24.30B 18.00 +7.10 3 10.90 19 87 1785 20.00 28.90B 13.10A 28.50B 22.60 +8.50 3 14.10 21 134 1790 23.60 33.70B 16.70A 33.70B 27.40 +9.70 3 17.70 5 7 1795 ---- 37.90B 20.60A 20.60A 32.20 +10.50 2 21.70 4 1800 ---- 43.40B 24.80A 24.80A 37.20 +11.20 1 26.00 3 3 1805 ---- 47.70B 29.60A 29.60A 42.10 +11.60 30.50 1810 ---- 52.50B 34.30A 34.30A 47.10 +12.00 35.10 50 1815 ---- 57.50B 39.00A 39.00A 52.10 +12.20 39.90 1820 ---- 62.50B 43.70A 43.70A 57.10 +12.40 44.70 1825 ---- 67.30B 48.70A 48.70A 62.10 +12.50 49.60 1830 ---- 72.30B 53.60A 53.60A 67.10 +12.60 54.50 1835 ---- 77.30B 58.60A 58.60A 72.10 +12.70 59.40 1840 ---- 82.30B 63.50A 63.50A 77.10 +12.70 64.40 1845 ---- 87.30B 68.50A 68.50A 82.10 +12.80 69.30 1850 ---- 93.20B 73.50A 73.50A 87.10 +12.80 74.30 1 1 1855 ---- 97.30B 78.30A 78.30A 92.10 +12.80 79.30 1860 ---- 102.30B 83.30A 83.30A 97.10 +12.80 84.30 1865 ---- 107.30B 88.20A 88.20A 102.10 +12.80 89.30 1870 ---- 112.30B 93.50A 93.50A 107.10 +12.80 94.30 1875 ---- 117.30B 98.50A 98.50A 112.10 +12.80 99.30 1880 ---- 122.30B 103.50A 103.50A 117.10 +12.80 104.30 1885 ---- 127.30B 108.50A 108.50A 122.10 +12.80 109.30 1890 ---- 132.30B 113.20A 113.20A 127.10 +12.80 114.30 1895 ---- 137.30B 118.50A 118.50A 132.10 +12.80 119.30 1900 ---- 142.30B 123.50A 123.50A 137.10 +12.80 124.30 1905 ---- 147.20B 128.50A 128.50A 142.10 +12.80 129.30 1910 ---- 152.20B 133.20A 133.20A 147.10 +12.80 134.30 1915 ---- 157.30B 138.20A 138.20A 152.10 +12.80 139.30 1920 ---- 162.20B 143.20A 143.20A 157.10 +12.80 144.30 1925 ---- 167.20B 148.20A 148.20A 162.10 +12.80 149.30 1930 ---- 172.20B 153.20A 153.20A 167.10 +12.80 154.30 1935 ---- 177.20B 158.20A 158.20A 172.10 +12.80 159.30 1940 ---- 182.20B 163.20A 163.20A 177.10 +12.80 164.30 1945 ---- 187.20B 168.20A 168.20A 182.10 +12.80 169.30 1950 ---- 192.30B 173.40A 173.40A 187.10 +12.80 174.30 1955 ---- 197.30B 178.20A 178.20A 192.10 +12.80 179.30 1960 ---- 202.20B 183.20A 183.20A 197.10 +12.80 184.30 1965 ---- 207.20B 188.20A 188.20A 202.10 +12.80 189.30 1970 ---- 212.30B 193.20A 193.20A 207.10 +12.80 194.30 1975 ---- 217.20B 198.20A 198.20A 212.10 +12.80 199.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1986 1314 8467 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 346.50B 327.50A 346.40B 332.80 -13.20 346.00 1450 ---- 341.50B 322.50A 341.40B 327.80 -13.20 341.00 1455 ---- 336.50B 317.50A 336.40B 322.80 -13.20 336.00 1460 ---- 331.50B 312.50A 331.40B 317.80 -13.20 331.00 1465 ---- 326.50B 307.50A 326.40B 312.80 -13.20 326.00 1470 ---- 321.50B 302.50A 321.40B 307.80 -13.20 321.00 1475 ---- 316.50B 297.50A 316.40B 302.80 -13.20 316.00 1480 ---- 311.50B 292.50A 311.40B 297.80 -13.20 311.00 1485 ---- 306.50B 287.50A 306.40B 292.80 -13.20 306.00 1490 ---- 301.50B 282.50A 301.40B 287.80 -13.20 301.00 1495 ---- 296.50B 277.50A 296.40B 282.80 -13.20 296.00 1500 ---- 291.50B 272.50A 291.40B 277.80 -13.20 291.00 1505 ---- 286.50B 267.50A 286.40B 272.80 -13.20 286.00 1510 ---- 281.50B 262.50A 281.40B 267.80 -13.20 281.00 1515 ---- 276.50B 257.50A 276.40B 262.80 -13.20 276.00 1520 ---- 271.50B 252.50A 271.40B 257.80 -13.20 271.00 1525 ---- 266.50B 247.50A 266.40B 252.80 -13.20 266.00 1530 ---- 261.50B 242.50A 261.40B 247.80 -13.20 261.00 1535 ---- 256.50B 237.50A 256.40B 242.80 -13.20 256.00 1540 ---- 251.50B 232.50A 251.40B 237.80 -13.20 251.00 1545 ---- 246.50B 227.50A 246.40B 232.80 -13.20 246.00 1550 ---- 241.60B 221.60A 241.50B 227.80 -13.20 241.00 1555 ---- 236.50B 217.50A 236.40B 222.80 -13.20 236.00 1560 ---- 231.50B 212.50A 231.40B 217.80 -13.20 231.00 1565 ---- 226.50B 207.50A 226.40B 212.80 -13.20 226.00 1570 ---- 221.50B 202.50A 221.40B 207.80 -13.20 221.00 1575 ---- 216.50B 197.50A 216.40B 202.80 -13.20 216.00 1580 ---- 211.80B 192.50A 211.70B 197.80 -13.20 211.00 1585 ---- 206.80B 187.50A 206.70B 192.80 -13.20 206.00 1590 ---- 201.80B 182.60A 201.70B 187.80 -13.20 201.00 1595 ---- 196.80B 177.60A 196.70B 182.80 -13.20 196.00 5 1600 ---- 191.80B 171.70A 191.70B 177.80 -13.20 191.00 5 1605 ---- 186.80B 167.60A 186.70B 172.80 -13.20 186.00 1610 ---- 181.80B 162.60A 181.70B 167.80 -13.20 181.00 1615 ---- 176.60B 157.60A 176.50B 162.80 -13.20 176.00 10 1620 ---- 171.60B 152.60A 171.50B 157.80 -13.20 171.00 1625 ---- 166.90B 147.60A 166.80B 152.80 -13.20 166.00 1630 ---- 161.90B 142.60A 161.80B 147.80 -13.20 161.00 1635 ---- 156.90B 137.70A 156.80B 142.80 -13.20 156.00 1640 ---- 151.90B 132.70A 151.80B 137.80 -13.20 151.00 1645 ---- 146.90B 127.60A 146.80B 132.90 -13.20 146.10 1650 ---- 142.00B 121.80A 141.90B 127.90 -13.20 141.10 1 1655 ---- 137.00B 117.70A 136.90B 122.90 -13.20 136.10 1660 ---- 132.10B 112.70A 132.00B 117.90 -13.20 131.10 1 1665 ---- 127.10B 107.80A 127.00B 113.00 -13.20 126.20 1670 ---- 122.20B 102.80A 122.10B 108.00 -13.20 121.20 1675 ---- 117.20B 97.90A 117.20B 103.10 -13.10 116.20 2 1680 ---- 112.30B 92.90A 112.30B 98.10 -13.20 111.30 6 1685 ---- 107.30B 88.00A 107.30B 93.20 -13.10 106.30 1 1690 ---- 102.40B 83.20A 102.40B 88.20 -13.20 101.40 7 1695 ---- 97.50B 78.30A 97.50B 83.30 -13.20 96.50 11 1700 ---- 92.30B 72.70A 92.20B 78.40 -13.10 91.50 28 1705 ---- 87.60B 67.90A 87.60B 73.60 -13.00 86.60 14 1710 ---- 82.50B 63.20A 82.40B 68.70 -13.10 81.80 42 1715 72.80 77.60B 58.50A 73.60B 63.90 -13.00 55 76.90 20 23 1720 54.90 72.80B 53.80A 60.60B 59.20 -12.90 5 72.10 60 1725 ---- 68.00B 49.30A 67.90B 54.50 -12.80 67.30 12 1730 ---- 63.20B 44.80A 63.20B 49.80 -12.80 62.60 3 1735 43.50 58.50B 40.50A 46.60B 45.30 -12.60 1 57.90 2 1740 ---- 54.00B 36.40A 54.00B 40.90 -12.40 53.30 42 1745 ---- 49.40B 32.40A 49.30B 36.60 -12.20 48.80 1750 ---- 45.20B 28.60A 45.10B 32.50 -11.80 44.30 17 1755 ---- 40.60B 25.10A 40.60B 28.60 -11.50 40.10 10 1760 24.50 36.50B 21.80A 22.00A 24.90 -11.00 21 35.90 4 1765 ---- 32.60B 18.70A 32.60B 21.50 -10.50 32.00 14 1770 ---- 28.80B 15.80A 28.80B 18.30 -10.00 28.30 16 1775 13.70 25.10B 13.30A 16.70B 15.50 -9.30 10 24.80 20 45 1780 ---- 21.90B 11.10A 21.90B 12.90 -8.70 21.60 63 1785 ---- 18.90B 9.20A 18.90B 10.70 -7.90 18.60 6 1790 11.20 16.30B 7.50A 7.50A 8.70 -7.20 12 15.90 230 1795 10.10 13.90B 6.10A 10.20B 7.10 -6.50 8 13.60 7 8 1800 6.10 11.70B 5.00A 5.50A 5.70 -5.80 43 11.50 14 30 1805 6.30 9.80B 4.00A 6.90B 4.50 -5.10 32 9.60 9 1810 4.80 8.20B 3.30A 5.10B 3.60 -4.50 40 8.10 1 8 1815 5.00 6.80B 2.70 2.90B 2.90 -3.80 115 6.70 21 1820 2.30 2.30 2.20A 2.30 2.30 -3.30 5 5.60 18 1825 2.10 2.10 1.80A 1.80A 1.90 -2.70 10 4.60 3 217 1830 2.50 2.50 1.50A 2.90B 1.50 -2.30 6 3.80 3 19 1835 ---- ---- 1.30A 1.30A 1.20 -2.00 3.20 1 11 1840 1.50 1.50 1.00A 1.00A 1.00 -1.70 2 2.70 51 1845 ---- ---- .90A .90A .80 -1.40 2.20 400 1850 .90 .90 .70A .70A .70 -1.20 25 1.90 69 261 1855 ---- ---- .60A .60A .50 -1.10 4 1.60 17 29 1860 ---- ---- .50A .50A .40 -.90 1.30 6 1865 .90 .90 .40A .40A .40 -.80 1 1.20 10 26 1870 ---- ---- .40A .40A .30 -.70 1 1.00 1 1875 .20 .20 .20 .20 .20 -.70 30 .90 2 6 1880 .30 .30 .30 .30 .20 -.60 5 .80 5 10 1885 .20 .20 .20 .20 .20 -.50 31 .70 1 1 1890 .20 .20 .20 .20 .10 -.50 30 .60 1895 .20 .20 .20 .20 .10 -.40 56 .50 9 11 1900 ---- ---- .20A .20A .10 -.40 .50 10 16 1905 ---- ---- .20A .20A .10 -.30 .40 1910 ---- ---- .20A .20A .10 -.30 .40 8 1915 ---- ---- .20A .20A .10 -.30 .40 2 3 1920 ---- ---- .20A .20A .10 -.20 .30 1 1925 ---- ---- .20A .20A .10 -.20 .30 1930 ---- ---- .10A .10A .10 -.20 .30 100 150 1935 ---- ---- .20A .20A .10 -.20 .30 15 15 1940 ---- ---- ---- ---- .10 -.10 4 .20 15 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 20 48 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 50 50 1965 ---- ---- .10A .10A .10 -.10 .20 1970 ---- ---- .10A .10A .10 -.10 .20 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 552 379 2129 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 2 5 1580 ---- ---- ---- ---- .10 UNCH .10 19 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 5 .10 1 17 1605 ---- ---- ---- ---- .10 UNCH 4 .10 25 1610 ---- ---- ---- ---- .10 UNCH .10 40 159 1615 ---- ---- ---- ---- .10 UNCH 4 .10 4 1620 ---- ---- ---- ---- .10 UNCH .10 2 111 1625 ---- ---- ---- ---- .10 UNCH .10 6 1630 ---- ---- ---- ---- .10 UNCH .10 37 1635 ---- ---- ---- ---- .10 UNCH .10 18 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- .20B ---- .20B .10 UNCH 20 .10 40 41 1650 ---- ---- ---- ---- .20 UNCH 1 .20 5 160 1655 ---- ---- ---- ---- .20 UNCH .20 20 22 1660 ---- .30B ---- .30B .20 UNCH 20 .20 63 1665 ---- .30B ---- .30B .20 UNCH 10 .20 10 12 1670 .30 .40B .20 .20 .30 UNCH 32 .30 8 1675 ---- .40B ---- .40B .30 UNCH .30 35 1680 ---- .50B ---- .50B .40 +.10 .30 2 54 1685 ---- .60B ---- .60B .40 UNCH .40 2 1690 ---- .70B ---- .70B .50 UNCH 5 .50 4 9 1695 ---- .80B ---- .80B .60 +.10 .50 21 49 1700 .80 1.00B .70 .70 .70 +.10 45 .60 22 1705 .90 1.20B .80 .80 .80 +.10 13 .70 20 20 1710 1.10 1.40 1.00 1.00 1.00 +.20 10 .80 9 19 1715 1.40 1.70B 1.10A 1.20A 1.20 +.20 9 1.00 8 1720 1.50 2.00B 1.50 1.40A 1.40 +.30 14 1.10 15 17 1725 2.00 2.50B 1.90 2.10B 1.70 +.30 150 1.40 2 42 1730 2.10 3.00B 2.10 2.00A 2.10 +.50 21 1.60 18 1735 2.60 3.70B 2.60 2.50A 2.50 +.60 65 1.90 172 1740 4.00 4.50B 3.40 4.50B 3.10 +.80 94 2.30 37 92 1745 ---- 5.50B ---- 5.50B 3.80 +1.00 2.80 1 12 1750 5.50 6.70B 4.70 4.60A 4.70 +1.30 32 3.40 34 37 1755 5.60 8.10B 5.40 5.60A 5.80 +1.70 43 4.10 3 15 1760 ---- 9.80B ---- 9.80B 7.10 +2.10 5.00 2 18 1765 8.10 11.70B 8.10 7.50A 8.70 +2.70 2 6.00 35 418 1770 10.00 14.00B 7.20A 11.30B 10.50 +3.20 14 7.30 23 1775 15.40 16.50B 8.60A 11.30A 12.70 +3.90 4 8.80 201 201 1780 14.80 19.30B 10.20A 14.40A 15.10 +4.50 12 10.60 20 10 1785 15.00 22.30B 12.20A 21.10B 17.90 +5.30 2 12.60 2 1790 20.70 25.70B 14.40A 20.50A 20.90 +6.00 4 14.90 31 135 1795 ---- 29.30B 17.00A 17.00A 24.30 +6.70 17.60 17 26 1800 32.10 33.20B 19.80A 26.80A 27.90 +7.40 1 20.50 6 1805 ---- 37.30B 23.00A 23.00A 31.70 +8.10 23.60 1810 ---- 41.50B 26.60A 26.60A 35.80 +8.70 27.10 1815 ---- 45.90B 30.10A 30.10A 40.10 +9.40 30.70 1820 ---- 50.40B 33.90A 33.90A 44.50 +9.90 34.60 1825 ---- 55.10B 37.80A 37.80A 49.10 +10.50 38.60 1830 ---- 59.80B 42.10A 42.10A 53.70 +10.90 42.80 1835 ---- 64.50B 46.50A 46.50A 58.40 +11.30 47.10 1840 ---- 69.30B 51.00A 51.00A 63.20 +11.60 51.60 1845 ---- 74.10B 55.60A 55.60A 68.00 +11.80 56.20 1850 ---- 79.00B 60.20A 60.20A 72.80 +12.00 60.80 1855 ---- 83.20B 64.90A 64.90A 77.70 +12.20 65.50 1860 ---- 88.10B 69.70A 69.70A 82.60 +12.30 70.30 1865 ---- 93.00B 74.50A 74.50A 87.50 +12.40 75.10 1870 ---- 97.90B 79.30A 79.30A 92.40 +12.50 79.90 1875 ---- 102.90B 84.20A 84.20A 97.40 +12.60 84.80 1880 ---- 107.80B 89.00A 89.00A 102.30 +12.60 89.70 1885 ---- 112.80B 93.90A 93.90A 107.30 +12.70 94.60 1890 ---- 117.80B 98.90A 98.90A 112.30 +12.80 99.50 1895 ---- 122.70B 103.80A 103.80A 117.30 +12.80 104.50 1900 ---- 128.50B 108.50A 108.50A 122.30 +12.90 109.40 1905 ---- 132.60B 113.70A 113.70A 127.20 +12.80 114.40 1910 ---- 137.60B 118.40A 118.40A 132.20 +12.90 119.30 1915 ---- 142.50B 123.40A 123.40A 137.20 +12.90 124.30 1920 ---- 147.50B 128.50A 128.50A 142.20 +13.00 129.20 1925 ---- 152.50B 133.40A 133.40A 147.20 +13.00 134.20 1930 ---- 157.50B 138.40A 138.40A 152.20 +13.00 139.20 1935 ---- 162.50B 143.60A 143.60A 157.20 +13.00 144.20 1940 ---- 167.50B 148.30A 148.30A 162.20 +13.00 149.20 1945 ---- 172.50B 153.30A 153.30A 167.20 +13.10 154.10 1950 ---- 178.40B 158.30A 158.30A 172.20 +13.10 159.10 1955 ---- 182.50B 163.30A 163.30A 177.20 +13.10 164.10 1960 ---- 187.50B 168.30A 168.30A 182.20 +13.10 169.10 1965 ---- 192.50B 173.30A 173.30A 187.20 +13.10 174.10 1970 ---- 197.50B 178.50A 178.50A 192.20 +13.10 179.10 1975 ---- 202.50B 183.50A 183.50A 197.20 +13.10 184.10 1980 ---- 207.50B 188.20A 188.20A 202.20 +13.20 189.00 1985 ---- 212.50B 193.20A 193.20A 207.20 +13.20 194.00 1990 ---- 217.50B 198.20A 198.20A 212.20 +13.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 636 574 2348 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0940 -.0795 1.1735 265 ---- ---- ---- ---- 1.0440 -.0795 1.1235 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7940 -.0795 .8735 295 ---- ---- ---- ---- .7445 -.0795 .8240 300 ---- ---- ---- ---- .6950 -.0790 .7740 305 ---- ---- ---- ---- .6455 -.0790 .7245 310 ---- ---- ---- ---- .5960 -.0790 .6750 315 ---- ---- ---- ---- .5470 -.0785 .6255 320 ---- ---- .4820A .4820A .4980 -.0785 .5765 325 ---- ---- ---- ---- .4500 -.0775 .5275 330 ---- ---- .3860A .3860A .4025 -.0765 .4790 335 ---- ---- ---- ---- .3555 -.0760 .4315 340 ---- ---- .2945A .2945A .3100 -.0740 .3840 345 ---- ---- ---- ---- .2660 -.0720 .3380 350 ---- ---- .2105A .2105A .2240 -.0695 .2935 355 ---- ---- .1725A .1725A .1850 -.0660 .2510 360 ---- ---- .1385A .1385A .1495 -.0610 .2105 365 ---- ---- .1085A .1085A .1180 -.0555 .1735 1 370 ---- ---- .0840A .0840A .0910 -.0490 .1400 5 375 ---- ---- .0635A .0635A .0695 -.0415 .1110 380 ---- ---- .0475A .0475A .0520 -.0345 .0865 9 385 ---- ---- .0355A .0355A .0385 -.0280 .0665 390 ---- ---- .0265A .0265A .0285 -.0220 .0505 395 ---- ---- .0200A .0200A .0210 -.0170 .0380 400 ---- ---- .0150A .0150A .0155 -.0130 .0285 10 12 405 ---- ---- .0115A .0115A .0120 -.0095 .0215 1 410 ---- ---- .0090A .0090A .0090 -.0070 .0160 415 .0100 .0100 .0070A .0070A .0065 -.0055 1 .0120 1 2 420 ---- ---- .0055A .0055A .0050 -.0045 .0095 425 ---- ---- .0045A .0045A .0040 -.0030 .0070 430 ---- ---- .0040A .0040A .0030 -.0025 .0055 435 ---- ---- .0030A .0030A .0025 -.0020 .0045 440 ---- ---- .0025A .0025A .0020 -.0015 .0035 445 ---- ---- .0025A .0025A .0015 -.0015 .0030 450 ---- ---- ---- ---- .0010 -.0015 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 30 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 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 +.0005 .0010 305 ---- ---- ---- ---- .0020 +.0005 .0015 310 ---- ---- ---- ---- .0025 +.0005 .0020 315 ---- .0030B ---- .0030B .0035 +.0010 .0025 320 ---- .0040B ---- .0040B .0050 +.0015 .0035 325 ---- .0055B ---- .0055B .0065 +.0020 .0045 330 ---- .0080B ---- .0080B .0090 +.0030 .0060 335 ---- .0115B ---- .0115B .0120 +.0035 .0085 340 ---- .0165B ---- .0160B .0165 +.0055 .0110 345 ---- .0230B ---- .0230B .0220 +.0070 .0150 10 350 ---- .0320B ---- .0320B .0305 +.0100 1 .0205 355 ---- .0445B ---- .0445B .0410 +.0135 1 .0275 11 360 ---- .0605B ---- .0600B .0555 +.0180 .0375 10 10 365 ---- .0810B ---- .0800B .0740 +.0240 .0500 370 ---- .1060B ---- .1055B .0970 +.0300 .0670 12 12 375 ---- .1355B ---- .1350B .1250 +.0375 .0875 1 380 ---- .1685B ---- .1685B .1580 +.0450 .1130 385 ---- .2065B ---- .2065B .1945 +.0515 .1430 390 ---- .2480B ---- .2480B .2340 +.0575 .1765 13 395 ---- .2655B ---- .2640B .2770 +.0630 .2140 400 ---- .3365B ---- .3365B .3215 +.0670 .2545 405 ---- ---- ---- ---- .3675 +.0700 .2975 410 ---- ---- ---- ---- .4145 +.0725 .3420 415 ---- ---- ---- ---- .4620 +.0740 .3880 420 ---- .5270B ---- .5270B .5105 +.0755 .4350 425 ---- ---- ---- ---- .5595 +.0765 .4830 430 ---- .6025B ---- .6025B .6085 +.0770 .5315 435 ---- ---- ---- ---- .6580 +.0775 .5805 440 ---- ---- ---- ---- .7070 +.0775 .6295 445 ---- ---- ---- ---- .7570 +.0785 .6785 450 ---- ---- ---- ---- .8065 +.0785 .7280 455 ---- ---- ---- ---- .8565 +.0785 .7780 460 ---- ---- ---- ---- .9060 +.0785 .8275 465 ---- ---- ---- ---- .9560 +.0790 .8770 470 ---- ---- ---- ---- 1.0060 +.0790 .9270 475 ---- ---- ---- ---- 1.0560 +.0790 .9770 480 ---- ---- ---- ---- 1.1060 +.0790 1.0270 485 ---- ---- ---- ---- 1.1560 +.0795 1.0765 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 22 57 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0940 -.0795 1.1735 265 ---- ---- ---- ---- 1.0440 -.0795 1.1235 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7940 -.0795 .8735 295 ---- ---- ---- ---- .7440 -.0795 .8235 300 ---- ---- ---- ---- .6945 -.0795 .7740 305 ---- ---- ---- ---- .6450 -.0790 .7240 310 ---- ---- ---- ---- .5955 -.0790 .6745 315 ---- ---- ---- ---- .5465 -.0790 .6255 320 ---- ---- .4825A .4825A .4980 -.0785 .5765 325 ---- ---- ---- ---- .4500 -.0780 .5280 330 ---- ---- .3870A .3870A .4025 -.0770 .4795 335 ---- ---- ---- ---- .3565 -.0755 .4320 340 ---- ---- .2965A .2965A .3110 -.0745 .3855 345 ---- ---- .2585A .2585A .2675 -.0725 .3400 350 ---- ---- .2135A .2135A .2265 -.0695 .2960 355 ---- ---- .1765A .1765A .1880 -.0660 .2540 360 ---- ---- .1430A .1430A .1530 -.0610 .2140 365 ---- ---- .1120A .1120A .1215 -.0560 .1775 1 370 ---- ---- .0870A .0870A .0950 -.0495 .1445 375 ---- ---- .0670A .0670A .0730 -.0430 .1160 380 ---- ---- .0505A .0505A .0555 -.0360 .0915 385 ---- ---- .0380A .0380A .0415 -.0295 .0710 390 ---- ---- .0290A .0290A .0310 -.0235 .0545 395 ---- ---- .0220A .0220A .0230 -.0190 .0420 400 ---- ---- .0170A .0170A .0175 -.0145 .0320 405 ---- ---- .0130A .0130A .0130 -.0115 .0245 410 ---- ---- .0105A .0105A .0100 -.0085 .0185 415 ---- ---- .0080A .0080A .0075 -.0065 .0140 420 ---- ---- .0065A .0065A .0055 -.0055 .0110 425 ---- ---- .0055A .0055A .0045 -.0035 .0080 430 ---- ---- .0045A .0045A .0035 -.0030 .0065 435 ---- ---- .0040A .0040A .0025 -.0025 .0050 440 ---- ---- .0030A .0030A .0020 -.0015 .0035 445 ---- ---- ---- ---- .0015 -.0015 .0030 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M DEC22 Copper Weekly Monday 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 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- .0025B ---- .0025B .0025 +.0005 .0020 315 ---- .0035B ---- .0035B .0035 +.0010 .0025 1 320 ---- .0045B ---- .0045B .0045 +.0010 .0035 325 ---- .0065B ---- .0065B .0065 +.0015 .0050 330 ---- .0095B ---- .0095B .0095 +.0025 .0070 2 335 ---- .0130B ---- .0130B .0130 +.0040 .0090 340 ---- .0185B ---- .0185B .0175 +.0050 .0125 345 ---- .0255B ---- .0255B .0240 +.0070 .0170 350 ---- .0350B ---- .0345B .0325 +.0095 .0230 355 ---- .0475B ---- .0475B .0440 +.0135 .0305 360 ---- .0640B .0405A .0635B .0590 +.0180 .0410 365 ---- .0845B .0540A .0840B .0775 +.0230 .0545 370 ---- .1095B ---- .1085B .1010 +.0295 .0715 375 ---- .1390B ---- .1385B .1290 +.0365 .0925 380 ---- .1720B ---- .1720B .1610 +.0430 .1180 385 ---- .2095B ---- .2095B .1970 +.0495 .1475 390 ---- .2500B ---- .2500B .2365 +.0555 .1810 395 ---- .2750B ---- .2750B .2790 +.0610 .2180 400 ---- .3380B ---- .3380B .3230 +.0650 .2580 405 ---- ---- ---- ---- .3685 +.0680 .3005 410 ---- ---- ---- ---- .4155 +.0710 .3445 415 ---- ---- ---- ---- .4630 +.0730 .3900 420 ---- .5275B ---- .5275B .5110 +.0745 .4365 425 ---- ---- ---- ---- .5595 +.0755 .4840 430 ---- .6225B ---- .6225B .6085 +.0765 .5320 435 ---- ---- ---- ---- .6580 +.0775 .5805 440 ---- .6510B ---- .6510B .7075 +.0780 .6295 445 ---- ---- ---- ---- .7570 +.0785 .6785 450 ---- ---- ---- ---- .8065 +.0785 .7280 455 ---- ---- ---- ---- .8565 +.0790 .7775 460 ---- ---- ---- ---- .9060 +.0790 .8270 465 ---- ---- ---- ---- .9560 +.0790 .8770 470 ---- ---- ---- ---- 1.0060 +.0795 .9265 475 ---- ---- ---- ---- 1.0560 +.0795 .9765 480 ---- ---- ---- ---- 1.1060 +.0795 1.0265 485 ---- ---- ---- ---- 1.1560 +.0795 1.0765 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7945 -.0790 .8735 295 ---- ---- ---- ---- .7445 -.0795 .8240 300 ---- ---- ---- ---- .6950 -.0795 .7745 305 ---- ---- ---- ---- .6460 -.0790 .7250 310 ---- ---- .5815A .5815A .5965 -.0790 .6755 315 ---- ---- ---- ---- .5480 -.0785 .6265 320 ---- ---- .4840A .4840A .4995 -.0785 .5780 325 ---- ---- ---- ---- .4520 -.0775 .5295 330 ---- ---- .3900A .3900A .4050 -.0765 .4815 335 ---- ---- ---- ---- .3590 -.0755 .4345 340 ---- ---- .3010A .3010A .3145 -.0740 .3885 345 ---- ---- .2630A .2630A .2715 -.0720 .3435 350 ---- ---- .2195A .2195A .2310 -.0690 .3000 355 ---- ---- .1830A .1830A .1930 -.0655 .2585 360 ---- ---- .1500A .1500A .1585 -.0615 .2200 365 ---- ---- .1190A .1190A .1280 -.0560 .1840 370 ---- ---- .0940A .0940A .1015 -.0505 .1520 10 375 ---- ---- .0735A .0735A .0790 -.0445 .1235 380 ---- ---- .0565A .0565A .0610 -.0380 .0990 2 385 ---- ---- .0435A .0435A .0465 -.0320 .0785 390 ---- ---- .0335A .0335A .0355 -.0260 .0615 395 ---- ---- .0255A .0255A .0270 -.0210 .0480 10 400 .0290 .0290 .0200A .0200A .0205 -.0165 10 .0370 405 ---- ---- .0155A .0155A .0160 -.0125 .0285 410 ---- ---- .0125A .0125A .0120 -.0100 .0220 10 415 ---- ---- .0100A .0100A .0095 -.0075 .0170 420 ---- ---- .0080A .0080A .0075 -.0060 .0135 425 ---- ---- .0065A .0065A .0060 -.0045 .0105 430 ---- ---- .0055A .0055A .0045 -.0040 .0085 435 ---- ---- .0045A .0045A .0035 -.0030 .0065 440 ---- ---- .0040A .0040A .0030 -.0025 .0055 445 ---- ---- .0035A .0035A .0025 -.0020 .0045 450 ---- ---- .0030A .0030A .0020 -.0015 .0035 455 ---- ---- ---- ---- .0015 -.0015 .0030 460 ---- ---- ---- ---- .0010 -.0015 .0025 465 ---- ---- ---- ---- .0010 -.0015 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 32 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- .0015B ---- .0015B .0015 +.0005 .0010 300 ---- .0020B ---- .0020B .0020 +.0005 .0015 305 ---- .0025B ---- .0025B .0025 +.0005 .0020 310 ---- .0035B ---- .0035B .0035 +.0005 .0030 315 ---- .0045B ---- .0045B .0050 +.0010 .0040 320 ---- .0065B ---- .0065B .0065 +.0015 .0050 325 ---- .0085B ---- .0085B .0085 +.0015 .0070 330 ---- .0120B ---- .0120B .0120 +.0030 .0090 335 ---- .0165B ---- .0165B .0160 +.0040 .0120 340 ---- .0225B ---- .0220B .0210 +.0055 .0155 345 ---- .0305B .0200A .0305B .0280 +.0075 .0205 350 ---- .0405B .0265A .0400B .0375 +.0105 .0270 355 ---- .0540B .0350A .0540B .0495 +.0140 .0355 360 ---- .0705B .0460A .0700B .0650 +.0185 .0465 365 ---- .0915B .0600A .0915B .0840 +.0230 .0610 370 ---- .1165B .0775A .1165B .1075 +.0290 .0785 10 375 ---- .1455B .0990A .1455B .1350 +.0350 .1000 380 ---- .1785B .1250A .1785B .1670 +.0415 .1255 385 ---- .2155B .1545A .2155B .2025 +.0475 .1550 10 390 ---- .2550B ---- .2550B .2410 +.0530 .1880 395 ---- .2885B ---- .2885B .2825 +.0585 .2240 400 ---- .3415B ---- .3415B .3260 +.0630 .2630 405 ---- .3200B ---- ---- .3715 +.0670 .3045 410 ---- ---- ---- ---- .4175 +.0695 .3480 415 ---- ---- ---- ---- .4650 +.0720 .3930 420 ---- .5290B ---- .5290B .5125 +.0735 .4390 425 ---- ---- ---- ---- .5610 +.0750 .4860 430 ---- .6265B ---- .6265B .6095 +.0755 .5340 435 ---- ---- ---- ---- .6585 +.0760 .5825 440 ---- .6815B ---- .6815B .7080 +.0770 .6310 445 ---- ---- ---- ---- .7575 +.0775 .6800 450 ---- ---- ---- ---- .8070 +.0780 .7290 455 ---- ---- ---- ---- .8565 +.0780 .7785 460 ---- ---- ---- ---- .9065 +.0785 .8280 465 ---- ---- ---- ---- .9560 +.0780 .8780 470 ---- ---- ---- ---- 1.0060 +.0785 .9275 475 ---- ---- ---- ---- 1.0560 +.0790 .9770 480 ---- ---- ---- ---- 1.1060 +.0790 1.0270 485 ---- ---- ---- ---- 1.1560 +.0790 1.0770 490 ---- ---- ---- ---- 1.2060 +.0790 1.1270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- .9440 ---- ---- 280 ---- ---- ---- ---- .8945 -.0795 .9740 285 ---- ---- ---- ---- .8445 -.0800 .9245 290 ---- ---- ---- ---- .7950 -.0800 .8750 295 ---- ---- ---- ---- .7455 -.0795 .8250 300 ---- ---- ---- ---- .6965 -.0795 .7760 305 ---- ---- ---- ---- .6475 -.0790 .7265 310 ---- ---- .5825A .5825A .5985 -.0790 .6775 315 ---- ---- ---- ---- .5500 -.0785 .6285 320 ---- ---- .4860A .4860A .5020 -.0775 .5795 325 ---- ---- ---- ---- .4545 -.0765 .5310 330 ---- ---- .3930A .3930A .4080 -.0755 .4835 335 ---- ---- ---- ---- .3625 -.0740 .4365 340 ---- ---- .3050A .3050A .3185 -.0720 .3905 345 ---- ---- ---- ---- .2760 -.0705 .3465 350 ---- ---- .2255A .2255A .2365 -.0675 .3040 355 ---- ---- .1900A .1900A .1995 -.0640 .2635 360 ---- ---- .1575A .1575A .1660 -.0595 .2255 365 ---- ---- .1270A .1270A .1360 -.0550 .1910 370 ---- ---- .1020A .1020A .1100 -.0490 .1590 375 ---- ---- .0815A .0815A .0880 -.0430 .1310 9 9 380 ---- ---- .0640A .0640A .0695 -.0370 .1065 10 385 ---- ---- .0500A .0500A .0545 -.0310 .0855 390 ---- ---- .0395A .0395A .0425 -.0260 .0685 11 11 395 ---- ---- .0310A .0310A .0330 -.0210 .0540 400 ---- ---- .0245A .0245A .0255 -.0170 .0425 405 ---- ---- .0195A .0195A .0200 -.0135 .0335 410 ---- ---- .0155A .0155A .0155 -.0110 .0265 415 ---- ---- .0125A .0125A .0120 -.0085 .0205 420 ---- ---- .0100A .0100A .0095 -.0070 .0165 425 ---- ---- .0085A .0085A .0075 -.0055 .0130 430 ---- ---- .0070A .0070A .0060 -.0045 .0105 435 ---- ---- .0060A .0060A .0050 -.0035 .0085 440 ---- ---- .0050A .0050A .0040 -.0030 .0070 445 ---- ---- .0045A .0045A .0030 -.0025 .0055 450 ---- ---- .0040A .0040A .0025 -.0020 .0045 455 ---- ---- .0035A .0035A .0020 -.0020 .0040 460 ---- ---- ---- ---- .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 30 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- .0025A .0010 ---- ---- 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- ---- ---- .0045 +.0005 .0040 310 ---- ---- ---- ---- .0055 +.0005 .0050 315 ---- ---- ---- ---- .0070 +.0010 .0060 320 ---- .0085B ---- .0085B .0090 +.0020 .0070 325 ---- .0110B ---- .0110B .0115 +.0030 .0085 330 ---- .0150B ---- .0150B .0145 +.0035 .0110 1 1 335 ---- .0200B ---- .0200B .0190 +.0050 .0140 340 ---- .0270B ---- .0270B .0250 +.0070 .0180 345 ---- .0355B ---- .0355B .0325 +.0090 .0235 350 ---- .0465B ---- .0465B .0430 +.0120 .0310 355 ---- .0605B ---- .0605B .0560 +.0155 .0405 360 ---- .0780B ---- .0780B .0720 +.0195 .0525 365 ---- .0990B ---- .0990B .0920 +.0245 .0675 10 370 ---- .1240B .0855A .1240B .1160 +.0300 .0860 375 ---- .1530B ---- .1530B .1435 +.0360 .1075 380 ---- .1855B ---- .1855B .1750 +.0420 .1330 385 ---- .2215B ---- .2215B .2100 +.0480 .1620 1 390 ---- .2605B ---- .2605B .2480 +.0535 .1945 395 ---- .2575B ---- .2575B .2885 +.0585 .2300 400 ---- .3455B ---- .3455B .3310 +.0625 .2685 405 ---- ---- ---- ---- .3750 +.0655 .3095 410 ---- ---- ---- ---- .4205 +.0685 .3520 415 ---- ---- ---- ---- .4675 +.0710 .3965 420 ---- .5310B ---- .5310B .5145 +.0725 .4420 425 ---- ---- ---- ---- .5625 +.0735 .4890 430 ---- .6280B ---- .6280B .6110 +.0750 .5360 435 ---- ---- ---- ---- .6600 +.0760 .5840 440 ---- .7225B ---- .7225B .7090 +.0765 .6325 445 ---- ---- ---- ---- .7580 +.0770 .6810 450 ---- .7570B ---- .7570B .8075 +.0775 .7300 455 ---- ---- ---- ---- .8570 +.0775 .7795 460 ---- ---- ---- ---- .9070 +.0785 .8285 465 ---- ---- ---- ---- .9565 +.0785 .8780 470 ---- ---- ---- ---- 1.0065 +.0790 .9275 475 ---- ---- ---- ---- 1.0560 +.0785 .9775 480 ---- ---- ---- ---- 1.1060 +.0790 1.0270 485 ---- ---- ---- ---- 1.1560 +.0790 1.0770 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 275 ---- ---- ---- ---- .9445 ---- ---- 280 ---- ---- ---- ---- .8950 -.0790 .9740 285 ---- ---- ---- ---- .8455 -.0790 .9245 290 ---- ---- ---- ---- .7960 -.0790 .8750 295 ---- ---- ---- ---- .7465 -.0790 .8255 300 ---- ---- ---- ---- .6975 -.0785 .7760 305 ---- ---- ---- ---- .6485 -.0785 .7270 310 ---- ---- .5830A .5830A .5995 -.0785 .6780 315 ---- ---- ---- ---- .5515 -.0775 .6290 320 ---- ---- .4870A .4870A .5035 -.0770 .5805 325 ---- ---- ---- ---- .4565 -.0760 .5325 330 ---- ---- .3945A .3945A .4100 -.0750 .4850 335 ---- ---- .3955A .3955A .3645 -.0740 .4385 340 ---- ---- .3075A .3075A .3210 -.0720 .3930 345 ---- ---- .2710A .2710A .2790 -.0700 .3490 350 ---- ---- .2285A .2285A .2395 -.0670 .3065 355 ---- ---- .1930A .1930A .2030 -.0635 .2665 360 ---- ---- .1610A .1610A .1695 -.0595 .2290 365 ---- ---- .1310A .1310A .1395 -.0545 .1940 370 ---- ---- .1060A .1060A .1135 -.0495 .1630 375 ---- ---- .0850A .0850A .0910 -.0440 .1350 380 ---- ---- .0675A .0675A .0725 -.0380 .1105 385 ---- ---- .0535A .0535A .0570 -.0330 .0900 390 ---- ---- .0420A .0420A .0450 -.0270 .0720 395 ---- ---- .0330A .0330A .0350 -.0225 .0575 400 ---- ---- .0265A .0265A .0275 -.0185 .0460 405 ---- ---- .0210A .0210A .0215 -.0150 .0365 410 ---- ---- .0170A .0170A .0170 -.0115 .0285 415 ---- ---- .0135A .0135A .0135 -.0095 .0230 420 ---- ---- .0110A .0110A .0105 -.0075 .0180 425 ---- ---- .0095A .0095A .0085 -.0060 .0145 430 ---- ---- .0080A .0080A .0070 -.0045 .0115 435 ---- ---- .0065A .0065A .0060 -.0035 .0095 440 ---- ---- .0055A .0055A .0045 -.0030 .0075 445 ---- ---- .0050A .0050A .0040 -.0025 .0065 450 ---- ---- .0040A .0040A .0035 -.0015 .0050 455 ---- ---- .0035A .0035A .0030 -.0010 .0040 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 275 ---- ---- ---- .0025A .0015 ---- ---- 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 +.0005 .0025 295 ---- ---- ---- ---- .0035 +.0005 .0030 300 ---- ---- ---- ---- .0045 +.0005 .0040 305 ---- ---- ---- ---- .0055 +.0010 .0045 310 ---- ---- ---- ---- .0065 +.0010 .0055 315 ---- .0070B ---- .0070B .0085 +.0020 .0065 320 ---- .0095B ---- .0095B .0105 +.0025 .0080 325 ---- .0125B ---- .0125B .0130 +.0030 .0100 330 ---- .0165B ---- .0165B .0165 +.0040 .0125 335 ---- .0220B ---- .0220B .0215 +.0055 .0160 340 ---- .0290B ---- .0290B .0275 +.0070 .0205 345 ---- .0380B ---- .0380B .0355 +.0095 .0260 350 ---- .0495B ---- .0495B .0460 +.0125 .0335 355 ---- .0640B ---- .0640B .0590 +.0155 .0435 360 ---- .0820B ---- .0815B .0755 +.0200 .0555 365 ---- .1030B ---- .1025B .0955 +.0245 .0710 370 ---- .1280B ---- .1280B .1195 +.0300 .0895 375 ---- .1570B ---- .1565B .1470 +.0355 .1115 14 380 ---- .1885B ---- .1885B .1785 +.0415 .1370 385 ---- .2245B ---- .2245B .2130 +.0470 .1660 390 ---- .2630B ---- .2630B .2505 +.0520 .1985 395 ---- .2855B ---- .2855B .2905 +.0570 .2335 400 ---- .3470B ---- .3470B .3330 +.0610 .2720 405 ---- .3440B ---- ---- .3770 +.0650 .3120 410 ---- .3625B ---- ---- .4220 +.0675 .3545 415 ---- ---- ---- ---- .4685 +.0700 .3985 420 ---- .5315B ---- .5315B .5160 +.0720 .4440 425 ---- ---- ---- ---- .5635 +.0735 .4900 430 ---- .6280B ---- .6280B .6120 +.0750 .5370 435 ---- ---- ---- ---- .6605 +.0755 .5850 440 ---- .7260B ---- .7260B .7095 +.0765 .6330 445 ---- ---- ---- ---- .7590 +.0775 .6815 450 ---- .7695B ---- .7695B .8080 +.0775 .7305 455 ---- ---- ---- ---- .8575 +.0780 .7795 460 ---- ---- ---- ---- .9070 +.0785 .8285 465 ---- ---- ---- ---- .9570 +.0790 .8780 470 ---- ---- ---- ---- 1.0065 +.0790 .9275 475 ---- ---- ---- ---- 1.0565 +.0790 .9775 480 ---- ---- ---- ---- 1.1060 +.0790 1.0270 485 ---- ---- ---- ---- 1.1560 +.0790 1.0770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- .9450 ---- ---- 280 ---- ---- ---- ---- .8955 ---- ---- 285 ---- ---- ---- ---- .8455 ---- ---- 290 ---- ---- ---- ---- .7965 ---- ---- 295 ---- ---- ---- ---- .7470 ---- ---- 300 ---- ---- ---- .6815A .6980 ---- ---- 305 ---- ---- ---- ---- .6490 ---- ---- 310 ---- ---- ---- .5845A .6000 ---- ---- 315 ---- ---- ---- ---- .5520 ---- ---- 320 ---- ---- ---- .4895A .5040 ---- ---- 325 ---- ---- ---- .5285A .4575 ---- ---- 330 ---- ---- ---- .3980A .4115 ---- ---- 335 ---- ---- ---- .4380A .3670 ---- ---- 340 ---- ---- ---- .3125A .3240 ---- ---- 345 ---- ---- ---- .3535A .2830 ---- ---- 350 ---- ---- ---- .2350A .2445 ---- ---- 355 ---- ---- ---- .2005A .2085 ---- ---- 360 ---- ---- ---- .1690A .1760 ---- ---- 365 ---- ---- ---- .1380A .1470 ---- ---- 370 ---- ---- ---- .1130A .1210 ---- ---- 375 ---- ---- ---- .0920A .0990 ---- ---- 380 ---- ---- ---- .0740A .0805 ---- ---- 385 ---- ---- ---- .0595A .0650 ---- ---- 390 ---- ---- ---- .0475A .0520 ---- ---- 395 ---- ---- ---- .0380A .0415 ---- ---- 400 .0380 .0380 .0305A .0305A .0330 ---- 10 ---- 405 ---- ---- ---- .0245A .0265 ---- ---- 410 ---- ---- ---- .0200A .0210 ---- ---- 415 ---- ---- ---- .0165A .0170 ---- ---- 420 ---- ---- ---- .0135A .0135 ---- ---- 425 ---- ---- ---- .0110A .0110 ---- ---- 430 ---- ---- ---- .0095A .0085 ---- ---- 435 ---- ---- ---- .0080A .0070 ---- ---- 440 ---- ---- ---- .0065A .0055 ---- ---- 445 ---- ---- ---- .0060A .0045 ---- ---- 450 ---- ---- ---- .0050A .0040 ---- ---- 455 ---- ---- ---- .0045A .0030 ---- ---- 460 ---- ---- ---- .0040A .0025 ---- ---- 465 ---- ---- ---- .0035A .0020 ---- ---- 470 ---- ---- ---- .0030A .0015 ---- ---- 475 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- .0030A .0020 ---- ---- 280 ---- ---- ---- .0035A .0025 ---- ---- 285 ---- ---- ---- .0040A .0030 ---- ---- 290 ---- ---- ---- .0045A .0035 ---- ---- 295 ---- ---- ---- .0050A .0040 ---- ---- 300 ---- ---- ---- .0050A .0050 ---- ---- 305 ---- ---- ---- .0060A .0060 ---- ---- 310 ---- ---- ---- .0070A .0075 ---- ---- 315 ---- ---- ---- .0085A .0090 ---- ---- 320 ---- ---- ---- .0105A .0115 ---- ---- 325 ---- ---- ---- .0135A .0145 ---- ---- 330 ---- ---- ---- .0170A .0185 ---- ---- 335 ---- ---- ---- .0215A .0235 ---- ---- 340 ---- ---- ---- .0275A .0305 ---- ---- 345 ---- ---- ---- .0355A .0395 ---- ---- 350 ---- ---- ---- .0450A .0510 ---- ---- 355 ---- ---- ---- .0575A .0650 ---- ---- 360 ---- ---- ---- .0725A .0825 ---- ---- 365 .1020 .1110B .1020 .1110B .1030 ---- 11 ---- 370 ---- ---- ---- .1125A .1270 ---- ---- 375 ---- ---- ---- .1380A .1550 ---- ---- 380 ---- ---- ---- .1665A .1860 ---- ---- 385 ---- ---- ---- .2040A .2205 ---- ---- 390 ---- ---- ---- .2390A .2575 ---- ---- 395 ---- ---- ---- .2770A .2970 ---- ---- 400 ---- ---- ---- .3175A .3385 ---- ---- 405 ---- ---- ---- .3650A .3815 ---- ---- 410 ---- ---- ---- .4070A .4260 ---- ---- 415 ---- ---- ---- .4505A .4720 ---- ---- 420 ---- ---- ---- .4945A .5185 ---- ---- 425 ---- ---- ---- .5415A .5655 ---- ---- 430 ---- ---- ---- .5885A .6135 ---- ---- 435 ---- ---- ---- .6360A .6620 ---- ---- 440 ---- ---- ---- .6855A .7105 ---- ---- 445 ---- ---- ---- ---- .7595 ---- ---- 450 ---- ---- ---- .7835A .8085 ---- ---- 455 ---- ---- ---- ---- .8580 ---- ---- 460 ---- ---- ---- ---- .9070 ---- ---- 465 ---- ---- ---- ---- .9570 ---- ---- 470 ---- ---- ---- ---- 1.0065 ---- ---- 475 ---- ---- ---- ---- 1.0565 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3385 -.0855 1.4240 240 ---- ---- ---- ---- 1.2885 -.0855 1.3740 245 ---- ---- ---- ---- 1.2385 -.0855 1.3240 250 ---- ---- ---- ---- 1.1885 -.0855 1.2740 255 ---- ---- ---- ---- 1.1385 -.0855 1.2240 260 ---- ---- ---- ---- 1.0885 -.0855 1.1740 265 ---- ---- ---- ---- 1.0385 -.0855 1.1240 270 ---- ---- ---- ---- .9885 -.0855 1.0740 275 ---- ---- ---- ---- .9385 -.0855 1.0240 280 ---- ---- ---- ---- .8885 -.0855 .9740 285 ---- ---- ---- ---- .8385 -.0855 .9240 290 ---- ---- ---- ---- .7885 -.0855 .8740 295 ---- ---- ---- ---- .7385 -.0855 .8240 300 ---- ---- ---- ---- .6885 -.0855 .7740 305 ---- ---- ---- ---- .6385 -.0855 .7240 310 ---- ---- ---- ---- .5885 -.0855 .6740 315 ---- ---- ---- ---- .5385 -.0855 .6240 320 ---- ---- ---- ---- .4885 -.0855 .5740 325 ---- ---- ---- ---- .4385 -.0855 .5240 330 ---- ---- ---- ---- .3885 -.0855 .4740 335 ---- ---- ---- ---- .3385 -.0855 .4240 340 ---- ---- ---- ---- .2885 -.0855 .3740 1 345 ---- ---- ---- ---- .2385 -.0855 .3240 350 ---- ---- .1705A .1705A .1885 -.0865 .2750 1 355 ---- ---- ---- ---- .1395 -.0865 .2260 11 360 ---- ---- .0765A .0765A .0930 -.0850 1 .1780 11 365 ---- ---- .0390A .0390A .0515 -.0805 1 .1320 11 370 .0490 .0820B .0160A .0160A .0225 -.0675 18 .0900 3 3 375 .0270 .0475B .0065A .0065A .0085 -.0470 7 .0555 380 ---- ---- .0030A .0030A .0030 -.0275 .0305 5 1 385 .0080 .0080 .0020A .0020A .0010 -.0150 5 .0160 13 21 390 ---- ---- .0015A .0015A .0005 -.0075 .0080 3 395 ---- ---- .0010A .0010A .0005 -.0040 .0045 12 400 ---- ---- .0010A .0010A .0005 -.0020 .0025 1 11 405 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 410 ---- ---- ---- ---- .0005 -.0005 .0010 20 415 ---- ---- ---- ---- .0005 UNCH .0005 1 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 22 108 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 10 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 10 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0010 .0015 1 355 ---- ---- ---- .0020A .0015 -.0010 1 .0025 1 360 ---- .0075B .0040A .0075B .0050 +.0005 1 .0045 2 13 365 ---- .0190B .0075A .0190B .0135 +.0050 .0085 8 370 .0280 .0450B .0145A .0145A .0345 +.0180 12 .0165 1 14 375 ---- .0750B .0305A .0740B .0705 +.0385 .0320 3 380 ---- .1325B ---- .1325B .1150 +.0580 .0570 11 385 ---- .1045B ---- .1040B .1630 +.0705 .0925 390 ---- .2015B ---- .2015B .2125 +.0780 .1345 2 2 395 ---- ---- ---- ---- .2625 +.0815 .1810 400 ---- .2425B ---- .2425B .3125 +.0835 .2290 405 ---- ---- ---- ---- .3625 +.0845 .2780 410 ---- ---- ---- ---- .4125 +.0850 .3275 415 ---- ---- ---- ---- .4625 +.0855 .3770 420 ---- ---- ---- ---- .5125 +.0855 .4270 425 ---- ---- ---- ---- .5625 +.0855 .4770 430 ---- ---- ---- ---- .6125 +.0855 .5270 435 ---- ---- ---- ---- .6625 +.0855 .5770 440 ---- ---- ---- ---- .7125 +.0855 .6270 445 ---- ---- ---- ---- .7625 +.0855 .6770 450 ---- ---- ---- ---- .8125 +.0855 .7270 455 ---- ---- ---- ---- .8625 +.0855 .7770 460 ---- ---- ---- ---- .9125 +.0855 .8270 465 ---- ---- ---- ---- .9625 +.0855 .8770 470 ---- ---- ---- ---- 1.0125 +.0855 .9270 475 ---- ---- ---- ---- 1.0625 +.0855 .9770 480 ---- ---- ---- ---- 1.1125 +.0855 1.0270 485 ---- ---- ---- ---- 1.1625 +.0855 1.0770 490 ---- ---- ---- ---- 1.2125 +.0855 1.1270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 5 87 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.3380 -.0855 1.4235 240 ---- ---- ---- ---- 1.2880 -.0855 1.3735 245 ---- ---- ---- ---- 1.2385 -.0850 1.3235 250 ---- ---- ---- ---- 1.1885 -.0850 1.2735 255 ---- ---- ---- ---- 1.1385 -.0850 1.2235 260 ---- ---- ---- ---- 1.0885 -.0850 1.1735 265 ---- ---- ---- ---- 1.0385 -.0850 1.1235 270 ---- ---- ---- ---- .9885 -.0850 1.0735 275 ---- ---- ---- ---- .9385 -.0850 1.0235 280 ---- ---- ---- ---- .8885 -.0855 .9740 285 ---- ---- ---- ---- .8385 -.0855 .9240 290 ---- ---- ---- ---- .7885 -.0855 .8740 295 ---- ---- ---- ---- .7385 -.0855 .8240 300 ---- ---- ---- ---- .6885 -.0855 .7740 305 ---- ---- ---- ---- .6385 -.0855 .7240 310 ---- ---- ---- ---- .5885 -.0855 .6740 315 ---- ---- ---- ---- .5385 -.0855 .6240 320 ---- ---- ---- ---- .4885 -.0855 .5740 325 ---- ---- ---- ---- .4385 -.0855 .5240 330 ---- ---- ---- ---- .3885 -.0855 .4740 335 ---- ---- ---- ---- .3385 -.0855 .4240 340 ---- ---- ---- ---- .2890 -.0855 .3745 345 ---- ---- ---- ---- .2400 -.0850 .3250 350 ---- ---- .1740A .1740A .1915 -.0845 .2760 355 ---- ---- .1650A .1650A .1445 -.0835 .2280 360 ---- ---- .0860A .0860A .1005 -.0810 .1815 365 ---- ---- .0515A .0515A .0630 -.0745 .1375 370 ---- ---- .0280A .0280A .0345 -.0630 .0975 375 ---- ---- .0145A .0145A .0175 -.0470 .0645 10 380 ---- ---- .0080A .0080A .0090 -.0305 .0395 8 385 ---- ---- .0045A .0045A .0045 -.0190 .0235 390 ---- ---- .0030A .0030A .0025 -.0110 .0135 395 ---- ---- .0020A .0020A .0015 -.0065 .0080 400 ---- ---- .0015A .0015A .0010 -.0035 .0045 2 405 ---- ---- .0015A .0015A .0005 -.0025 .0030 410 ---- ---- ---- ---- .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 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 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- .0035B ---- .0035B .0035 +.0005 .0030 355 ---- .0075B ---- .0075B .0065 +.0020 .0045 2 1 360 ---- .0155B .0075A .0155B .0125 +.0045 .0080 2 365 ---- .0305B .0125A .0305B .0250 +.0110 .0140 370 ---- .0565B .0230A .0560B .0465 +.0225 .0240 2 1 375 ---- .0925B .0405A .0925B .0795 +.0385 .0410 380 ---- .1370B ---- .1370B .1205 +.0545 .0660 385 ---- .1295B ---- .1295B .1665 +.0665 .1000 390 ---- .2320B ---- .2320B .2145 +.0745 .1400 395 ---- ---- ---- ---- .2635 +.0790 .1845 400 ---- .2820B ---- .2820B .3130 +.0820 .2310 405 ---- ---- ---- ---- .3625 +.0835 .2790 410 ---- ---- ---- ---- .4125 +.0845 .3280 415 ---- ---- ---- ---- .4625 +.0850 .3775 420 ---- ---- ---- ---- .5125 +.0855 .4270 425 ---- ---- ---- ---- .5625 +.0855 .4770 430 ---- ---- ---- ---- .6125 +.0855 .5270 435 ---- ---- ---- ---- .6625 +.0855 .5770 440 ---- ---- ---- ---- .7125 +.0855 .6270 445 ---- ---- ---- ---- .7625 +.0855 .6770 450 ---- ---- ---- ---- .8125 +.0855 .7270 455 ---- ---- ---- ---- .8625 +.0855 .7770 460 ---- ---- ---- ---- .9125 +.0855 .8270 465 ---- ---- ---- ---- .9625 +.0855 .8770 470 ---- ---- ---- ---- 1.0125 +.0855 .9270 475 ---- ---- ---- ---- 1.0625 +.0855 .9770 480 ---- ---- ---- ---- 1.1125 +.0860 1.0265 485 ---- ---- ---- ---- 1.1625 +.0860 1.0765 490 ---- ---- ---- ---- 1.2125 +.0860 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3440 -.0795 1.4235 240 ---- ---- ---- ---- 1.2940 -.0795 1.3735 245 ---- ---- ---- ---- 1.2440 -.0795 1.3235 250 ---- ---- ---- ---- 1.1940 -.0795 1.2735 255 ---- ---- ---- ---- 1.1440 -.0795 1.2235 260 ---- ---- ---- ---- 1.0940 -.0795 1.1735 265 ---- ---- ---- ---- 1.0440 -.0795 1.1235 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7940 -.0795 .8735 295 ---- ---- ---- ---- .7440 -.0795 .8235 300 ---- ---- ---- ---- .6940 -.0795 .7735 305 ---- ---- ---- ---- .6440 -.0795 .7235 310 ---- ---- ---- ---- .5945 -.0790 .6735 315 ---- ---- ---- ---- .5445 -.0795 .6240 320 ---- ---- ---- ---- .4950 -.0795 .5745 325 ---- ---- ---- ---- .4455 -.0790 .5245 3 330 ---- ---- .3800A .3800A .3960 -.0795 .4755 1 335 ---- ---- ---- ---- .3475 -.0790 .4265 340 ---- ---- .2835A .2835A .2995 -.0785 .3780 345 ---- ---- ---- ---- .2525 -.0775 .3300 10 350 ---- ---- .1925A .1925A .2075 -.0750 .2825 355 ---- ---- .1560A .1560A .1645 -.0725 .2370 360 ---- ---- .1140A .1140A .1255 -.0680 .1935 365 ---- ---- .0825A .0825A .0915 -.0620 .1535 10 370 ---- ---- .0560A .0560A .0640 -.0535 .1175 375 ---- ---- .0380A .0380A .0435 -.0435 .0870 380 ---- ---- .0255A .0255A .0290 -.0340 .0630 385 ---- ---- .0175A .0175A .0195 -.0250 .0445 390 ---- ---- .0120A .0120A .0130 -.0180 .0310 1 21 395 ---- ---- .0085A .0085A .0090 -.0125 .0215 400 ---- ---- .0060A .0060A .0060 -.0090 .0150 12 405 ---- ---- .0045A .0045A .0040 -.0065 .0105 11 410 ---- ---- .0035A .0035A .0030 -.0040 .0070 415 ---- ---- .0025A .0025A .0020 -.0030 .0050 420 ---- ---- .0020A .0020A .0015 -.0020 .0035 425 ---- ---- .0020A .0020A .0010 -.0015 .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 68 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 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0025 +.0005 .0020 335 ---- .0040B ---- .0040B .0035 +.0005 .0030 340 ---- .0060B ---- .0060B .0055 +.0010 .0045 10 345 .0095 .0095 .0095 .0095 .0090 +.0025 10 .0065 350 ---- .0150B ---- .0150B .0135 +.0040 .0095 355 ---- .0230B ---- .0230B .0205 +.0065 .0140 360 ---- .0355B .0200A .0355B .0315 +.0110 .0205 1 8 365 ---- .0535B .0295A .0535B .0475 +.0175 .0300 1 1 370 ---- .0785B .0435A .0785B .0700 +.0260 .0440 375 ---- .1105B ---- .1105B .0990 +.0355 .0635 380 ---- .1480B ---- .1480B .1345 +.0455 .0890 7 385 ---- .1815B ---- .1815B .1750 +.0540 .1210 390 ---- .2340B ---- .2340B .2190 +.0615 .1575 395 ---- .2040B ---- .2040B .2645 +.0665 .1980 400 ---- .3280B ---- .3280B .3120 +.0710 .2410 405 ---- ---- ---- ---- .3600 +.0735 .2865 410 ---- ---- ---- ---- .4090 +.0755 .3335 415 ---- ---- ---- ---- .4580 +.0770 .3810 420 ---- .4650B ---- .4650B .5075 +.0780 .4295 425 ---- ---- ---- ---- .5570 +.0785 .4785 430 ---- ---- ---- ---- .6065 +.0785 .5280 435 ---- ---- ---- ---- .6565 +.0790 .5775 440 ---- ---- ---- ---- .7060 +.0790 .6270 445 ---- ---- ---- ---- .7560 +.0790 .6770 450 ---- ---- ---- ---- .8060 +.0795 .7265 455 ---- ---- ---- ---- .8560 +.0795 .7765 460 ---- ---- ---- ---- .9060 +.0795 .8265 465 ---- ---- ---- ---- .9560 +.0795 .8765 470 ---- ---- ---- ---- 1.0060 +.0795 .9265 475 ---- ---- ---- ---- 1.0560 +.0795 .9765 480 ---- ---- ---- ---- 1.1060 +.0795 1.0265 485 ---- ---- ---- ---- 1.1560 +.0795 1.0765 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 41 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.3440 -.0795 1.4235 240 ---- ---- ---- ---- 1.2940 -.0795 1.3735 245 ---- ---- ---- ---- 1.2440 -.0795 1.3235 250 ---- ---- ---- ---- 1.1940 -.0795 1.2735 255 ---- ---- ---- ---- 1.1440 -.0795 1.2235 260 ---- ---- ---- ---- 1.0940 -.0795 1.1735 265 ---- ---- ---- ---- 1.0440 -.0795 1.1235 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7940 -.0795 .8735 295 ---- ---- ---- ---- .7440 -.0795 .8235 300 ---- ---- ---- ---- .6940 -.0795 .7735 305 ---- ---- ---- ---- .6440 -.0800 .7240 310 ---- ---- ---- ---- .5945 -.0795 .6740 315 ---- ---- ---- ---- .5450 -.0795 .6245 320 ---- ---- ---- ---- .4955 -.0790 .5745 325 ---- ---- ---- ---- .4460 -.0795 .5255 330 ---- ---- .3810A .3810A .3970 -.0790 .4760 335 ---- ---- ---- ---- .3490 -.0780 .4270 340 ---- ---- .2855A .2855A .3010 -.0775 .3785 345 ---- ---- .2795A .2795A .2545 -.0765 .3310 350 ---- ---- .1960A .1960A .2100 -.0745 .2845 355 ---- ---- .1605A .1605A .1680 -.0715 .2395 360 ---- ---- .1195A .1195A .1300 -.0665 .1965 365 ---- ---- .0880A .0880A .0970 -.0605 .1575 370 ---- ---- .0620A .0620A .0695 -.0530 .1225 375 ---- ---- .0430A .0430A .0485 -.0440 .0925 380 ---- ---- .0295A .0295A .0330 -.0350 .0680 1 385 ---- ---- .0205A .0205A .0225 -.0265 .0490 390 ---- ---- .0145A .0145A .0150 -.0195 .0345 395 ---- ---- .0105A .0105A .0105 -.0140 .0245 1 400 ---- ---- .0075A .0075A .0075 -.0095 .0170 405 ---- ---- .0055A .0055A .0050 -.0070 .0120 410 ---- ---- .0045A .0045A .0040 -.0045 .0085 415 ---- ---- .0035A .0035A .0030 -.0030 .0060 420 ---- ---- .0025A .0025A .0020 -.0025 .0045 425 ---- ---- .0025A .0025A .0015 -.0020 .0035 1 430 ---- ---- ---- ---- .0010 -.0015 .0025 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 UNCH .0015 5 325 ---- ---- ---- ---- .0025 +.0005 .0020 330 ---- ---- ---- ---- .0035 +.0005 .0030 335 ---- .0050B ---- .0050B .0050 +.0010 .0040 340 ---- .0075B ---- .0075B .0075 +.0020 .0055 345 ---- .0120B ---- .0120B .0110 +.0030 .0080 5 350 ---- .0180B ---- .0180B .0160 +.0050 .0110 355 ---- .0270B ---- .0270B .0245 +.0085 .0160 360 ---- .0405B .0230A .0405B .0365 +.0130 .0235 10 365 ---- .0595B .0335A .0595B .0530 +.0190 .0340 370 ---- .0840B .0480A .0840B .0755 +.0265 .0490 375 ---- .1150B .0685A .1150B .1045 +.0355 .0690 380 ---- .1520B .0940A .1520B .1390 +.0445 .0945 385 ---- .1870B ---- .1825B .1780 +.0525 .1255 390 ---- .2365B ---- .2365B .2210 +.0600 .1610 395 ---- .2165B ---- .2120B .2660 +.0655 .2005 400 ---- .3290B ---- .3290B .3130 +.0695 .2435 405 ---- ---- ---- ---- .3610 +.0725 .2885 410 ---- ---- ---- ---- .4095 +.0745 .3350 415 ---- ---- ---- ---- .4585 +.0760 .3825 420 ---- .4805B ---- .4805B .5075 +.0770 .4305 425 ---- ---- ---- ---- .5570 +.0775 .4795 430 ---- ---- ---- ---- .6070 +.0785 .5285 435 ---- ---- ---- ---- .6565 +.0785 .5780 440 ---- ---- ---- ---- .7065 +.0790 .6275 445 ---- ---- ---- ---- .7560 +.0790 .6770 450 ---- ---- ---- ---- .8060 +.0790 .7270 455 ---- ---- ---- ---- .8560 +.0790 .7770 460 ---- ---- ---- ---- .9060 +.0795 .8265 465 ---- ---- ---- ---- .9560 +.0795 .8765 470 ---- ---- ---- ---- 1.0060 +.0795 .9265 475 ---- ---- ---- ---- 1.0560 +.0795 .9765 480 ---- ---- ---- ---- 1.1060 +.0795 1.0265 485 ---- ---- ---- ---- 1.1560 +.0795 1.0765 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3940 -.0795 1.4735 235 ---- ---- ---- ---- 1.3440 -.0795 1.4235 240 ---- ---- ---- ---- 1.2940 -.0795 1.3735 245 ---- ---- ---- ---- 1.2440 -.0795 1.3235 250 ---- ---- ---- ---- 1.1940 -.0795 1.2735 255 ---- ---- ---- ---- 1.1440 -.0795 1.2235 260 ---- ---- ---- ---- 1.0940 -.0795 1.1735 265 ---- ---- ---- ---- 1.0440 -.0795 1.1235 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7945 -.0790 .8735 295 ---- ---- ---- ---- .7445 -.0790 .8235 300 ---- ---- ---- ---- .6945 -.0790 .7735 305 ---- ---- ---- ---- .6445 -.0790 .7235 310 ---- ---- ---- ---- .5945 -.0795 .6740 315 ---- ---- ---- ---- .5445 -.0795 .6240 320 ---- ---- ---- ---- .4945 -.0795 .5740 325 ---- ---- ---- ---- .4445 -.0795 .5240 330 ---- ---- ---- ---- .3950 -.0795 .4745 335 ---- ---- ---- ---- .3460 -.0790 .4250 340 ---- ---- .2810A .2810A .2975 -.0785 .3760 345 ---- ---- ---- ---- .2495 -.0780 .3275 350 ---- ---- .1870A .1870A .2025 -.0775 .2800 355 ---- ---- .1495A .1495A .1580 -.0755 .2335 1 1 360 ---- ---- .1045A .1045A .1170 -.0720 .1890 365 ---- ---- .0715A .0715A .0820 -.0655 .1475 370 .0545 .0545 .0465A .0580B .0535 -.0570 10 .1105 2 2 375 ---- ---- .0295A .0295A .0340 -.0450 .0790 380 ---- ---- .0185A .0185A .0210 -.0330 .0540 385 ---- ---- .0120A .0120A .0130 -.0230 .0360 390 ---- ---- .0080A .0080A .0080 -.0155 .0235 395 ---- ---- .0055A .0055A .0055 -.0100 .0155 400 ---- ---- .0040A .0040A .0035 -.0065 .0100 2 3 405 ---- ---- .0025A .0025A .0025 -.0040 .0065 410 ---- ---- .0020A .0020A .0015 -.0030 .0045 415 ---- ---- .0020A .0020A .0010 -.0020 .0030 420 ---- ---- ---- ---- .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0010 .0015 1 430 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 7 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 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 +.0005 .0010 1 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0035 +.0005 .0030 1 345 ---- .0060B ---- .0060B .0055 +.0010 .0045 350 ---- .0100B ---- .0100B .0090 +.0025 .0065 355 ---- .0165B .0095A .0165B .0145 +.0045 .0100 360 ---- .0275B .0145A .0275B .0235 +.0080 .0155 365 ---- .0445B .0225A .0445B .0380 +.0140 .0240 370 ---- .0690B .0350A .0690B .0595 +.0225 .0370 1 375 ---- .1015B .0535A .1015B .0900 +.0345 .0555 380 ---- .1405B .0795A .1405B .1270 +.0465 .0805 385 ---- .1630B .1120A .1630B .1690 +.0565 .1125 390 ---- .2300B ---- .2300B .2140 +.0640 .1500 395 ---- ---- ---- ---- .2610 +.0695 .1915 400 ---- .3260B ---- .3260B .3095 +.0730 .2365 405 ---- ---- ---- ---- .3580 +.0750 .2830 410 ---- ---- ---- ---- .4075 +.0770 .3305 415 ---- ---- ---- ---- .4570 +.0780 .3790 420 ---- ---- ---- ---- .5065 +.0785 .4280 425 ---- ---- ---- ---- .5565 +.0790 .4775 430 ---- ---- ---- ---- .6065 +.0795 .5270 435 ---- ---- ---- ---- .6565 +.0795 .5770 440 ---- ---- ---- ---- .7065 +.0795 .6270 445 ---- ---- ---- ---- .7565 +.0795 .6770 450 ---- ---- ---- ---- .8065 +.0800 .7265 455 ---- ---- ---- ---- .8560 +.0795 .7765 460 ---- ---- ---- ---- .9060 +.0795 .8265 465 ---- ---- ---- ---- .9560 +.0795 .8765 470 ---- ---- ---- ---- 1.0060 +.0795 .9265 475 ---- ---- ---- ---- 1.0560 +.0795 .9765 480 ---- ---- ---- ---- 1.1060 +.0795 1.0265 485 ---- ---- ---- ---- 1.1560 +.0795 1.0765 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2940 -.0795 1.3735 245 ---- ---- ---- ---- 1.2440 -.0795 1.3235 250 ---- ---- ---- ---- 1.1940 -.0795 1.2735 255 ---- ---- ---- ---- 1.1440 -.0795 1.2235 260 ---- ---- ---- ---- 1.0940 -.0795 1.1735 265 ---- ---- ---- ---- 1.0440 -.0795 1.1235 270 ---- ---- ---- ---- .9940 -.0795 1.0735 275 ---- ---- ---- ---- .9440 -.0795 1.0235 280 ---- ---- ---- ---- .8940 -.0795 .9735 285 ---- ---- ---- ---- .8440 -.0795 .9235 290 ---- ---- ---- ---- .7940 -.0795 .8735 295 ---- ---- ---- ---- .7440 -.0795 .8235 300 ---- ---- ---- ---- .6945 -.0795 .7740 305 ---- ---- ---- ---- .6450 -.0790 .7240 310 ---- ---- ---- ---- .5950 -.0795 .6745 315 ---- ---- ---- ---- .5460 -.0790 .6250 320 ---- ---- .4805A .4805A .4965 -.0790 .5755 325 ---- ---- ---- ---- .4480 -.0785 .5265 330 ---- ---- .3830A .3830A .3995 -.0780 .4775 335 ---- ---- ---- ---- .3515 -.0775 .4290 340 ---- ---- .2900A .2900A .3050 -.0760 .3810 345 ---- ---- .2865A .2865A .2595 -.0745 .3340 350 ---- ---- .2035A .2035A .2165 -.0720 .2885 355 ---- ---- .1645A .1645A .1760 -.0685 .2445 360 ---- ---- .1295A .1295A .1395 -.0640 .2035 365 ---- ---- .0985A .0985A .1075 -.0580 .1655 370 ---- ---- .0730A .0730A .0805 -.0510 .1315 375 ---- ---- .0535A .0535A .0595 -.0425 .1020 380 ---- ---- .0385A .0385A .0430 -.0345 .0775 3 385 ---- ---- .0280A .0280A .0305 -.0275 .0580 390 ---- ---- .0205A .0205A .0220 -.0205 .0425 2 395 ---- ---- .0150A .0150A .0155 -.0155 .0310 400 ---- ---- .0110A .0110A .0110 -.0115 .0225 405 ---- ---- .0085A .0085A .0080 -.0085 .0165 410 ---- ---- .0065A .0065A .0060 -.0060 .0120 415 ---- ---- .0050A .0050A .0040 -.0050 .0090 420 ---- ---- .0040A .0040A .0030 -.0035 .0065 425 ---- ---- .0035A .0035A .0025 -.0025 .0050 430 ---- ---- .0025A .0025A .0020 -.0015 .0035 435 ---- ---- ---- ---- .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0025 +.0005 .0020 320 ---- ---- ---- ---- .0030 +.0005 .0025 325 ---- ---- ---- ---- .0045 +.0010 .0035 330 ---- .0055B ---- .0055B .0060 +.0015 .0045 335 ---- .0080B ---- .0080B .0080 +.0020 .0060 340 .0130 .0130 .0130 .0120A .0110 +.0030 3 .0080 345 ---- .0170B ---- .0170B .0160 +.0050 .0110 350 ---- .0250B ---- .0250B .0225 +.0075 .0150 5 355 ---- .0360B ---- .0355B .0320 +.0110 .0210 5 360 .0495 .0510B .0465 .0505B .0455 +.0155 11 .0300 365 ---- .0705B ---- .0700B .0635 +.0215 .0420 2 370 ---- .0955B ---- .0955B .0865 +.0285 .0580 375 ---- .1255B ---- .1255B .1155 +.0370 .0785 380 ---- .1605B ---- .1605B .1485 +.0445 .1040 1 1 385 ---- .1940B ---- .1935B .1865 +.0520 .1345 390 ---- .2420B ---- .2420B .2275 +.0585 .1690 395 ---- .2440B ---- .2440B .2710 +.0635 .2075 400 ---- .3325B ---- .3325B .3165 +.0675 .2490 405 ---- ---- ---- ---- .3635 +.0710 .2925 410 ---- ---- ---- ---- .4115 +.0735 .3380 415 ---- ---- ---- ---- .4600 +.0750 .3850 420 ---- .5260B ---- .5260B .5085 +.0760 .4325 425 ---- ---- ---- ---- .5580 +.0770 .4810 430 ---- .5600B ---- .5600B .6075 +.0780 .5295 435 ---- ---- ---- ---- .6570 +.0785 .5785 440 ---- ---- ---- ---- .7065 +.0785 .6280 445 ---- ---- ---- ---- .7565 +.0790 .6775 450 ---- ---- ---- ---- .8060 +.0790 .7270 455 ---- ---- ---- ---- .8560 +.0790 .7770 460 ---- ---- ---- ---- .9060 +.0795 .8265 465 ---- ---- ---- ---- .9560 +.0795 .8765 470 ---- ---- ---- ---- 1.0060 +.0795 .9265 475 ---- ---- ---- ---- 1.0560 +.0795 .9765 480 ---- ---- ---- ---- 1.1060 +.0795 1.0265 485 ---- ---- ---- ---- 1.1560 +.0795 1.0765 490 ---- ---- ---- ---- 1.2060 +.0795 1.1265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 1 13 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.4380 -.0855 3.5235 050 ---- ---- ---- ---- 3.1880 -.0855 3.2735 075 ---- ---- ---- ---- 2.9380 -.0855 3.0235 2 100 ---- ---- ---- ---- 2.6880 -.0855 2.7735 125 ---- ---- ---- ---- 2.4380 -.0855 2.5235 150 ---- ---- ---- ---- 2.1880 -.0855 2.2735 175 ---- ---- ---- ---- 1.9380 -.0855 2.0235 1 200 ---- ---- ---- ---- 1.6880 -.0855 1.7735 220 ---- ---- ---- ---- 1.4880 -.0855 1.5735 225 ---- ---- ---- ---- 1.4380 -.0855 1.5235 230 ---- ---- ---- ---- 1.3880 -.0855 1.4735 235 ---- ---- ---- ---- 1.3380 -.0855 1.4235 240 ---- ---- ---- ---- 1.2880 -.0855 1.3735 245 ---- ---- ---- ---- 1.2380 -.0855 1.3235 250 ---- ---- ---- ---- 1.1880 -.0855 1.2735 255 ---- ---- ---- ---- 1.1380 -.0855 1.2235 260 ---- ---- ---- ---- 1.0880 -.0855 1.1735 265 ---- ---- ---- ---- 1.0380 -.0855 1.1235 270 ---- ---- ---- ---- .9880 -.0855 1.0735 275 ---- ---- ---- ---- .9385 -.0850 1.0235 280 ---- ---- ---- ---- .8885 -.0850 .9735 285 ---- ---- ---- ---- .8385 -.0850 .9235 290 ---- ---- ---- ---- .7885 -.0850 .8735 295 ---- ---- ---- ---- .7385 -.0855 .8240 3 300 ---- ---- ---- ---- .6885 -.0855 .7740 3 305 ---- ---- ---- ---- .6385 -.0855 .7240 3 308 ---- ---- ---- ---- .6085 -.0855 .6940 2 309 ---- ---- ---- ---- .5985 -.0855 .6840 310 ---- ---- ---- ---- .5885 -.0855 .6740 3 311 ---- ---- ---- ---- .5785 -.0855 .6640 312 ---- ---- ---- ---- .5685 -.0855 .6540 313 ---- ---- ---- ---- .5585 -.0855 .6440 314 ---- ---- ---- ---- .5485 -.0855 .6340 315 ---- ---- ---- ---- .5385 -.0855 .6240 1 316 ---- ---- ---- ---- .5285 -.0855 .6140 2 317 ---- ---- ---- ---- .5185 -.0855 .6040 318 ---- ---- ---- ---- .5085 -.0855 .5940 319 ---- ---- ---- ---- .4985 -.0855 .5840 320 ---- ---- ---- ---- .4885 -.0855 .5740 15 321 ---- ---- ---- ---- .4785 -.0855 .5640 322 ---- ---- ---- ---- .4685 -.0860 .5545 323 ---- ---- ---- ---- .4585 -.0860 .5445 324 ---- ---- ---- ---- .4485 -.0860 .5345 325 ---- ---- ---- ---- .4385 -.0860 .5245 1 326 ---- ---- ---- ---- .4285 -.0860 .5145 327 ---- ---- ---- ---- .4185 -.0860 .5045 328 ---- ---- ---- ---- .4085 -.0860 .4945 329 ---- ---- ---- ---- .3985 -.0860 .4845 15 330 ---- ---- ---- ---- .3885 -.0860 .4745 10 331 ---- ---- ---- ---- .3785 -.0860 .4645 50 332 ---- ---- ---- ---- .3690 -.0860 .4550 333 .3950 .3960 .3860A .3910 .3590 -.0860 40 .4450 40 334 ---- ---- ---- ---- .3490 -.0860 .4350 10 335 ---- ---- ---- ---- .3390 -.0860 .4250 428 336 ---- ---- ---- ---- .3295 -.0855 .4150 40 337 ---- ---- ---- ---- .3195 -.0855 .4050 39 338 ---- ---- ---- ---- .3095 -.0860 .3955 339 ---- ---- ---- ---- .3000 -.0855 .3855 3 340 ---- ---- .2725A .2725A .2900 -.0855 .3755 795 341 ---- ---- ---- ---- .2805 -.0850 .3655 13 342 ---- ---- ---- ---- .2705 -.0850 .3555 10 343 ---- ---- ---- ---- .2610 -.0850 .3460 54 344 ---- ---- ---- ---- .2515 -.0845 .3360 43 345 ---- ---- ---- ---- .2415 -.0845 .3260 435 346 ---- ---- ---- ---- .2320 -.0845 .3165 10 347 ---- ---- ---- ---- .2225 -.0840 .3065 21 348 ---- ---- ---- ---- .2130 -.0840 .2970 10 349 ---- ---- ---- ---- .2035 -.0835 .2870 21 350 .2125 .2125 .1775A .1775A .1940 -.0835 1 .2775 584 351 ---- ---- ---- ---- .1850 -.0830 .2680 17 352 ---- ---- ---- ---- .1755 -.0830 .2585 26 353 ---- ---- ---- ---- .1665 -.0825 .2490 20 354 ---- ---- ---- ---- .1575 -.0820 .2395 36 355 .1440 .1440 .1440 .1440 .1490 -.0810 1 .2300 60 491 356 ---- ---- .1305A .1305A .1400 -.0810 .2210 230 357 ---- ---- .1220A .1220A .1315 -.0800 .2115 9 358 ---- ---- .1140A .1140A .1230 -.0795 .2025 26 359 ---- ---- .1005A .1005A .1150 -.0785 .1935 49 360 .1010 .1020 .0930A .1140B .1065 -.0780 4 .1845 1 651 361 ---- ---- .0860A .0860A .0990 -.0765 .1755 26 362 ---- ---- .0790A .0790A .0915 -.0755 .1670 25 363 ---- ---- .0720A .0720A .0840 -.0740 .1580 30 364 ---- ---- .0660A .0660A .0770 -.0730 .1500 48 365 .0670 .0670 .0600A .0765B .0705 -.0710 27 .1415 101 673 366 ---- ---- .0545A .0545A .0645 -.0690 .1335 11 367 ---- ---- .0495A .0495A .0585 -.0670 .1255 37 368 ---- ---- .0445A .0445A .0530 -.0650 .1180 142 369 ---- ---- .0400A .0400A .0480 -.0625 .1105 11 370 .0840 .0960B .0350 .0405 .0435 -.0600 150 .1035 221 1915 371 .0465 .0465 .0325A .0520B .0390 -.0575 3 .0965 5 372 .0445 .0445 .0290A .0470B .0350 -.0550 4 .0900 84 373 .0410 .0410 .0260A .0425B .0315 -.0520 6 .0835 23 374 .0345 .0345 .0235A .0380B .0285 -.0490 4 .0775 112 375 .0440 .0440 .0215A .0215A .0255 -.0460 288 .0715 251 1215 376 .0385 .0385 .0195A .0310B .0230 -.0430 14 .0660 33 377 ---- ---- .0175A .0175A .0205 -.0405 .0610 35 378 ---- ---- .0155A .0155A .0185 -.0375 1 .0560 1 60 379 .0210 .0210 .0140A .0220B .0165 -.0350 4 .0515 4 35 380 .0360 .0360 .0130A .0130A .0150 -.0320 15 .0470 169 1092 381 .0160 .0160 .0115A .0180B .0135 -.0295 10 .0430 72 382 ---- ---- .0105A .0105A .0120 -.0275 .0395 130 383 ---- ---- .0095A .0095A .0110 -.0250 .0360 82 384 .0110 .0110 .0085A .0085A .0100 -.0230 300 .0330 10 1431 385 .0120 .0120 .0080A .0080A .0090 -.0210 50 .0300 60 353 386 ---- ---- .0070A .0070A .0080 -.0190 .0270 46 387 ---- ---- .0065A .0065A .0070 -.0175 .0245 11 225 388 ---- ---- .0060A .0060A .0065 -.0160 .0225 25 389 .0090 .0090 .0055A .0055A .0060 -.0145 10 .0205 49 390 .0115 .0115 .0045A .0045A .0055 -.0130 107 .0185 1 2142 391 ---- ---- .0045A .0045A .0050 -.0120 .0170 20 392 ---- ---- .0040A .0040A .0045 -.0105 .0150 393 ---- ---- .0035A .0035A .0040 -.0100 .0140 394 ---- ---- .0035A .0035A .0035 -.0090 .0125 30 395 .0075 .0075 .0030A .0085B .0035 -.0080 8 .0115 11 292 396 ---- ---- .0030A .0030A .0030 -.0075 .0105 397 ---- ---- .0025A .0025A .0030 -.0065 .0095 398 ---- ---- .0025A .0025A .0025 -.0060 .0085 10 399 ---- ---- .0020A .0020A .0025 -.0055 .0080 400 .0050 .0050 .0020A .0020A .0020 -.0050 9 .0070 266 1436 401 ---- ---- .0020A .0020A .0020 -.0045 .0065 402 ---- ---- .0020A .0020A .0020 -.0040 .0060 10 403 ---- ---- .0015A .0015A .0015 -.0040 .0055 404 ---- ---- .0015A .0015A .0015 -.0035 .0050 405 .0015 .0015 .0015 .0015 .0015 -.0030 1 .0045 3 226 406 ---- ---- .0015A .0015A .0015 -.0030 .0045 407 ---- ---- .0015A .0015A .0010 -.0030 .0040 408 ---- ---- .0015A .0015A .0010 -.0025 .0035 409 ---- ---- .0015A .0015A .0010 -.0025 .0035 410 .0010 .0010 .0010 .0010 .0010 -.0020 1 .0030 12 1032 411 ---- ---- .0015A .0015A .0010 -.0020 .0030 415 ---- ---- .0015A .0015A .0005 -.0015 .0020 510 420 ---- ---- ---- ---- .0005 -.0010 .0015 170 425 ---- ---- ---- ---- .0005 -.0005 .0010 815 430 ---- ---- ---- ---- .0005 UNCH .0005 321 435 ---- ---- ---- ---- .0005 UNCH .0005 26 440 ---- ---- ---- ---- .0005 UNCH .0005 2 39 445 ---- ---- ---- ---- .0005 UNCH .0005 105 450 ---- ---- ---- ---- .0005 UNCH .0005 1101 455 ---- ---- ---- ---- .0005 UNCH .0005 7 460 ---- ---- ---- ---- .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.4440 -.0795 3.5235 050 ---- ---- ---- ---- 3.1940 -.0795 3.2735 075 ---- ---- ---- ---- 2.9440 -.0795 3.0235 100 ---- ---- ---- ---- 2.6940 -.0795 2.7735 125 ---- ---- ---- ---- 2.4440 -.0795 2.5235 150 ---- ---- ---- ---- 2.1940 -.0795 2.2735 175 ---- ---- ---- ---- 1.9440 -.0795 2.0235 200 ---- ---- ---- ---- 1.6940 -.0795 1.7735 220 ---- ---- ---- ---- 1.4940 -.0795 1.5735 225 ---- ---- ---- ---- 1.4440 -.0795 1.5235 230 ---- ---- ---- ---- 1.3940 -.0795 1.4735 235 ---- ---- ---- ---- 1.3440 -.0795 1.4235 240 ---- ---- ---- ---- 1.2940 -.0795 1.3735 245 ---- ---- ---- ---- 1.2440 -.0795 1.3235 250 ---- ---- ---- ---- 1.1945 -.0790 1.2735 255 ---- ---- ---- ---- 1.1445 -.0795 1.2240 260 ---- ---- ---- ---- 1.0945 -.0795 1.1740 265 ---- ---- ---- ---- 1.0450 -.0795 1.1245 270 ---- ---- ---- ---- .9950 -.0795 1.0745 275 ---- ---- ---- ---- .9455 -.0795 1.0250 280 ---- ---- ---- ---- .8960 -.0795 .9755 285 ---- ---- ---- ---- .8470 -.0790 .9260 290 ---- ---- .7815A .7815A .7975 -.0795 .8770 295 ---- ---- ---- ---- .7490 -.0785 .8275 300 ---- ---- .6845A .6845A .7005 -.0785 .7790 305 ---- ---- ---- ---- .6520 -.0785 .7305 1 308 ---- ---- ---- ---- .6235 -.0780 .7015 309 ---- ---- ---- ---- .6140 -.0775 .6915 310 ---- ---- .5895A .5895A .6045 -.0775 .6820 311 ---- ---- ---- ---- .5955 -.0770 .6725 312 ---- ---- ---- ---- .5860 -.0770 .6630 313 ---- ---- ---- ---- .5765 -.0770 .6535 1 314 ---- ---- ---- ---- .5670 -.0770 .6440 315 ---- ---- ---- ---- .5580 -.0765 .6345 316 ---- ---- ---- ---- .5485 -.0765 .6250 317 ---- ---- ---- ---- .5395 -.0760 .6155 318 ---- ---- ---- ---- .5305 -.0755 .6060 319 ---- ---- ---- ---- .5210 -.0760 .5970 1 320 ---- ---- .4975A .4975A .5120 -.0755 .5875 321 ---- ---- ---- ---- .5030 -.0750 .5780 322 ---- ---- ---- ---- .4940 -.0750 .5690 323 ---- ---- ---- ---- .4850 -.0745 .5595 324 ---- ---- ---- ---- .4760 -.0745 .5505 325 ---- ---- ---- ---- .4670 -.0740 .5410 1 326 ---- ---- ---- ---- .4585 -.0735 .5320 327 ---- ---- ---- ---- .4495 -.0735 .5230 328 ---- ---- ---- ---- .4410 -.0730 .5140 1 329 ---- ---- ---- ---- .4320 -.0730 .5050 13 330 ---- ---- .4100A .4100A .4235 -.0725 .4960 331 ---- ---- ---- ---- .4150 -.0720 .4870 332 ---- ---- ---- ---- .4065 -.0715 .4780 333 ---- ---- .3900A .3900A .3980 -.0715 .4695 334 ---- ---- .3815A .3815A .3895 -.0710 .4605 10 335 ---- ---- .3735A .3735A .3815 -.0705 .4520 12 336 ---- ---- .3650A .3650A .3730 -.0700 .4430 337 ---- ---- .3570A .3570A .3650 -.0695 .4345 1 338 ---- ---- .3490A .3490A .3570 -.0690 .4260 9 339 ---- ---- .3415A .3415A .3485 -.0690 .4175 340 ---- ---- .3285A .3285A .3410 -.0680 .4090 12 341 ---- ---- .3255A .3255A .3330 -.0680 .4010 342 ---- ---- .3180A .3180A .3250 -.0675 .3925 6 343 ---- ---- .3105A .3105A .3175 -.0670 .3845 1 344 ---- ---- .2980A .2980A .3095 -.0665 .3760 3 345 ---- ---- .2910A .2910A .3020 -.0660 .3680 12 346 ---- ---- .2835A .2835A .2945 -.0655 .3600 13 347 .2810 .2810 .2765A .2765A .2875 -.0645 1 .3520 15 348 ---- ---- .2695A .2695A .2800 -.0640 .3440 15 349 ---- ---- .2625A .2625A .2730 -.0635 .3365 350 ---- ---- .2555A .2555A .2660 -.0625 .3285 57 351 ---- ---- .2485A .2485A .2590 -.0620 .3210 10 352 ---- ---- .2420A .2420A .2520 -.0615 .3135 353 ---- ---- .2350A .2350A .2450 -.0610 .3060 10 354 ---- ---- .2285A .2285A .2385 -.0605 .2990 355 ---- ---- .2225A .2225A .2320 -.0595 .2915 48 356 ---- ---- .2155A .2155A .2255 -.0590 .2845 357 ---- ---- .2090A .2090A .2190 -.0580 .2770 358 ---- ---- .2030A .2030A .2125 -.0575 .2700 359 ---- ---- .1970A .1970A .2065 -.0570 .2635 11 360 ---- ---- .1915A .1915A .2005 -.0560 .2565 557 361 ---- ---- .1855A .1855A .1945 -.0555 .2500 1 362 ---- ---- .1790A .1790A .1890 -.0540 .2430 363 ---- ---- .1735A .1735A .1830 -.0535 .2365 364 ---- ---- .1680A .1680A .1775 -.0530 .2305 10 365 .1705 .1705 .1630A .1760B .1720 -.0520 1 .2240 5 366 .1845 .1845 .1580A .1580A .1665 -.0515 10 .2180 11 367 ---- ---- .1530A .1530A .1615 -.0500 .2115 38 368 ---- ---- .1480A .1480A .1565 -.0490 .2055 10 369 ---- ---- .1430A .1430A .1515 -.0485 1 .2000 12 370 ---- ---- .1385A .1385A .1465 -.0475 .1940 17 371 ---- ---- .1340A .1340A .1415 -.0470 .1885 21 372 ---- ---- .1295A .1295A .1370 -.0460 .1830 4 373 ---- ---- .1250A .1250A .1325 -.0450 .1775 374 ---- ---- .1205A .1205A .1280 -.0440 .1720 375 ---- ---- .1165A .1165A .1235 -.0435 50 .1670 910 376 ---- ---- .1125A .1125A .1195 -.0425 .1620 377 ---- ---- .1085A .1085A .1155 -.0415 .1570 378 ---- ---- .1050A .1050A .1115 -.0405 .1520 1 379 ---- ---- .1015A .1015A .1075 -.0395 .1470 380 ---- ---- .0975A .0975A .1035 -.0390 1 .1425 117 381 ---- ---- .0945A .0945A .1000 -.0380 .1380 1 382 ---- ---- .0910A .0910A .0965 -.0370 .1335 6 383 ---- ---- .0875A .0875A .0930 -.0360 .1290 384 ---- ---- .0845A .0845A .0895 -.0355 .1250 385 ---- ---- .0815A .0815A .0865 -.0345 .1210 101 311 386 ---- ---- .0785A .0785A .0835 -.0335 .1170 387 ---- ---- .0755A .0755A .0805 -.0325 .1130 4 388 ---- ---- .0730A .0730A .0775 -.0315 .1090 389 ---- ---- .0700A .0700A .0745 -.0310 .1055 390 .0880 .0995B .0675A .0675A .0715 -.0305 1 .1020 100 140 391 ---- ---- .0650A .0650A .0690 -.0295 .0985 7 7 392 ---- ---- .0625A .0625A .0665 -.0285 .0950 1 393 ---- ---- .0605A .0605A .0640 -.0280 .0920 394 ---- ---- .0580A .0580A .0615 -.0270 .0885 395 .0595 .0595 .0560A .0610B .0595 -.0260 2 .0855 237 396 ---- ---- .0540A .0540A .0570 -.0255 .0825 397 ---- ---- .0520A .0520A .0550 -.0250 .0800 398 ---- ---- .0500A .0500A .0530 -.0240 .0770 399 ---- ---- .0480A .0480A .0510 -.0235 .0745 400 .0560 .0560 .0465 .0495B .0490 -.0225 321 .0715 567 2170 401 ---- ---- .0445A .0445A .0470 -.0220 .0690 402 ---- ---- .0430A .0430A .0455 -.0210 .0665 403 ---- ---- .0415A .0415A .0435 -.0210 .0645 404 ---- ---- .0400A .0400A .0420 -.0200 .0620 405 ---- ---- .0385A .0385A .0405 -.0195 .0600 6 45 406 ---- ---- .0370A .0370A .0390 -.0190 .0580 407 ---- ---- .0360A .0360A .0375 -.0180 .0555 10 10 408 ---- ---- .0345A .0345A .0360 -.0180 .0540 409 ---- ---- .0335A .0335A .0345 -.0175 .0520 410 ---- ---- .0320A .0320A .0335 -.0165 .0500 68 415 ---- ---- .0270A .0270A .0275 -.0145 5 .0420 1 52 420 ---- ---- .0225A .0225A .0230 -.0120 1 .0350 2 875 425 ---- ---- .0190A .0190A .0195 -.0100 .0295 72 813 430 .0165 .0165 .0150 .0150 .0160 -.0085 4 .0245 4 58 435 ---- ---- .0135A .0135A .0135 -.0075 1 .0210 1 12 440 ---- ---- .0115A .0115A .0115 -.0060 .0175 375 1357 445 .0105 .0105 .0090 .0090 .0100 -.0050 7 .0150 24 27 450 .0080 .0085 .0080 .0085 .0085 -.0040 16 .0125 50 1363 455 ---- ---- .0075A .0075A .0070 -.0040 .0110 5 460 ---- ---- .0065A .0065A .0065 -.0030 .0095 1 58 465 ---- ---- .0060A .0060A .0055 -.0025 .0080 120 121 470 ---- ---- .0055A .0055A .0050 -.0020 .0070 2 8 475 .0050 .0050 .0050 .0050 .0040 -.0020 3 .0060 18 480 ---- ---- .0045A .0045A .0035 -.0020 .0055 18 485 ---- ---- .0040A .0040A .0030 -.0015 .0045 1 490 ---- ---- .0035A .0035A .0030 -.0010 .0040 30 495 ---- ---- ---- ---- .0025 -.0010 .0035 3 500 ---- ---- ---- ---- .0025 -.0005 .0030 1 10 505 ---- ---- ---- ---- .0020 -.0010 .0030 510 ---- ---- ---- ---- .0020 -.0005 .0025 1 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0015 -.0005 .0020 525 ---- ---- ---- ---- .0015 -.0005 .0020 10 530 ---- ---- ---- ---- .0010 -.0005 .0015 2 535 ---- ---- ---- ---- .0010 -.0005 .0015 540 ---- ---- ---- ---- .0010 -.0005 .0015 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.4440 -.0795 3.5235 050 ---- ---- ---- ---- 3.1940 -.0795 3.2735 075 ---- ---- ---- ---- 2.9440 -.0795 3.0235 100 ---- ---- ---- ---- 2.6940 -.0795 2.7735 125 ---- ---- ---- ---- 2.4440 -.0795 2.5235 150 ---- ---- ---- ---- 2.1940 -.0795 2.2735 175 ---- ---- ---- ---- 1.9440 -.0795 2.0235 200 ---- ---- ---- ---- 1.6940 -.0795 1.7735 220 ---- ---- ---- ---- 1.4940 -.0795 1.5735 225 ---- ---- ---- ---- 1.4440 -.0795 1.5235 230 ---- ---- ---- ---- 1.3940 -.0795 1.4735 235 ---- ---- ---- ---- 1.3440 -.0795 1.4235 240 ---- ---- ---- ---- 1.2945 -.0795 1.3740 245 ---- ---- ---- ---- 1.2450 -.0790 1.3240 250 ---- ---- ---- ---- 1.1950 -.0795 1.2745 255 ---- ---- ---- ---- 1.1460 -.0790 1.2250 260 ---- ---- ---- ---- 1.0965 -.0790 1.1755 265 ---- ---- ---- ---- 1.0475 -.0790 1.1265 270 ---- ---- .9830A .9830A .9985 -.0790 1.0775 275 ---- ---- ---- ---- .9500 -.0785 1.0285 280 ---- ---- .8860A .8860A .9015 -.0785 .9800 285 ---- ---- ---- ---- .8535 -.0780 .9315 290 ---- ---- .7910A .7910A .8060 -.0775 .8835 295 ---- ---- ---- ---- .7595 -.0765 .8360 300 ---- ---- .6980A .6980A .7130 -.0760 .7890 305 ---- ---- ---- ---- .6675 -.0750 .7425 310 ---- ---- .6085A .6085A .6230 -.0735 .6965 1 315 ---- ---- ---- ---- .5790 -.0730 .6520 316 ---- ---- ---- ---- .5705 -.0725 .6430 317 ---- ---- ---- ---- .5620 -.0720 .6340 318 ---- ---- ---- ---- .5530 -.0720 .6250 319 ---- ---- ---- ---- .5445 -.0720 .6165 320 ---- ---- .5225A .5225A .5360 -.0720 .6080 3 321 ---- ---- ---- ---- .5275 -.0715 .5990 322 ---- ---- ---- ---- .5195 -.0710 .5905 323 ---- ---- .5030A .5030A .5110 -.0710 .5820 324 ---- ---- .4945A .4945A .5025 -.0710 .5735 325 ---- ---- .4865A .4865A .4945 -.0705 .5650 1 326 ---- ---- .4785A .4785A .4860 -.0705 .5565 327 ---- ---- .4705A .4705A .4780 -.0700 .5480 328 ---- ---- .4625A .4625A .4700 -.0695 .5395 329 ---- ---- .4545A .4545A .4620 -.0695 .5315 330 ---- ---- .4420A .4420A .4540 -.0690 .5230 331 ---- ---- .4390A .4390A .4460 -.0690 .5150 332 ---- ---- .4315A .4315A .4385 -.0680 .5065 333 ---- ---- .4235A .4235A .4305 -.0680 .4985 334 ---- ---- .4160A .4160A .4230 -.0675 .4905 335 ---- ---- .4085A .4085A .4155 -.0670 .4825 10 336 ---- ---- .4010A .4010A .4080 -.0665 .4745 337 ---- ---- .3890A .3890A .4005 -.0660 .4665 338 ---- ---- .3815A .3815A .3930 -.0655 .4585 1 339 ---- ---- .3745A .3745A .3855 -.0655 .4510 340 ---- ---- .3675A .3675A .3785 -.0645 .4430 18 341 ---- ---- .3605A .3605A .3710 -.0645 .4355 8 342 ---- ---- .3535A .3535A .3640 -.0640 .4280 343 ---- ---- .3465A .3465A .3570 -.0635 .4205 344 ---- ---- .3395A .3395A .3500 -.0630 .4130 1 345 ---- ---- .3330A .3330A .3430 -.0625 .4055 10 346 ---- ---- .3260A .3260A .3360 -.0625 .3985 23 347 ---- ---- .3195A .3195A .3295 -.0615 .3910 348 ---- ---- .3130A .3130A .3225 -.0615 .3840 9 349 ---- ---- .3065A .3065A .3160 -.0610 .3770 8 350 ---- ---- .3000A .3000A .3095 -.0605 8 .3700 7 351 ---- ---- .2940A .2940A .3030 -.0600 .3630 352 ---- ---- .2875A .2875A .2970 -.0590 .3560 353 ---- ---- .2815A .2815A .2905 -.0585 .3490 354 ---- ---- .2755A .2755A .2845 -.0580 .3425 355 ---- ---- .2695A .2695A .2780 -.0580 .3360 356 ---- ---- .2635A .2635A .2720 -.0570 .3290 357 ---- ---- .2580A .2580A .2660 -.0565 .3225 358 ---- ---- .2520A .2520A .2605 -.0555 .3160 359 ---- ---- .2465A .2465A .2545 -.0550 .3095 360 ---- ---- .2410A .2410A .2490 -.0545 .3035 361 ---- ---- .2345A .2345A .2435 -.0535 .2970 362 ---- ---- .2295A .2295A .2380 -.0530 .2910 363 ---- ---- .2240A .2240A .2325 -.0525 .2850 364 ---- ---- .2190A .2190A .2270 -.0520 .2790 365 ---- ---- .2140A .2140A .2220 -.0510 .2730 1 120 366 ---- ---- .2090A .2090A .2165 -.0505 .2670 367 ---- ---- .2040A .2040A .2115 -.0500 .2615 368 ---- ---- .1990A .1990A .2065 -.0495 .2560 369 ---- ---- .1945A .1945A .2020 -.0485 .2505 370 ---- ---- .1895A .1895A .1970 -.0480 .2450 81 371 ---- ---- .1850A .1850A .1925 -.0475 .2400 372 ---- ---- .1805A .1805A .1880 -.0465 .2345 11 373 ---- ---- .1760A .1760A .1835 -.0460 .2295 374 ---- ---- .1720A .1720A .1790 -.0455 .2245 375 ---- ---- .1675A .1675A .1745 -.0445 .2190 15 376 ---- ---- .1635A .1635A .1700 -.0440 .2140 377 ---- ---- .1595A .1595A .1660 -.0430 .2090 378 ---- ---- .1555A .1555A .1620 -.0425 .2045 379 ---- ---- .1515A .1515A .1575 -.0425 .2000 380 ---- ---- .1480A .1480A .1535 -.0420 16 .1955 38 381 ---- ---- .1440A .1440A .1495 -.0415 .1910 382 ---- ---- .1405A .1405A .1455 -.0410 .1865 67 68 383 ---- ---- .1370A .1370A .1420 -.0405 .1825 384 ---- ---- .1335A .1335A .1380 -.0400 .1780 385 ---- ---- .1300A .1300A .1345 -.0395 .1740 8 386 ---- ---- .1265A .1265A .1310 -.0385 .1695 1 387 ---- ---- .1235A .1235A .1280 -.0375 .1655 1 388 ---- ---- .1200A .1200A .1245 -.0370 .1615 389 ---- ---- .1170A .1170A .1215 -.0360 .1575 390 .1395 .1510B .1140A .1505B .1180 -.0360 3 .1540 20 391 ---- ---- .1110A .1110A .1150 -.0350 .1500 392 ---- ---- .1080A .1080A .1120 -.0345 .1465 393 ---- ---- .1055A .1055A .1095 -.0335 .1430 394 ---- ---- .1025A .1025A .1065 -.0330 .1395 395 .1140 .1140 .1000A .1000A .1035 -.0325 10 .1360 10 396 ---- ---- .0975A .0975A .1010 -.0320 .1330 397 ---- ---- .0945A .0945A .0985 -.0310 .1295 398 ---- ---- .0920A .0920A .0960 -.0305 .1265 399 .0930 .0930 .0895A .0895A .0930 -.0305 10 .1235 400 ---- ---- .0875A .0875A .0905 -.0300 .1205 405 401 ---- ---- .0850A .0850A .0885 -.0290 .1175 402 ---- ---- .0830A .0830A .0860 -.0285 .1145 403 ---- ---- .0805A .0805A .0835 -.0280 .1115 404 ---- ---- .0785A .0785A .0815 -.0275 .1090 405 ---- ---- .0765A .0765A .0795 -.0265 .1060 108 406 ---- ---- .0745A .0745A .0770 -.0265 .1035 407 ---- ---- .0725A .0725A .0750 -.0260 .1010 408 ---- ---- .0705A .0705A .0730 -.0255 .0985 409 ---- ---- .0685A .0685A .0710 -.0250 .0960 410 ---- ---- .0665A .0665A .0690 -.0245 .0935 2 415 ---- ---- .0580A .0580A .0605 -.0215 .0820 14 420 ---- ---- .0510A .0510A .0525 -.0195 .0720 10 425 .0580 .0580 .0445A .0445A .0460 -.0175 1 .0635 10 430 ---- ---- .0390A .0390A .0400 -.0155 .0555 14 435 ---- ---- .0340A .0340A .0350 -.0135 .0485 440 ---- ---- .0300A .0300A .0305 -.0125 .0430 76 445 ---- ---- .0265A .0265A .0270 -.0105 .0375 23 450 ---- ---- .0235A .0235A .0235 -.0100 .0335 47 455 ---- ---- .0210A .0210A .0205 -.0090 .0295 10 460 ---- ---- .0185A .0185A .0185 -.0075 .0260 465 ---- ---- .0165A .0165A .0165 -.0065 .0230 3 4 470 ---- ---- .0150A .0150A .0145 -.0060 .0205 2 475 ---- ---- .0135A .0135A .0130 -.0050 .0180 480 ---- ---- .0120A .0120A .0115 -.0045 .0160 485 ---- ---- .0110A .0110A .0105 -.0040 .0145 1 490 ---- ---- .0100A .0100A .0095 -.0035 .0130 25 495 ---- ---- .0090A .0090A .0085 -.0030 .0115 20 500 ---- ---- .0080A .0080A .0075 -.0030 .0105 1 4 505 ---- ---- .0075A .0075A .0070 -.0025 .0095 510 ---- ---- .0070A .0070A .0065 -.0020 .0085 1 13 515 ---- ---- .0065A .0065A .0060 -.0020 .0080 520 ---- ---- .0060A .0060A .0055 -.0015 .0070 1 525 .0050 .0050 .0050 .0050 .0050 -.0015 1 .0065 530 ---- ---- .0050A .0050A .0045 -.0015 .0060 1 1 535 ---- ---- .0050A .0050A .0040 -.0015 .0055 540 ---- ---- .0045A .0045A .0040 -.0010 .0050 545 ---- ---- ---- ---- .0035 -.0010 .0045 550 ---- ---- .0040A .0040A .0035 -.0010 .0045 555 .0030 .0030 .0030 .0030 .0030 -.0010 1 .0040 2 560 ---- ---- .0035A .0035A .0030 -.0010 .0040 565 ---- ---- ---- ---- .0025 -.0010 .0035 570 ---- ---- ---- ---- .0025 -.0010 .0035 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- ---- ---- ---- .0020 -.0010 .0030 585 ---- ---- ---- ---- .0020 -.0010 .0030 2 600 ---- ---- ---- ---- .0015 -.0010 .0025 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 1 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4440 -.0795 3.5235 050 ---- ---- ---- ---- 3.1940 -.0795 3.2735 075 ---- ---- ---- ---- 2.9440 -.0795 3.0235 100 ---- ---- ---- ---- 2.6940 -.0795 2.7735 125 ---- ---- ---- ---- 2.4440 -.0795 2.5235 150 ---- ---- ---- ---- 2.1940 -.0795 2.2735 175 ---- ---- ---- ---- 1.9440 -.0795 2.0235 200 ---- ---- ---- ---- 1.6940 -.0795 1.7735 220 ---- ---- ---- ---- 1.4940 -.0795 1.5735 225 ---- ---- ---- ---- 1.4445 -.0795 1.5240 230 ---- ---- ---- ---- 1.3950 -.0790 1.4740 235 ---- ---- ---- ---- 1.3455 -.0790 1.4245 240 ---- ---- ---- ---- 1.2960 -.0790 1.3750 245 ---- ---- ---- ---- 1.2465 -.0795 1.3260 250 ---- ---- ---- ---- 1.1975 -.0790 1.2765 255 ---- ---- ---- ---- 1.1490 -.0785 1.2275 260 ---- ---- 1.0845A 1.0845A 1.1000 -.0790 1.1790 265 ---- ---- ---- ---- 1.0520 -.0785 1.1305 270 ---- ---- .9885A .9885A 1.0035 -.0785 1.0820 2 275 ---- ---- ---- ---- .9560 -.0780 1.0340 280 ---- ---- .8945A .8945A .9090 -.0775 .9865 285 ---- ---- ---- ---- .8620 -.0775 .9395 290 ---- ---- .8025A .8025A .8160 -.0765 .8925 295 ---- ---- ---- ---- .7710 -.0755 .8465 300 ---- ---- .7130A .7130A .7265 -.0750 .8015 305 ---- ---- ---- ---- .6830 -.0735 .7565 310 ---- ---- .6275A .6275A .6400 -.0730 .7130 315 ---- ---- ---- ---- .5985 -.0715 .6700 320 ---- ---- .5460A .5460A .5580 -.0700 .6280 4 325 ---- ---- ---- ---- .5185 -.0685 .5870 330 ---- ---- .4695A .4695A .4805 -.0670 .5475 335 ---- ---- .4335A .4335A .4440 -.0650 .5090 11 340 ---- ---- .3990A .3990A .4085 -.0635 .4720 76 345 ---- ---- .3665A .3665A .3750 -.0610 .4360 29 350 ---- ---- .3355A .3355A .3435 -.0585 .4020 61 355 ---- ---- .3065A .3065A .3135 -.0560 .3695 360 ---- ---- .2775A .2775A .2855 -.0535 1 .3390 27 365 ---- ---- .2520A .2520A .2590 -.0510 .3100 20 370 .2380 .2380 .2280A .2280A .2350 -.0480 1 .2830 1 1090 375 ---- ---- .2065A .2065A .2125 -.0455 .2580 1186 380 ---- ---- .1860A .1860A .1915 -.0430 .2345 15 385 .1750 .1750 .1675A .1675A .1725 -.0405 1 .2130 41 390 .1700 .1700 .1510A .1730B .1555 -.0375 1 .1930 1 849 395 .1500 .1500 .1355A .1355A .1395 -.0350 1 .1745 400 .1250 .1250 .1215A .1265B .1250 -.0325 344 .1575 72 2744 405 ---- ---- .1090A .1090A .1120 -.0300 .1420 17 410 ---- ---- .0975A .0975A .1005 -.0280 .1285 7 415 ---- ---- .0875A .0875A .0900 -.0255 .1155 7 420 ---- ---- .0780A .0780A .0805 -.0235 .1040 1 1001 425 ---- ---- .0700A .0700A .0720 -.0215 .0935 2088 430 ---- ---- .0625A .0625A .0645 -.0200 .0845 4 435 ---- ---- .0560A .0560A .0575 -.0185 .0760 18 440 ---- ---- .0500A .0500A .0515 -.0170 .0685 1605 445 ---- ---- .0450A .0450A .0465 -.0150 .0615 10 450 .0480 .0480 .0405A .0405A .0415 -.0140 257 .0555 2262 455 ---- ---- .0365A .0365A .0370 -.0130 .0500 2 460 ---- ---- .0330A .0330A .0335 -.0115 .0450 15 465 ---- ---- .0300A .0300A .0300 -.0105 .0405 1 470 ---- ---- .0270A .0270A .0270 -.0095 .0365 341 475 ---- ---- .0245A .0245A .0245 -.0085 .0330 966 480 ---- ---- .0225A .0225A .0220 -.0080 .0300 818 485 ---- ---- .0205A .0205A .0200 -.0070 .0270 3 490 ---- ---- .0185A .0185A .0180 -.0065 .0245 14 495 ---- ---- .0170A .0170A .0165 -.0055 .0220 500 ---- ---- .0155A .0155A .0150 -.0050 .0200 1 505 ---- ---- .0145A .0145A .0135 -.0050 .0185 510 ---- ---- .0135A .0135A .0125 -.0045 .0170 515 ---- ---- .0125A .0125A .0115 -.0040 .0155 520 ---- ---- .0115A .0115A .0105 -.0035 .0140 1 525 ---- ---- .0105A .0105A .0100 -.0030 .0130 530 ---- ---- .0100A .0100A .0090 -.0030 .0120 535 ---- ---- .0095A .0095A .0085 -.0030 .0115 540 ---- ---- .0090A .0090A .0080 -.0025 .0105 5 545 ---- ---- .0085A .0085A .0075 -.0020 .0095 550 ---- ---- .0080A .0080A .0070 -.0020 .0090 25 555 ---- ---- .0075A .0075A .0065 -.0020 .0085 560 ---- ---- .0070A .0070A .0060 -.0020 .0080 565 ---- ---- .0065A .0065A .0055 -.0020 .0075 570 ---- ---- .0065A .0065A .0055 -.0015 .0070 575 ---- ---- .0060A .0060A .0050 -.0015 .0065 580 ---- ---- ---- ---- .0050 -.0010 .0060 585 ---- ---- .0055A .0055A .0045 -.0015 .0060 600 ---- ---- ---- ---- .0040 -.0010 .0050 625 ---- ---- ---- ---- .0030 -.0010 .0040 3 650 ---- ---- ---- ---- .0025 -.0005 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 30 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4450 -.0765 3.5215 050 ---- ---- ---- ---- 3.1950 -.0765 3.2715 075 ---- ---- ---- ---- 2.9450 -.0765 3.0215 100 ---- ---- ---- ---- 2.6950 -.0765 2.7715 125 ---- ---- ---- ---- 2.4450 -.0765 2.5215 150 ---- ---- ---- ---- 2.1950 -.0765 2.2715 175 ---- ---- ---- ---- 1.9450 -.0765 2.0215 200 ---- ---- ---- ---- 1.6950 -.0765 1.7715 220 ---- ---- ---- ---- 1.4960 -.0760 1.5720 225 ---- ---- ---- ---- 1.4465 -.0760 1.5225 230 ---- ---- ---- ---- 1.3970 -.0765 1.4735 235 ---- ---- ---- ---- 1.3480 -.0760 1.4240 240 ---- ---- 1.2845A 1.2845A 1.2990 -.0760 1.3750 245 ---- ---- ---- ---- 1.2505 -.0755 1.3260 250 ---- ---- 1.1875A 1.1875A 1.2020 -.0755 1.2775 255 ---- ---- ---- ---- 1.1540 -.0750 1.2290 260 ---- ---- 1.0920A 1.0920A 1.1060 -.0750 1.1810 265 ---- ---- ---- ---- 1.0585 -.0745 1.1330 270 ---- ---- .9985A .9985A 1.0115 -.0740 1.0855 275 ---- ---- ---- ---- .9650 -.0735 1.0385 280 ---- ---- .9065A .9065A .9190 -.0730 .9920 285 ---- ---- ---- ---- .8735 -.0730 .9465 290 ---- ---- .8175A .8175A .8290 -.0720 .9010 295 ---- ---- ---- ---- .7855 -.0710 .8565 300 ---- ---- .7320A .7320A .7425 -.0700 .8125 305 ---- ---- ---- ---- .7005 -.0690 .7695 310 ---- ---- .6495A .6495A .6595 -.0680 .7275 315 ---- ---- ---- ---- .6195 -.0665 .6860 320 ---- ---- .5720A .5720A .5810 -.0650 .6460 325 ---- ---- ---- ---- .5435 -.0640 .6075 330 ---- ---- .4990A .4990A .5075 -.0620 .5695 335 ---- ---- .4645A .4645A .4730 -.0605 .5335 6 340 ---- ---- .4315A .4315A .4400 -.0585 .4985 16 345 ---- ---- .4005A .4005A .4085 -.0565 .4650 350 ---- ---- .3705A .3705A .3785 -.0545 .4330 19 355 ---- ---- .3425A .3425A .3495 -.0525 .4020 17 360 ---- ---- .3150A .3150A .3225 -.0505 .3730 365 ---- ---- .2900A .2900A .2970 -.0485 .3455 10 370 ---- ---- .2665A .2665A .2735 -.0460 .3195 375 ---- ---- .2445A .2445A .2510 -.0440 .2950 380 ---- ---- .2240A .2240A .2300 -.0415 .2715 33 42 385 ---- ---- .2050A .2050A .2105 -.0395 .2500 390 ---- ---- .1875A .1875A .1925 -.0375 .2300 395 ---- ---- .1710A .1710A .1760 -.0350 .2110 400 ---- ---- .1560A .1560A .1605 -.0330 .1935 22 405 ---- ---- .1425A .1425A .1460 -.0315 .1775 410 ---- ---- .1300A .1300A .1330 -.0295 .1625 10 415 ---- ---- .1185A .1185A .1210 -.0280 .1490 60 60 420 ---- ---- .1080A .1080A .1105 -.0260 .1365 4 425 ---- ---- .0980A .0980A .1005 -.0240 .1245 502 430 ---- ---- .0895A .0895A .0915 -.0225 .1140 435 ---- ---- .0815A .0815A .0830 -.0210 .1040 10 440 ---- ---- .0745A .0745A .0755 -.0200 .0955 445 ---- ---- .0675A .0675A .0690 -.0180 .0870 450 ---- ---- .0620A .0620A .0625 -.0170 45 .0795 142 455 ---- ---- .0565A .0565A .0570 -.0160 .0730 460 ---- ---- .0515A .0515A .0520 -.0145 .0665 60 60 465 ---- ---- .0470A .0470A .0475 -.0135 .0610 470 ---- ---- .0430A .0430A .0435 -.0125 .0560 10 475 ---- ---- .0395A .0395A .0395 -.0120 45 .0515 632 480 ---- ---- .0365A .0365A .0360 -.0110 .0470 1 1 485 ---- ---- .0335A .0335A .0330 -.0100 .0430 490 ---- ---- .0310A .0310A .0305 -.0090 .0395 495 ---- ---- .0285A .0285A .0280 -.0085 .0365 500 ---- ---- .0260A .0260A .0255 -.0080 .0335 3 11 505 ---- ---- .0245A .0245A .0235 -.0075 .0310 510 ---- ---- .0225A .0225A .0215 -.0070 .0285 515 ---- ---- .0210A .0210A .0200 -.0065 .0265 520 ---- ---- .0195A .0195A .0185 -.0060 .0245 525 ---- ---- .0180A .0180A .0170 -.0055 .0225 530 ---- ---- .0170A .0170A .0160 -.0050 .0210 1 535 ---- ---- .0160A .0160A .0145 -.0050 .0195 540 ---- ---- .0150A .0150A .0135 -.0045 .0180 545 ---- ---- .0140A .0140A .0130 -.0040 .0170 550 ---- ---- .0130A .0130A .0120 -.0035 .0155 1 555 ---- ---- .0125A .0125A .0110 -.0035 .0145 200 560 ---- ---- .0115A .0115A .0105 -.0030 .0135 1 565 ---- ---- .0110A .0110A .0100 -.0030 .0130 570 ---- ---- .0105A .0105A .0090 -.0030 .0120 575 ---- ---- .0100A .0100A .0085 -.0030 .0115 580 ---- ---- .0095A .0095A .0080 -.0025 .0105 600 ---- ---- .0080A .0080A .0065 -.0020 .0085 1 625 ---- ---- ---- ---- .0050 -.0015 .0065 650 ---- ---- ---- ---- .0040 -.0010 .0050 675 ---- ---- ---- ---- .0035 -.0010 .0045 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 8 825 ---- ---- ---- ---- .0020 UNCH .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4450 -.0765 3.5215 050 ---- ---- ---- ---- 3.1950 -.0765 3.2715 075 ---- ---- ---- ---- 2.9450 -.0765 3.0215 100 ---- ---- ---- ---- 2.6950 -.0765 2.7715 125 ---- ---- ---- ---- 2.4450 -.0765 2.5215 150 ---- ---- ---- ---- 2.1950 -.0765 2.2715 175 ---- ---- ---- ---- 1.9450 -.0765 2.0215 200 ---- ---- ---- ---- 1.6950 -.0765 1.7715 220 ---- ---- ---- ---- 1.4970 -.0760 1.5730 225 ---- ---- ---- ---- 1.4480 -.0755 1.5235 230 ---- ---- ---- ---- 1.3990 -.0755 1.4745 235 ---- ---- ---- ---- 1.3500 -.0760 1.4260 240 ---- ---- 1.2880A 1.2880A 1.3020 -.0750 1.3770 245 ---- ---- ---- ---- 1.2535 -.0755 1.3290 250 ---- ---- 1.1925A 1.1925A 1.2060 -.0745 1.2805 255 ---- ---- ---- ---- 1.1585 -.0745 1.2330 260 ---- ---- 1.0985A 1.0985A 1.1115 -.0740 1.1855 265 ---- ---- ---- ---- 1.0650 -.0735 1.1385 270 ---- ---- 1.0065A 1.0065A 1.0185 -.0730 1.0915 275 ---- ---- ---- ---- .9730 -.0725 1.0455 280 ---- ---- .9170A .9170A .9285 -.0715 1.0000 285 ---- ---- ---- ---- .8840 -.0710 .9550 290 ---- ---- .8305A .8305A .8410 -.0700 .9110 295 ---- ---- ---- ---- .7985 -.0690 .8675 300 ---- ---- .7470A .7470A .7565 -.0680 .8245 305 ---- ---- ---- ---- .7160 -.0670 .7830 310 ---- ---- .6680A .6680A .6765 -.0655 .7420 315 ---- ---- ---- ---- .6380 -.0645 .7025 320 ---- ---- .5925A .5925A .6005 -.0630 .6635 325 ---- ---- .5565A .5565A .5645 -.0615 .6260 330 ---- ---- .5220A .5220A .5300 -.0595 .5895 335 ---- ---- .4890A .4890A .4965 -.0580 .5545 340 ---- ---- .4570A .4570A .4640 -.0565 .5205 345 ---- ---- .4265A .4265A .4335 -.0545 .4880 350 ---- ---- .3975A .3975A .4040 -.0530 .4570 355 ---- ---- .3700A .3700A .3760 -.0515 .4275 4 360 ---- ---- .3415A .3415A .3495 -.0495 .3990 365 ---- ---- .3170A .3170A .3245 -.0475 .3720 4 370 ---- ---- .2935A .2935A .3005 -.0460 .3465 5 375 ---- ---- .2715A .2715A .2780 -.0440 .3220 380 ---- ---- .2510A .2510A .2570 -.0425 .2995 4 385 ---- ---- .2320A .2320A .2375 -.0405 .2780 2 390 ---- ---- .2140A .2140A .2190 -.0385 .2575 395 ---- ---- .1975A .1975A .2020 -.0370 .2390 400 ---- ---- .1820A .1820A .1860 -.0350 .2210 405 ---- ---- .1680A .1680A .1715 -.0330 .2045 410 ---- ---- .1545A .1545A .1580 -.0310 .1890 415 ---- ---- .1425A .1425A .1455 -.0295 .1750 420 ---- ---- .1310A .1310A .1335 -.0280 .1615 2 425 ---- ---- .1205A .1205A .1230 -.0260 .1490 430 ---- ---- .1110A .1110A .1130 -.0250 .1380 435 ---- ---- .1025A .1025A .1040 -.0235 .1275 440 ---- ---- .0945A .0945A .0960 -.0215 .1175 445 ---- ---- .0870A .0870A .0885 -.0200 .1085 450 ---- ---- .0800A .0800A .0815 -.0190 .1005 455 ---- ---- .0740A .0740A .0750 -.0175 .0925 460 ---- ---- .0685A .0685A .0690 -.0165 .0855 465 ---- ---- .0630A .0630A .0635 -.0160 .0795 470 ---- ---- .0585A .0585A .0590 -.0145 .0735 475 ---- ---- .0540A .0540A .0545 -.0135 .0680 480 ---- ---- .0500A .0500A .0505 -.0125 .0630 485 ---- ---- .0465A .0465A .0465 -.0120 .0585 490 ---- ---- .0430A .0430A .0430 -.0110 .0540 495 ---- ---- .0400A .0400A .0400 -.0100 .0500 500 ---- ---- .0375A .0375A .0370 -.0095 .0465 40 505 ---- ---- .0345A .0345A .0345 -.0090 .0435 10 510 ---- ---- .0325A .0325A .0320 -.0085 .0405 515 ---- ---- .0300A .0300A .0300 -.0075 .0375 520 ---- ---- .0285A .0285A .0275 -.0075 .0350 525 ---- ---- .0265A .0265A .0260 -.0065 .0325 530 ---- ---- .0250A .0250A .0240 -.0065 .0305 535 ---- ---- .0235A .0235A .0225 -.0060 .0285 540 ---- ---- .0220A .0220A .0210 -.0055 .0265 545 ---- ---- .0205A .0205A .0195 -.0055 .0250 550 ---- ---- .0195A .0195A .0185 -.0050 .0235 555 ---- ---- .0185A .0185A .0175 -.0045 .0220 560 ---- ---- .0175A .0175A .0165 -.0040 .0205 565 ---- ---- .0165A .0165A .0155 -.0040 .0195 10 570 ---- ---- .0155A .0155A .0145 -.0035 .0180 575 ---- ---- .0150A .0150A .0135 -.0035 .0170 580 ---- ---- .0140A .0140A .0130 -.0030 .0160 600 ---- ---- .0120A .0120A .0105 -.0025 .0130 625 ---- ---- ---- ---- .0080 -.0020 .0100 650 ---- ---- ---- ---- .0065 -.0015 .0080 675 ---- ---- ---- ---- .0055 -.0010 .0065 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4460 -.0705 3.5165 050 ---- ---- ---- ---- 3.1960 -.0705 3.2665 075 ---- ---- ---- ---- 2.9460 -.0705 3.0165 100 ---- ---- ---- ---- 2.6960 -.0705 2.7665 125 ---- ---- ---- ---- 2.4460 -.0705 2.5165 150 ---- ---- ---- ---- 2.1960 -.0705 2.2665 175 ---- ---- ---- ---- 1.9460 -.0705 2.0165 200 ---- ---- ---- ---- 1.6960 -.0705 1.7665 220 ---- ---- ---- ---- 1.4990 -.0700 1.5690 225 ---- ---- ---- ---- 1.4500 -.0700 1.5200 230 ---- ---- ---- ---- 1.4015 -.0700 1.4715 235 ---- ---- ---- ---- 1.3535 -.0695 1.4230 240 ---- ---- 1.2920A 1.2920A 1.3055 -.0695 1.3750 245 ---- ---- ---- ---- 1.2580 -.0690 1.3270 250 ---- ---- 1.1975A 1.1975A 1.2110 -.0685 1.2795 255 ---- ---- ---- ---- 1.1645 -.0680 1.2325 260 ---- ---- 1.1050A 1.1050A 1.1180 -.0680 1.1860 265 ---- ---- ---- ---- 1.0725 -.0670 1.1395 270 ---- ---- 1.0155A 1.0155A 1.0275 -.0665 1.0940 275 ---- ---- ---- ---- .9830 -.0660 1.0490 280 ---- ---- .9280A .9280A .9395 -.0650 1.0045 285 ---- ---- ---- ---- .8965 -.0645 .9610 290 ---- ---- .8440A .8440A .8545 -.0635 .9180 295 ---- ---- ---- ---- .8135 -.0625 .8760 300 ---- ---- .7635A .7635A .7730 -.0615 .8345 305 ---- ---- ---- ---- .7340 -.0600 .7940 310 ---- ---- .6865A .6865A .6955 -.0590 .7545 315 ---- ---- ---- ---- .6585 -.0580 .7165 320 ---- ---- .6140A .6140A .6225 -.0565 .6790 325 ---- ---- .5795A .5795A .5875 -.0555 .6430 330 ---- ---- .5460A .5460A .5540 -.0535 .6075 335 ---- ---- .5140A .5140A .5215 -.0525 .5740 340 ---- ---- .4830A .4830A .4905 -.0505 .5410 345 ---- ---- .4535A .4535A .4605 -.0490 .5095 350 ---- ---- .4250A .4250A .4315 -.0480 .4795 355 ---- ---- .3980A .3980A .4045 -.0460 .4505 360 ---- ---- .3700A .3700A .3780 -.0450 .4230 365 ---- ---- .3455A .3455A .3535 -.0430 .3965 370 ---- ---- .3225A .3225A .3300 -.0415 .3715 375 ---- ---- .3010A .3010A .3075 -.0400 .3475 380 ---- ---- .2805A .2805A .2865 -.0385 .3250 2 385 ---- ---- .2615A .2615A .2670 -.0370 .3040 390 ---- ---- .2430A .2430A .2480 -.0355 .2835 1 395 ---- ---- .2265A .2265A .2310 -.0340 .2650 400 ---- ---- .2105A .2105A .2145 -.0325 .2470 8 405 ---- ---- .1955A .1955A .1990 -.0315 .2305 410 ---- ---- .1820A .1820A .1850 -.0295 .2145 4 415 ---- ---- .1690A .1690A .1715 -.0285 .2000 420 ---- ---- .1570A .1570A .1595 -.0270 .1865 3 425 ---- ---- .1460A .1460A .1480 -.0260 .1740 430 ---- ---- .1355A .1355A .1375 -.0245 .1620 1 435 ---- ---- .1260A .1260A .1275 -.0235 .1510 440 ---- ---- .1170A .1170A .1185 -.0220 .1405 15 445 ---- ---- .1095A .1095A .1100 -.0210 .1310 450 ---- ---- .1020A .1020A .1020 -.0200 .1220 3 455 ---- ---- .0950A .0950A .0950 -.0190 .1140 460 ---- ---- .0885A .0885A .0885 -.0180 .1065 465 ---- ---- .0825A .0825A .0825 -.0165 .0990 470 ---- ---- .0770A .0770A .0765 -.0160 .0925 475 ---- ---- .0715A .0715A .0715 -.0150 .0865 480 ---- ---- .0670A .0670A .0670 -.0140 .0810 485 ---- ---- .0625A .0625A .0625 -.0130 .0755 490 ---- ---- .0585A .0585A .0585 -.0120 .0705 495 ---- ---- .0550A .0550A .0545 -.0115 .0660 500 ---- ---- .0515A .0515A .0510 -.0110 .0620 505 ---- ---- .0485A .0485A .0480 -.0100 .0580 510 ---- ---- .0455A .0455A .0450 -.0095 .0545 515 ---- ---- .0430A .0430A .0420 -.0090 .0510 520 ---- ---- .0405A .0405A .0395 -.0085 .0480 525 ---- ---- .0380A .0380A .0370 -.0080 .0450 530 ---- ---- .0360A .0360A .0350 -.0075 .0425 535 ---- ---- .0340A .0340A .0325 -.0075 .0400 540 ---- ---- .0320A .0320A .0310 -.0065 .0375 17 545 ---- ---- .0305A .0305A .0290 -.0065 .0355 550 ---- ---- .0285A .0285A .0275 -.0060 .0335 555 ---- ---- .0270A .0270A .0260 -.0055 .0315 560 ---- ---- .0260A .0260A .0245 -.0055 .0300 565 ---- ---- .0245A .0245A .0230 -.0050 .0280 570 ---- ---- .0235A .0235A .0215 -.0050 .0265 11 575 ---- ---- .0225A .0225A .0205 -.0050 .0255 580 ---- ---- .0215A .0215A .0195 -.0045 .0240 600 ---- ---- .0180A .0180A .0160 -.0035 .0195 625 ---- ---- .0150A .0150A .0125 -.0030 .0155 650 ---- ---- ---- ---- .0100 -.0025 .0125 675 ---- ---- ---- ---- .0080 -.0025 .0105 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0060 -.0015 .0075 750 ---- ---- ---- ---- .0050 -.0015 .0065 775 ---- ---- ---- ---- .0045 -.0015 .0060 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4460 -.0705 3.5165 050 ---- ---- ---- ---- 3.1960 -.0705 3.2665 075 ---- ---- ---- ---- 2.9460 -.0705 3.0165 100 ---- ---- ---- ---- 2.6960 -.0705 2.7665 125 ---- ---- ---- ---- 2.4460 -.0705 2.5165 150 ---- ---- ---- ---- 2.1960 -.0705 2.2665 175 ---- ---- ---- ---- 1.9460 -.0705 2.0165 200 ---- ---- ---- ---- 1.6960 -.0705 1.7665 220 ---- ---- ---- ---- 1.4995 -.0700 1.5695 225 ---- ---- ---- ---- 1.4515 -.0695 1.5210 230 ---- ---- ---- ---- 1.4035 -.0690 1.4725 235 ---- ---- ---- ---- 1.3560 -.0690 1.4250 240 ---- ---- 1.2960A 1.2960A 1.3085 -.0685 1.3770 245 ---- ---- ---- ---- 1.2620 -.0680 1.3300 250 ---- ---- 1.2030A 1.2030A 1.2155 -.0675 1.2830 255 ---- ---- ---- ---- 1.1695 -.0675 1.2370 260 ---- ---- 1.1125A 1.1125A 1.1240 -.0670 1.1910 265 ---- ---- ---- ---- 1.0795 -.0660 1.1455 270 ---- ---- 1.0245A 1.0245A 1.0355 -.0655 1.1010 275 ---- ---- ---- ---- .9920 -.0650 1.0570 280 ---- ---- .9395A .9395A .9495 -.0640 1.0135 285 ---- ---- ---- ---- .9080 -.0630 .9710 290 ---- ---- .8580A .8580A .8670 -.0620 .9290 295 ---- ---- ---- ---- .8270 -.0610 .8880 300 ---- ---- .7800A .7800A .7875 -.0605 .8480 305 ---- ---- ---- ---- .7495 -.0590 .8085 310 ---- ---- .7055A .7055A .7125 -.0580 .7705 315 ---- ---- ---- ---- .6760 -.0570 .7330 320 ---- ---- .6350A .6350A .6410 -.0555 .6965 325 ---- ---- .6015A .6015A .6070 -.0540 .6610 330 ---- ---- .5690A .5690A .5740 -.0525 .6265 335 ---- ---- .5380A .5380A .5420 -.0515 .5935 340 ---- ---- .5080A .5080A .5115 -.0500 .5615 345 ---- ---- .4790A .4790A .4820 -.0490 .5310 350 ---- ---- .4515A .4515A .4540 -.0475 .5015 10 20 355 ---- ---- .4250A .4250A .4270 -.0460 .4730 360 ---- ---- .3965A .3965A .4015 -.0445 .4460 3 365 ---- ---- .3725A .3725A .3775 -.0430 .4205 370 ---- ---- .3500A .3500A .3540 -.0420 .3960 375 ---- ---- .3285A .3285A .3325 -.0405 .3730 380 ---- ---- .3080A .3080A .3115 -.0390 .3505 385 ---- ---- .2890A .2890A .2920 -.0380 .3300 390 ---- ---- .2710A .2710A .2735 -.0365 .3100 395 ---- ---- .2535A .2535A .2560 -.0350 .2910 400 ---- ---- .2370A .2370A .2395 -.0340 .2735 20 40 405 ---- ---- .2225A .2225A .2245 -.0320 .2565 410 ---- ---- .2085A .2085A .2100 -.0310 .2410 415 ---- ---- .1950A .1950A .1960 -.0300 .2260 420 ---- ---- .1825A .1825A .1835 -.0285 .2120 425 ---- ---- .1710A .1710A .1715 -.0270 .1985 430 ---- ---- .1600A .1600A .1605 -.0255 .1860 435 ---- ---- .1500A .1500A .1500 -.0245 .1745 440 ---- ---- .1405A .1405A .1405 -.0230 .1635 445 ---- ---- .1315A .1315A .1315 -.0220 .1535 450 ---- ---- .1235A .1235A .1230 -.0210 .1440 10 20 455 ---- ---- .1160A .1160A .1150 -.0200 .1350 460 ---- ---- .1085A .1085A .1075 -.0195 .1270 465 ---- ---- .1020A .1020A .1010 -.0180 .1190 470 ---- ---- .0960A .0960A .0945 -.0175 .1120 475 ---- ---- .0900A .0900A .0885 -.0165 .1050 10 480 ---- ---- .0850A .0850A .0830 -.0160 .0990 485 ---- ---- .0800A .0800A .0780 -.0150 .0930 490 ---- ---- .0750A .0750A .0735 -.0140 .0875 495 ---- ---- .0710A .0710A .0690 -.0130 .0820 500 ---- ---- .0670A .0670A .0645 -.0125 .0770 6 505 ---- ---- .0630A .0630A .0605 -.0120 .0725 510 ---- ---- .0595A .0595A .0570 -.0115 .0685 515 ---- ---- .0560A .0560A .0535 -.0110 .0645 520 ---- ---- .0530A .0530A .0505 -.0100 .0605 525 ---- ---- .0500A .0500A .0475 -.0095 .0570 530 ---- ---- .0470A .0470A .0450 -.0085 .0535 535 ---- ---- .0445A .0445A .0425 -.0080 .0505 540 ---- ---- .0425A .0425A .0400 -.0080 .0480 545 ---- ---- .0400A .0400A .0380 -.0070 .0450 550 ---- ---- .0380A .0380A .0360 -.0065 .0425 1 555 ---- ---- .0365A .0365A .0340 -.0065 .0405 560 ---- ---- .0345A .0345A .0320 -.0060 .0380 565 ---- ---- .0330A .0330A .0305 -.0055 .0360 570 ---- ---- .0315A .0315A .0290 -.0050 .0340 575 ---- ---- .0300A .0300A .0275 -.0050 .0325 580 ---- ---- .0285A .0285A .0260 -.0045 .0305 600 ---- ---- .0245A .0245A .0215 -.0035 .0250 625 ---- ---- ---- ---- .0170 -.0025 .0195 650 ---- ---- ---- ---- .0135 -.0020 .0155 675 ---- ---- ---- ---- .0110 -.0015 .0125 700 ---- ---- ---- ---- .0090 -.0010 .0100 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0040 UNCH .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4460 -.0650 3.5110 050 ---- ---- ---- ---- 3.1960 -.0650 3.2610 075 ---- ---- ---- ---- 2.9460 -.0650 3.0110 100 ---- ---- ---- ---- 2.6960 -.0650 2.7610 125 ---- ---- ---- ---- 2.4460 -.0650 2.5110 150 ---- ---- ---- ---- 2.1960 -.0650 2.2610 175 ---- ---- ---- ---- 1.9460 -.0650 2.0110 200 ---- ---- ---- ---- 1.6965 -.0650 1.7615 220 ---- ---- ---- ---- 1.5015 -.0640 1.5655 225 ---- ---- ---- ---- 1.4535 -.0640 1.5175 230 ---- ---- ---- ---- 1.4055 -.0640 1.4695 235 ---- ---- ---- ---- 1.3585 -.0635 1.4220 240 ---- ---- 1.2975A 1.2975A 1.3115 -.0635 1.3750 245 ---- ---- ---- ---- 1.2650 -.0630 1.3280 250 ---- ---- 1.2055A 1.2055A 1.2190 -.0625 1.2815 255 ---- ---- ---- ---- 1.1735 -.0625 1.2360 260 ---- ---- 1.1160A 1.1160A 1.1290 -.0615 1.1905 265 ---- ---- ---- ---- 1.0845 -.0615 1.1460 270 ---- ---- 1.0295A 1.0295A 1.0410 -.0605 1.1015 275 ---- ---- ---- ---- .9980 -.0600 1.0580 280 ---- ---- .9465A .9465A .9560 -.0595 1.0155 285 ---- ---- ---- ---- .9145 -.0590 .9735 290 ---- ---- .8665A .8665A .8740 -.0585 .9325 295 ---- ---- ---- ---- .8350 -.0570 .8920 300 ---- ---- .7905A .7905A .7965 -.0565 .8530 305 ---- ---- ---- ---- .7590 -.0555 .8145 310 ---- ---- .7180A .7180A .7230 -.0545 .7775 315 ---- ---- .6835A .6835A .6880 -.0530 .7410 320 ---- ---- .6500A .6500A .6540 -.0520 .7060 325 ---- ---- .6175A .6175A .6210 -.0510 .6720 330 ---- ---- .5860A .5860A .5895 -.0500 .6395 335 ---- ---- .5560A .5560A .5590 -.0485 .6075 340 ---- ---- .5270A .5270A .5295 -.0475 .5770 345 ---- ---- .4990A .4990A .5010 -.0465 .5475 350 ---- ---- .4725A .4725A .4740 -.0450 .5190 5 5 355 ---- ---- .4470A .4470A .4480 -.0435 .4915 360 ---- ---- .4225A .4225A .4230 -.0425 .4655 365 ---- ---- .3995A .3995A .3990 -.0415 .4405 370 ---- ---- .3770A .3770A .3765 -.0400 .4165 375 ---- ---- .3560A .3560A .3545 -.0390 .3935 380 ---- ---- .3360A .3360A .3340 -.0375 .3715 385 ---- ---- .3170A .3170A .3145 -.0360 .3505 390 ---- ---- .2985A .2985A .2960 -.0350 .3310 395 ---- ---- .2815A .2815A .2785 -.0335 .3120 400 ---- ---- .2650A .2650A .2620 -.0320 .2940 405 ---- ---- .2495A .2495A .2460 -.0310 .2770 410 ---- ---- .2350A .2350A .2310 -.0300 .2610 415 ---- ---- .2210A .2210A .2170 -.0290 .2460 420 ---- ---- .2080A .2080A .2040 -.0275 .2315 425 ---- ---- .1955A .1955A .1915 -.0265 .2180 430 ---- ---- .1840A .1840A .1800 -.0250 .2050 435 ---- ---- .1730A .1730A .1690 -.0235 .1925 440 ---- ---- .1630A .1630A .1585 -.0230 .1815 445 ---- ---- .1530A .1530A .1485 -.0220 .1705 450 ---- ---- .1440A .1440A .1395 -.0210 .1605 455 ---- ---- .1355A .1355A .1305 -.0200 .1505 460 ---- ---- .1275A .1275A .1225 -.0190 .1415 465 ---- ---- .1200A .1200A .1150 -.0180 .1330 470 ---- ---- .1130A .1130A .1075 -.0175 .1250 475 ---- ---- .1065A .1065A .1010 -.0165 .1175 480 ---- ---- .1005A .1005A .0950 -.0155 .1105 485 ---- ---- .0945A .0945A .0890 -.0150 .1040 490 ---- ---- .0890A .0890A .0835 -.0140 .0975 495 ---- ---- .0840A .0840A .0785 -.0135 .0920 500 ---- ---- .0790A .0790A .0735 -.0130 .0865 505 ---- ---- .0745A .0745A .0695 -.0120 .0815 510 ---- ---- .0705A .0705A .0650 -.0115 .0765 515 ---- ---- .0670A .0670A .0615 -.0105 .0720 520 ---- ---- .0635A .0635A .0580 -.0100 .0680 525 ---- ---- .0600A .0600A .0545 -.0095 .0640 530 ---- ---- .0570A .0570A .0515 -.0090 .0605 535 ---- ---- .0540A .0540A .0485 -.0085 .0570 540 ---- ---- .0515A .0515A .0460 -.0075 .0535 545 ---- ---- .0490A .0490A .0430 -.0080 .0510 550 ---- ---- .0465A .0465A .0410 -.0070 .0480 555 ---- ---- .0445A .0445A .0385 -.0070 .0455 560 ---- ---- .0425A .0425A .0365 -.0065 .0430 565 ---- ---- .0405A .0405A .0345 -.0065 .0410 570 ---- ---- ---- ---- .0325 -.0060 .0385 575 ---- ---- ---- ---- .0305 -.0065 .0370 580 ---- ---- ---- ---- .0290 -.0060 .0350 600 ---- ---- ---- ---- .0235 -.0055 .0290 625 ---- ---- ---- ---- .0180 -.0050 .0230 650 ---- ---- ---- ---- .0140 -.0050 .0190 675 ---- ---- ---- ---- .0110 -.0050 .0160 700 ---- ---- ---- ---- .0085 -.0055 .0140 725 ---- ---- ---- ---- .0070 -.0055 .0125 750 ---- ---- ---- ---- .0055 -.0055 .0110 775 ---- ---- ---- ---- .0045 -.0060 .0105 800 ---- ---- ---- ---- .0040 -.0055 .0095 825 ---- ---- ---- ---- .0030 -.0060 .0090 3 3 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4460 -.0650 3.5110 050 ---- ---- ---- ---- 3.1960 -.0650 3.2610 075 ---- ---- ---- ---- 2.9460 -.0650 3.0110 100 ---- ---- ---- ---- 2.6960 -.0650 2.7610 125 ---- ---- ---- ---- 2.4460 -.0650 2.5110 150 ---- ---- ---- ---- 2.1960 -.0650 2.2610 175 ---- ---- ---- ---- 1.9460 -.0650 2.0110 200 ---- ---- ---- ---- 1.6990 -.0640 1.7630 220 ---- ---- ---- ---- 1.5075 -.0620 1.5695 225 ---- ---- ---- ---- 1.4605 -.0615 1.5220 230 ---- ---- ---- ---- 1.4135 -.0615 1.4750 235 ---- ---- ---- ---- 1.3675 -.0610 1.4285 240 ---- ---- ---- ---- 1.3215 -.0605 1.3820 245 ---- ---- ---- ---- 1.2760 -.0600 1.3360 250 ---- ---- ---- ---- 1.2310 -.0595 1.2905 255 ---- ---- ---- ---- 1.1865 -.0590 1.2455 260 ---- ---- ---- ---- 1.1425 -.0585 1.2010 265 ---- ---- ---- ---- 1.0995 -.0575 1.1570 270 ---- ---- ---- ---- 1.0565 -.0575 1.1140 275 ---- ---- ---- ---- 1.0150 -.0560 1.0710 280 ---- ---- ---- ---- .9735 -.0560 1.0295 285 ---- ---- ---- ---- .9335 -.0550 .9885 290 ---- ---- ---- ---- .8940 -.0540 .9480 295 ---- ---- ---- ---- .8560 -.0530 .9090 300 ---- ---- ---- ---- .8185 -.0520 .8705 305 ---- ---- ---- ---- .7820 -.0515 .8335 310 ---- ---- ---- ---- .7470 -.0500 .7970 315 ---- ---- ---- ---- .7125 -.0495 .7620 320 ---- ---- ---- ---- .6795 -.0480 .7275 325 ---- ---- ---- ---- .6475 -.0470 .6945 330 ---- ---- ---- ---- .6165 -.0460 .6625 335 ---- ---- ---- ---- .5865 -.0450 .6315 340 ---- ---- ---- ---- .5575 -.0440 .6015 345 ---- ---- ---- ---- .5300 -.0425 .5725 350 ---- ---- ---- ---- .5035 -.0415 .5450 355 ---- ---- ---- ---- .4775 -.0405 .5180 360 ---- ---- ---- ---- .4530 -.0390 .4920 365 ---- ---- ---- ---- .4295 -.0380 .4675 370 ---- ---- ---- ---- .4070 -.0370 .4440 375 ---- ---- ---- ---- .3855 -.0355 .4210 380 ---- ---- ---- ---- .3650 -.0345 .3995 385 ---- ---- ---- ---- .3455 -.0330 .3785 390 ---- ---- ---- ---- .3270 -.0320 .3590 395 ---- ---- ---- ---- .3095 -.0305 .3400 400 ---- ---- ---- ---- .2925 -.0295 .3220 405 ---- ---- ---- ---- .2765 -.0285 .3050 410 ---- ---- ---- ---- .2615 -.0275 .2890 415 ---- ---- ---- ---- .2470 -.0265 .2735 420 ---- ---- ---- ---- .2335 -.0255 .2590 425 ---- ---- ---- ---- .2205 -.0245 .2450 430 ---- ---- ---- ---- .2080 -.0235 .2315 435 ---- ---- ---- ---- .1965 -.0225 .2190 440 ---- ---- ---- ---- .1855 -.0215 .2070 445 ---- ---- ---- ---- .1750 -.0210 .1960 450 ---- ---- ---- ---- .1655 -.0200 .1855 455 ---- ---- ---- ---- .1560 -.0190 .1750 460 ---- ---- ---- ---- .1475 -.0180 .1655 465 ---- ---- ---- ---- .1390 -.0175 .1565 470 ---- ---- ---- ---- .1315 -.0165 .1480 475 ---- ---- ---- ---- .1240 -.0160 .1400 480 ---- ---- ---- ---- .1170 -.0155 .1325 485 ---- ---- ---- ---- .1105 -.0145 .1250 490 ---- ---- ---- ---- .1045 -.0140 .1185 495 ---- ---- ---- ---- .0985 -.0135 .1120 500 ---- ---- ---- ---- .0930 -.0130 .1060 505 ---- ---- ---- ---- .0880 -.0125 .1005 510 ---- ---- ---- ---- .0835 -.0115 .0950 515 ---- ---- ---- ---- .0790 -.0110 .0900 520 ---- ---- ---- ---- .0745 -.0110 .0855 525 ---- ---- ---- ---- .0705 -.0105 .0810 530 ---- ---- ---- ---- .0670 -.0095 .0765 535 ---- ---- ---- ---- .0635 -.0095 .0730 540 ---- ---- ---- ---- .0600 -.0090 .0690 545 ---- ---- ---- ---- .0570 -.0085 .0655 550 ---- ---- ---- ---- .0545 -.0080 .0625 555 ---- ---- ---- ---- .0515 -.0080 .0595 560 ---- ---- ---- ---- .0490 -.0075 .0565 565 ---- ---- ---- ---- .0470 -.0070 .0540 570 ---- ---- ---- ---- .0445 -.0070 .0515 575 ---- ---- ---- ---- .0425 -.0065 .0490 580 ---- ---- ---- ---- .0405 -.0065 .0470 600 ---- ---- ---- ---- .0340 -.0055 .0395 625 ---- ---- ---- ---- .0280 -.0045 .0325 650 ---- ---- ---- ---- .0235 -.0040 .0275 675 ---- ---- ---- ---- .0200 -.0035 .0235 700 ---- ---- ---- ---- .0175 -.0030 .0205 725 ---- ---- ---- ---- .0160 -.0025 .0185 750 ---- ---- ---- ---- .0145 -.0025 .0170 775 ---- ---- ---- ---- .0135 -.0020 .0155 800 ---- ---- ---- ---- .0125 -.0020 .0145 825 ---- ---- ---- ---- .0120 -.0020 .0140 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4445 -.0600 3.5045 050 ---- ---- ---- ---- 3.1945 -.0600 3.2545 075 ---- ---- ---- ---- 2.9445 -.0600 3.0045 100 ---- ---- ---- ---- 2.6945 -.0600 2.7545 125 ---- ---- ---- ---- 2.4445 -.0600 2.5045 150 ---- ---- ---- ---- 2.1945 -.0600 2.2545 175 ---- ---- ---- ---- 1.9445 -.0600 2.0045 200 ---- ---- ---- ---- 1.7000 -.0585 1.7585 220 ---- ---- ---- ---- 1.5100 -.0570 1.5670 225 ---- ---- ---- ---- 1.4635 -.0565 1.5200 230 ---- ---- ---- ---- 1.4175 -.0560 1.4735 235 ---- ---- ---- ---- 1.3715 -.0560 1.4275 240 ---- ---- ---- ---- 1.3260 -.0555 1.3815 245 ---- ---- ---- ---- 1.2815 -.0545 1.3360 250 ---- ---- ---- ---- 1.2370 -.0540 1.2910 255 ---- ---- ---- ---- 1.1930 -.0540 1.2470 260 ---- ---- ---- ---- 1.1495 -.0535 1.2030 265 ---- ---- ---- ---- 1.1070 -.0525 1.1595 270 ---- ---- ---- ---- 1.0650 -.0520 1.1170 275 ---- ---- ---- ---- 1.0235 -.0515 1.0750 280 ---- ---- ---- ---- .9830 -.0510 1.0340 285 ---- ---- ---- ---- .9435 -.0500 .9935 290 ---- ---- ---- ---- .9050 -.0490 .9540 295 ---- ---- ---- ---- .8670 -.0485 .9155 300 ---- ---- ---- ---- .8305 -.0475 .8780 305 ---- ---- ---- ---- .7945 -.0470 .8415 310 ---- ---- ---- ---- .7600 -.0460 .8060 315 ---- ---- ---- ---- .7265 -.0450 .7715 320 ---- ---- ---- ---- .6940 -.0440 .7380 325 ---- ---- ---- ---- .6625 -.0430 .7055 330 ---- ---- ---- ---- .6320 -.0420 .6740 335 ---- ---- ---- ---- .6025 -.0410 .6435 340 ---- ---- ---- ---- .5740 -.0405 .6145 345 ---- ---- ---- ---- .5470 -.0390 .5860 350 ---- ---- ---- ---- .5205 -.0380 .5585 355 ---- ---- ---- ---- .4955 -.0370 .5325 360 ---- ---- ---- ---- .4710 -.0360 .5070 365 ---- ---- ---- ---- .4480 -.0345 .4825 370 ---- ---- ---- ---- .4255 -.0340 .4595 375 ---- ---- ---- ---- .4040 -.0330 .4370 380 ---- ---- ---- ---- .3840 -.0315 .4155 385 ---- ---- ---- ---- .3645 -.0305 .3950 390 ---- ---- ---- ---- .3460 -.0295 .3755 395 ---- ---- ---- ---- .3280 -.0290 .3570 400 ---- ---- ---- ---- .3110 -.0280 .3390 405 ---- ---- ---- ---- .2950 -.0270 .3220 410 ---- ---- ---- ---- .2800 -.0260 .3060 415 ---- ---- ---- ---- .2655 -.0250 .2905 420 ---- ---- ---- ---- .2515 -.0240 .2755 425 ---- ---- ---- ---- .2385 -.0230 .2615 430 ---- ---- ---- ---- .2260 -.0225 .2485 435 ---- ---- ---- ---- .2145 -.0210 .2355 440 ---- ---- ---- ---- .2030 -.0205 .2235 445 ---- ---- ---- ---- .1925 -.0200 .2125 450 ---- ---- ---- ---- .1825 -.0190 .2015 1 455 ---- ---- ---- ---- .1730 -.0180 .1910 460 ---- ---- ---- ---- .1640 -.0175 .1815 465 ---- ---- ---- ---- .1550 -.0170 .1720 470 ---- ---- ---- ---- .1470 -.0165 .1635 475 ---- ---- ---- ---- .1395 -.0155 .1550 480 ---- ---- ---- ---- .1320 -.0150 .1470 485 ---- ---- ---- ---- .1255 -.0140 .1395 490 ---- ---- ---- ---- .1190 -.0135 .1325 495 ---- ---- ---- ---- .1125 -.0135 .1260 500 ---- ---- ---- ---- .1070 -.0125 .1195 505 ---- ---- ---- ---- .1015 -.0120 .1135 510 ---- ---- ---- ---- .0965 -.0115 .1080 515 ---- ---- ---- ---- .0915 -.0110 .1025 520 ---- ---- ---- ---- .0870 -.0105 .0975 525 ---- ---- ---- ---- .0825 -.0105 .0930 530 ---- ---- ---- ---- .0785 -.0100 .0885 535 ---- ---- ---- ---- .0750 -.0095 .0845 540 ---- ---- ---- ---- .0715 -.0090 .0805 545 ---- ---- ---- ---- .0680 -.0085 .0765 550 ---- ---- ---- ---- .0650 -.0080 .0730 555 ---- ---- ---- ---- .0620 -.0080 .0700 560 ---- ---- ---- ---- .0590 -.0080 .0670 565 ---- ---- ---- ---- .0565 -.0075 .0640 570 ---- ---- ---- ---- .0540 -.0075 .0615 575 ---- ---- ---- ---- .0520 -.0065 .0585 580 ---- ---- ---- ---- .0495 -.0070 .0565 600 ---- ---- ---- ---- .0425 -.0055 .0480 625 ---- ---- ---- ---- .0350 -.0050 .0400 650 ---- ---- ---- ---- .0300 -.0040 .0340 675 ---- ---- ---- ---- .0260 -.0040 .0300 700 ---- ---- ---- ---- .0235 -.0030 .0265 725 ---- ---- ---- ---- .0210 -.0030 .0240 750 ---- ---- ---- ---- .0195 -.0025 .0220 775 ---- ---- ---- ---- .0180 -.0025 .0205 800 ---- ---- ---- ---- .0170 -.0025 .0195 825 ---- ---- ---- ---- .0165 -.0020 .0185 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4445 -.0600 3.5045 050 ---- ---- ---- ---- 3.1945 -.0600 3.2545 075 ---- ---- ---- ---- 2.9445 -.0600 3.0045 100 ---- ---- ---- ---- 2.6945 -.0600 2.7545 125 ---- ---- ---- ---- 2.4445 -.0600 2.5045 150 ---- ---- ---- ---- 2.1945 -.0600 2.2545 175 ---- ---- ---- ---- 1.9450 -.0595 2.0045 200 ---- ---- ---- ---- 1.7030 -.0580 1.7610 220 ---- ---- ---- ---- 1.5150 -.0565 1.5715 225 ---- ---- ---- ---- 1.4690 -.0560 1.5250 230 ---- ---- ---- ---- 1.4230 -.0560 1.4790 235 ---- ---- ---- ---- 1.3780 -.0550 1.4330 240 ---- ---- ---- ---- 1.3330 -.0545 1.3875 245 ---- ---- ---- ---- 1.2885 -.0545 1.3430 250 ---- ---- ---- ---- 1.2445 -.0540 1.2985 255 ---- ---- ---- ---- 1.2010 -.0535 1.2545 260 ---- ---- ---- ---- 1.1585 -.0525 1.2110 265 ---- ---- ---- ---- 1.1165 -.0520 1.1685 270 ---- ---- ---- ---- 1.0750 -.0515 1.1265 275 ---- ---- ---- ---- 1.0340 -.0510 1.0850 280 ---- ---- ---- ---- .9940 -.0505 1.0445 285 ---- ---- ---- ---- .9550 -.0495 1.0045 290 ---- ---- ---- ---- .9170 -.0490 .9660 295 ---- ---- ---- ---- .8800 -.0480 .9280 300 ---- ---- ---- ---- .8435 -.0475 .8910 305 ---- ---- ---- ---- .8085 -.0465 .8550 310 ---- ---- ---- ---- .7745 -.0455 .8200 315 ---- ---- ---- ---- .7415 -.0445 .7860 320 ---- ---- ---- ---- .7095 -.0435 .7530 325 ---- ---- ---- ---- .6785 -.0425 .7210 330 ---- ---- ---- ---- .6485 -.0415 .6900 335 ---- ---- ---- ---- .6195 -.0410 .6605 340 ---- ---- ---- ---- .5915 -.0400 .6315 345 ---- ---- ---- ---- .5645 -.0390 .6035 350 ---- ---- ---- ---- .5385 -.0380 .5765 355 ---- ---- ---- ---- .5135 -.0370 .5505 360 ---- ---- ---- ---- .4895 -.0360 .5255 365 ---- ---- ---- ---- .4665 -.0350 .5015 370 ---- ---- ---- ---- .4445 -.0335 .4780 375 ---- ---- ---- ---- .4230 -.0330 .4560 380 ---- ---- ---- ---- .4030 -.0320 .4350 385 ---- ---- ---- ---- .3835 -.0310 .4145 390 ---- ---- ---- ---- .3650 -.0300 .3950 395 ---- ---- ---- ---- .3470 -.0290 .3760 400 ---- ---- ---- ---- .3305 -.0280 .3585 405 ---- ---- ---- ---- .3140 -.0275 .3415 410 ---- ---- ---- ---- .2990 -.0260 .3250 415 ---- ---- ---- ---- .2845 -.0250 .3095 420 ---- ---- ---- ---- .2705 -.0245 .2950 425 ---- ---- ---- ---- .2570 -.0235 .2805 430 ---- ---- ---- ---- .2445 -.0230 .2675 435 ---- ---- ---- ---- .2325 -.0220 .2545 440 ---- ---- ---- ---- .2210 -.0210 .2420 445 ---- ---- ---- ---- .2100 -.0205 .2305 450 ---- ---- ---- ---- .2000 -.0195 .2195 455 ---- ---- ---- ---- .1900 -.0190 .2090 460 ---- ---- ---- ---- .1805 -.0185 .1990 465 ---- ---- ---- ---- .1720 -.0175 .1895 470 ---- ---- ---- ---- .1635 -.0170 .1805 475 ---- ---- ---- ---- .1555 -.0160 .1715 480 ---- ---- ---- ---- .1480 -.0155 .1635 485 ---- ---- ---- ---- .1405 -.0155 .1560 490 ---- ---- ---- ---- .1340 -.0145 .1485 495 ---- ---- ---- ---- .1275 -.0140 .1415 500 ---- ---- ---- ---- .1215 -.0135 .1350 505 ---- ---- ---- ---- .1155 -.0130 .1285 510 ---- ---- ---- ---- .1100 -.0125 .1225 515 ---- ---- ---- ---- .1050 -.0120 .1170 520 ---- ---- ---- ---- .1000 -.0115 .1115 525 ---- ---- ---- ---- .0955 -.0110 .1065 530 ---- ---- ---- ---- .0910 -.0110 .1020 535 ---- ---- ---- ---- .0870 -.0105 .0975 540 ---- ---- ---- ---- .0835 -.0095 .0930 545 ---- ---- ---- ---- .0795 -.0095 .0890 550 ---- ---- ---- ---- .0765 -.0090 .0855 555 ---- ---- ---- ---- .0730 -.0090 .0820 560 ---- ---- ---- ---- .0700 -.0085 .0785 565 ---- ---- ---- ---- .0670 -.0085 .0755 570 ---- ---- ---- ---- .0645 -.0080 .0725 575 ---- ---- ---- ---- .0620 -.0075 .0695 580 ---- ---- ---- ---- .0595 -.0075 .0670 600 ---- ---- ---- ---- .0515 -.0065 .0580 625 ---- ---- ---- ---- .0435 -.0055 .0490 650 ---- ---- ---- ---- .0375 -.0050 .0425 675 ---- ---- ---- ---- .0330 -.0045 .0375 700 ---- ---- ---- ---- .0300 -.0035 .0335 725 ---- ---- ---- ---- .0270 -.0040 .0310 750 ---- ---- ---- ---- .0255 -.0030 .0285 775 ---- ---- ---- ---- .0240 -.0030 .0270 800 ---- ---- ---- ---- .0225 -.0030 .0255 825 ---- ---- ---- ---- .0220 -.0025 .0245 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4445 -.0600 3.5045 050 ---- ---- ---- ---- 3.1945 -.0600 3.2545 075 ---- ---- ---- ---- 2.9445 -.0600 3.0045 100 ---- ---- ---- ---- 2.6945 -.0600 2.7545 125 ---- ---- ---- ---- 2.4445 -.0600 2.5045 150 ---- ---- ---- ---- 2.1945 -.0600 2.2545 175 ---- ---- ---- ---- 1.9465 -.0590 2.0055 200 ---- ---- ---- ---- 1.7065 -.0575 1.7640 220 ---- ---- ---- ---- 1.5205 -.0560 1.5765 225 ---- ---- ---- ---- 1.4745 -.0560 1.5305 230 ---- ---- ---- ---- 1.4295 -.0550 1.4845 235 ---- ---- ---- ---- 1.3845 -.0550 1.4395 240 ---- ---- ---- ---- 1.3400 -.0545 1.3945 245 ---- ---- ---- ---- 1.2965 -.0535 1.3500 250 ---- ---- ---- ---- 1.2530 -.0530 1.3060 255 ---- ---- ---- ---- 1.2100 -.0530 1.2630 260 ---- ---- ---- ---- 1.1680 -.0520 1.2200 265 ---- ---- ---- ---- 1.1260 -.0520 1.1780 270 ---- ---- ---- ---- 1.0850 -.0515 1.1365 275 ---- ---- ---- ---- 1.0450 -.0505 1.0955 280 ---- ---- ---- ---- 1.0055 -.0500 1.0555 285 ---- ---- ---- ---- .9670 -.0490 1.0160 290 ---- ---- ---- ---- .9295 -.0485 .9780 295 ---- ---- ---- ---- .8930 -.0475 .9405 300 ---- ---- ---- ---- .8575 -.0465 .9040 305 ---- ---- ---- ---- .8230 -.0455 .8685 310 ---- ---- ---- ---- .7890 -.0455 .8345 315 ---- ---- ---- ---- .7565 -.0445 .8010 320 ---- ---- ---- ---- .7250 -.0435 .7685 325 ---- ---- ---- ---- .6945 -.0425 .7370 330 ---- ---- ---- ---- .6650 -.0415 .7065 335 ---- ---- ---- ---- .6365 -.0405 .6770 340 ---- ---- ---- ---- .6090 -.0395 .6485 345 ---- ---- ---- ---- .5825 -.0385 .6210 350 ---- ---- ---- ---- .5565 -.0380 .5945 5 355 ---- ---- ---- ---- .5320 -.0365 .5685 360 ---- ---- ---- ---- .5080 -.0360 .5440 365 ---- ---- ---- ---- .4855 -.0345 .5200 370 ---- ---- ---- ---- .4635 -.0340 .4975 375 ---- ---- ---- ---- .4425 -.0330 .4755 380 ---- ---- ---- ---- .4220 -.0320 .4540 385 ---- ---- ---- ---- .4030 -.0310 .4340 390 ---- ---- ---- ---- .3845 -.0300 .4145 395 ---- ---- ---- ---- .3665 -.0295 .3960 400 ---- ---- ---- ---- .3495 -.0285 .3780 405 ---- ---- ---- ---- .3335 -.0275 .3610 410 ---- ---- ---- ---- .3180 -.0270 .3450 415 ---- ---- ---- ---- .3035 -.0260 .3295 420 ---- ---- ---- ---- .2895 -.0250 .3145 425 ---- ---- ---- ---- .2760 -.0240 .3000 430 ---- ---- ---- ---- .2630 -.0235 .2865 435 ---- ---- ---- ---- .2510 -.0225 .2735 440 ---- ---- ---- ---- .2395 -.0215 .2610 445 ---- ---- ---- ---- .2285 -.0210 .2495 450 ---- ---- ---- ---- .2180 -.0200 .2380 455 ---- ---- ---- ---- .2075 -.0200 .2275 460 ---- ---- ---- ---- .1980 -.0190 .2170 465 ---- ---- ---- ---- .1890 -.0185 .2075 1 470 ---- ---- ---- ---- .1805 -.0175 .1980 475 ---- ---- ---- ---- .1720 -.0170 .1890 480 ---- ---- ---- ---- .1640 -.0165 .1805 485 ---- ---- ---- ---- .1570 -.0155 .1725 490 ---- ---- ---- ---- .1495 -.0155 .1650 495 ---- ---- ---- ---- .1430 -.0145 .1575 500 ---- ---- ---- ---- .1365 -.0145 .1510 505 ---- ---- ---- ---- .1305 -.0135 .1440 510 ---- ---- ---- ---- .1250 -.0130 .1380 515 ---- ---- ---- ---- .1195 -.0125 .1320 520 ---- ---- ---- ---- .1140 -.0125 .1265 525 ---- ---- ---- ---- .1095 -.0115 .1210 530 ---- ---- ---- ---- .1045 -.0115 .1160 535 ---- ---- ---- ---- .1005 -.0110 .1115 540 ---- ---- ---- ---- .0960 -.0110 .1070 545 ---- ---- ---- ---- .0925 -.0100 .1025 550 ---- ---- ---- ---- .0885 -.0100 .0985 555 ---- ---- ---- ---- .0850 -.0100 .0950 560 ---- ---- ---- ---- .0820 -.0090 .0910 565 ---- ---- ---- ---- .0790 -.0090 .0880 570 ---- ---- ---- ---- .0760 -.0085 .0845 575 ---- ---- ---- ---- .0730 -.0085 .0815 580 ---- ---- ---- ---- .0705 -.0080 .0785 600 ---- ---- ---- ---- .0615 -.0070 .0685 625 ---- ---- ---- ---- .0525 -.0065 .0590 650 ---- ---- ---- ---- .0460 -.0055 .0515 675 ---- ---- ---- ---- .0410 -.0050 .0460 700 ---- ---- ---- ---- .0375 -.0045 .0420 2 725 ---- ---- ---- ---- .0345 -.0040 .0385 750 ---- ---- ---- ---- .0320 -.0040 .0360 775 ---- ---- ---- ---- .0305 -.0035 .0340 800 ---- ---- ---- ---- .0295 -.0035 .0330 825 ---- ---- ---- ---- .0285 -.0030 .0315 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4390 -.0595 3.4985 050 ---- ---- ---- ---- 3.1890 -.0595 3.2485 075 ---- ---- ---- ---- 2.9390 -.0595 2.9985 100 ---- ---- ---- ---- 2.6890 -.0595 2.7485 125 ---- ---- ---- ---- 2.4390 -.0595 2.4985 150 ---- ---- ---- ---- 2.1890 -.0595 2.2485 175 ---- ---- ---- ---- 1.9425 -.0580 2.0005 200 ---- ---- ---- ---- 1.7045 -.0565 1.7610 220 ---- ---- ---- ---- 1.5205 -.0550 1.5755 225 ---- ---- ---- ---- 1.4750 -.0550 1.5300 230 ---- ---- ---- ---- 1.4305 -.0540 1.4845 235 ---- ---- ---- ---- 1.3860 -.0540 1.4400 240 ---- ---- ---- ---- 1.3420 -.0535 1.3955 245 ---- ---- ---- ---- 1.2985 -.0530 1.3515 250 ---- ---- ---- ---- 1.2555 -.0525 1.3080 255 ---- ---- ---- ---- 1.2135 -.0515 1.2650 260 ---- ---- ---- ---- 1.1715 -.0515 1.2230 265 ---- ---- ---- ---- 1.1305 -.0505 1.1810 270 ---- ---- ---- ---- 1.0900 -.0500 1.1400 275 ---- ---- ---- ---- 1.0505 -.0495 1.1000 280 ---- ---- ---- ---- 1.0115 -.0490 1.0605 285 ---- ---- ---- ---- .9735 -.0480 1.0215 290 ---- ---- ---- ---- .9365 -.0475 .9840 295 ---- ---- ---- ---- .9005 -.0465 .9470 300 ---- ---- ---- ---- .8655 -.0455 .9110 305 ---- ---- ---- ---- .8310 -.0455 .8765 310 ---- ---- ---- ---- .7980 -.0445 .8425 315 ---- ---- ---- ---- .7660 -.0435 .8095 320 ---- ---- ---- ---- .7350 -.0425 .7775 325 ---- ---- ---- ---- .7050 -.0415 .7465 330 ---- ---- ---- ---- .6760 -.0405 .7165 335 ---- ---- ---- ---- .6475 -.0400 .6875 340 ---- ---- ---- ---- .6205 -.0390 .6595 345 ---- ---- ---- ---- .5945 -.0380 .6325 350 ---- ---- ---- ---- .5690 -.0370 .6060 15 355 ---- ---- ---- ---- .5445 -.0365 .5810 360 ---- ---- ---- ---- .5210 -.0355 .5565 365 ---- ---- ---- ---- .4985 -.0345 .5330 370 ---- ---- ---- ---- .4770 -.0335 .5105 375 ---- ---- ---- ---- .4560 -.0325 .4885 380 ---- ---- ---- ---- .4360 -.0320 .4680 385 ---- ---- ---- ---- .4170 -.0305 .4475 390 ---- ---- ---- ---- .3985 -.0300 .4285 395 ---- ---- ---- ---- .3810 -.0290 .4100 400 ---- ---- ---- ---- .3640 -.0285 .3925 405 ---- ---- ---- ---- .3480 -.0275 .3755 410 ---- ---- ---- ---- .3325 -.0265 .3590 415 ---- ---- ---- ---- .3180 -.0255 .3435 420 ---- ---- ---- ---- .3040 -.0250 .3290 425 ---- ---- ---- ---- .2905 -.0240 .3145 430 ---- ---- ---- ---- .2775 -.0235 .3010 435 ---- ---- ---- ---- .2655 -.0225 .2880 440 ---- ---- ---- ---- .2535 -.0220 .2755 445 ---- ---- ---- ---- .2425 -.0210 .2635 450 ---- ---- ---- ---- .2315 -.0210 .2525 455 ---- ---- ---- ---- .2215 -.0200 .2415 460 ---- ---- ---- ---- .2120 -.0190 .2310 465 ---- ---- ---- ---- .2025 -.0185 .2210 470 ---- ---- ---- ---- .1935 -.0180 .2115 475 ---- ---- ---- ---- .1855 -.0170 .2025 480 ---- ---- ---- ---- .1775 -.0165 .1940 485 ---- ---- ---- ---- .1695 -.0165 .1860 490 ---- ---- ---- ---- .1625 -.0155 .1780 495 ---- ---- ---- ---- .1555 -.0150 .1705 500 ---- ---- ---- ---- .1490 -.0145 .1635 45 505 ---- ---- ---- ---- .1425 -.0145 .1570 510 ---- ---- ---- ---- .1365 -.0140 .1505 515 ---- ---- ---- ---- .1310 -.0135 .1445 520 ---- ---- ---- ---- .1255 -.0130 .1385 525 ---- ---- ---- ---- .1205 -.0125 .1330 530 ---- ---- ---- ---- .1160 -.0120 .1280 535 ---- ---- ---- ---- .1115 -.0115 .1230 540 ---- ---- ---- ---- .1070 -.0110 .1180 545 ---- ---- ---- ---- .1030 -.0110 .1140 550 ---- ---- ---- ---- .0990 -.0105 .1095 555 ---- ---- ---- ---- .0955 -.0100 .1055 560 ---- ---- ---- ---- .0920 -.0100 .1020 565 ---- ---- ---- ---- .0885 -.0095 .0980 570 ---- ---- ---- ---- .0855 -.0095 .0950 575 ---- ---- ---- ---- .0825 -.0090 .0915 600 ---- ---- ---- ---- .0705 -.0075 .0780 625 ---- ---- ---- ---- .0610 -.0065 .0675 650 ---- ---- ---- ---- .0535 -.0065 .0600 675 ---- ---- ---- ---- .0485 -.0055 .0540 700 ---- ---- ---- ---- .0440 -.0050 .0490 725 ---- ---- ---- ---- .0410 -.0045 .0455 750 ---- ---- ---- ---- .0385 -.0045 .0430 775 ---- ---- ---- ---- .0370 -.0040 .0410 800 ---- ---- ---- ---- .0355 -.0040 .0395 825 ---- ---- ---- ---- .0345 -.0040 .0385 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4390 -.0595 3.4985 050 ---- ---- ---- ---- 3.1890 -.0595 3.2485 075 ---- ---- ---- ---- 2.9390 -.0595 2.9985 100 ---- ---- ---- ---- 2.6890 -.0595 2.7485 125 ---- ---- ---- ---- 2.4390 -.0595 2.4985 150 ---- ---- ---- ---- 2.1890 -.0595 2.2485 175 ---- ---- ---- ---- 1.9445 -.0580 2.0025 200 ---- ---- ---- ---- 1.7085 -.0565 1.7650 220 ---- ---- ---- ---- 1.5260 -.0545 1.5805 225 ---- ---- ---- ---- 1.4810 -.0545 1.5355 230 ---- ---- ---- ---- 1.4365 -.0540 1.4905 235 ---- ---- ---- ---- 1.3925 -.0535 1.4460 240 ---- ---- ---- ---- 1.3490 -.0530 1.4020 245 ---- ---- ---- ---- 1.3060 -.0525 1.3585 250 ---- ---- ---- ---- 1.2635 -.0520 1.3155 255 ---- ---- ---- ---- 1.2215 -.0515 1.2730 260 ---- ---- ---- ---- 1.1800 -.0510 1.2310 265 ---- ---- ---- ---- 1.1395 -.0505 1.1900 270 ---- ---- ---- ---- 1.0995 -.0500 1.1495 275 ---- ---- ---- ---- 1.0605 -.0490 1.1095 280 ---- ---- ---- ---- 1.0220 -.0485 1.0705 285 ---- ---- ---- ---- .9845 -.0475 1.0320 290 ---- ---- ---- ---- .9475 -.0475 .9950 295 ---- ---- ---- ---- .9120 -.0465 .9585 300 ---- ---- ---- ---- .8775 -.0455 .9230 305 ---- ---- ---- ---- .8435 -.0450 .8885 310 ---- ---- ---- ---- .8110 -.0440 .8550 315 ---- ---- ---- ---- .7795 -.0430 .8225 320 ---- ---- ---- ---- .7485 -.0425 .7910 325 ---- ---- ---- ---- .7190 -.0415 .7605 330 ---- ---- ---- ---- .6905 -.0405 .7310 335 ---- ---- ---- ---- .6625 -.0395 .7020 340 ---- ---- ---- ---- .6355 -.0390 .6745 345 ---- ---- ---- ---- .6095 -.0380 .6475 350 ---- ---- ---- ---- .5845 -.0370 .6215 355 ---- ---- ---- ---- .5605 -.0360 .5965 360 ---- ---- ---- ---- .5370 -.0355 .5725 365 ---- ---- ---- ---- .5145 -.0345 .5490 370 ---- ---- ---- ---- .4930 -.0335 .5265 375 ---- ---- ---- ---- .4725 -.0325 .5050 380 ---- ---- ---- ---- .4525 -.0320 .4845 385 ---- ---- ---- ---- .4335 -.0310 .4645 390 ---- ---- ---- ---- .4150 -.0305 .4455 395 ---- ---- ---- ---- .3975 -.0295 .4270 400 ---- ---- ---- ---- .3810 -.0285 .4095 405 ---- ---- ---- ---- .3645 -.0280 .3925 410 ---- ---- ---- ---- .3490 -.0270 .3760 415 ---- ---- ---- ---- .3345 -.0260 .3605 420 ---- ---- ---- ---- .3205 -.0250 .3455 425 ---- ---- ---- ---- .3070 -.0245 .3315 430 ---- ---- ---- ---- .2940 -.0240 .3180 435 ---- ---- ---- ---- .2815 -.0230 .3045 440 ---- ---- ---- ---- .2695 -.0225 .2920 445 ---- ---- ---- ---- .2585 -.0215 .2800 450 ---- ---- ---- ---- .2475 -.0210 .2685 455 ---- ---- ---- ---- .2370 -.0205 .2575 460 ---- ---- ---- ---- .2275 -.0195 .2470 465 ---- ---- ---- ---- .2180 -.0190 .2370 470 ---- ---- ---- ---- .2090 -.0185 .2275 475 ---- ---- ---- ---- .2000 -.0180 .2180 480 ---- ---- ---- ---- .1920 -.0175 .2095 485 ---- ---- ---- ---- .1840 -.0170 .2010 490 ---- ---- ---- ---- .1765 -.0165 .1930 495 ---- ---- ---- ---- .1695 -.0160 .1855 500 ---- ---- ---- ---- .1625 -.0155 .1780 505 ---- ---- ---- ---- .1560 -.0150 .1710 510 ---- ---- ---- ---- .1500 -.0145 .1645 515 ---- ---- ---- ---- .1440 -.0140 .1580 520 ---- ---- ---- ---- .1385 -.0135 .1520 525 ---- ---- ---- ---- .1335 -.0130 .1465 530 ---- ---- ---- ---- .1285 -.0125 .1410 535 ---- ---- ---- ---- .1235 -.0125 .1360 540 ---- ---- ---- ---- .1190 -.0120 .1310 545 ---- ---- ---- ---- .1150 -.0115 .1265 550 ---- ---- ---- ---- .1105 -.0115 .1220 555 ---- ---- ---- ---- .1070 -.0105 .1175 560 ---- ---- ---- ---- .1030 -.0110 .1140 565 ---- ---- ---- ---- .1000 -.0100 .1100 570 ---- ---- ---- ---- .0965 -.0100 .1065 575 ---- ---- ---- ---- .0935 -.0095 .1030 600 ---- ---- ---- ---- .0800 -.0085 .0885 625 ---- ---- ---- ---- .0700 -.0075 .0775 650 ---- ---- ---- ---- .0625 -.0065 .0690 675 ---- ---- ---- ---- .0565 -.0060 .0625 700 ---- ---- ---- ---- .0520 -.0055 .0575 725 ---- ---- ---- ---- .0485 -.0055 .0540 750 ---- ---- ---- ---- .0460 -.0050 .0510 775 ---- ---- ---- ---- .0440 -.0050 .0490 800 ---- ---- ---- ---- .0430 -.0040 .0470 825 ---- ---- ---- ---- .0415 -.0045 .0460 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4390 -.0595 3.4985 050 ---- ---- ---- ---- 3.1890 -.0595 3.2485 075 ---- ---- ---- ---- 2.9390 -.0595 2.9985 100 ---- ---- ---- ---- 2.6890 -.0595 2.7485 125 ---- ---- ---- ---- 2.4390 -.0595 2.4985 150 ---- ---- ---- ---- 2.1890 -.0595 2.2485 175 ---- ---- ---- ---- 1.9465 -.0580 2.0045 200 ---- ---- ---- ---- 1.7130 -.0560 1.7690 220 ---- ---- ---- ---- 1.5320 -.0540 1.5860 225 ---- ---- ---- ---- 1.4875 -.0540 1.5415 230 ---- ---- ---- ---- 1.4435 -.0535 1.4970 235 ---- ---- ---- ---- 1.4000 -.0530 1.4530 240 ---- ---- ---- ---- 1.3565 -.0530 1.4095 245 ---- ---- ---- ---- 1.3140 -.0520 1.3660 250 ---- ---- ---- ---- 1.2720 -.0515 1.3235 255 ---- ---- ---- ---- 1.2305 -.0510 1.2815 260 ---- ---- ---- ---- 1.1895 -.0505 1.2400 265 ---- ---- ---- ---- 1.1490 -.0500 1.1990 270 ---- ---- ---- ---- 1.1095 -.0495 1.1590 275 ---- ---- ---- ---- 1.0710 -.0485 1.1195 280 ---- ---- ---- ---- 1.0330 -.0480 1.0810 285 ---- ---- ---- ---- .9955 -.0475 1.0430 290 ---- ---- ---- ---- .9595 -.0465 1.0060 295 ---- ---- ---- ---- .9245 -.0460 .9705 300 ---- ---- ---- ---- .8900 -.0455 .9355 305 ---- ---- ---- ---- .8565 -.0445 .9010 310 ---- ---- ---- ---- .8245 -.0435 .8680 315 ---- ---- ---- ---- .7930 -.0430 .8360 320 ---- ---- ---- ---- .7630 -.0420 .8050 325 ---- ---- ---- ---- .7335 -.0415 .7750 330 ---- ---- ---- ---- .7050 -.0405 .7455 335 ---- ---- ---- ---- .6775 -.0395 .7170 340 ---- ---- ---- ---- .6510 -.0390 .6900 345 ---- ---- ---- ---- .6255 -.0375 .6630 350 ---- ---- ---- ---- .6005 -.0370 .6375 355 ---- ---- ---- ---- .5765 -.0365 .6130 360 ---- ---- ---- ---- .5535 -.0355 .5890 365 ---- ---- ---- ---- .5310 -.0345 .5655 370 ---- ---- ---- ---- .5100 -.0335 .5435 375 ---- ---- ---- ---- .4890 -.0330 .5220 380 ---- ---- ---- ---- .4695 -.0320 .5015 385 ---- ---- ---- ---- .4505 -.0310 .4815 390 ---- ---- ---- ---- .4320 -.0305 .4625 395 ---- ---- ---- ---- .4145 -.0295 .4440 400 ---- ---- ---- ---- .3980 -.0285 .4265 405 ---- ---- ---- ---- .3820 -.0280 .4100 410 ---- ---- ---- ---- .3665 -.0270 .3935 415 ---- ---- ---- ---- .3515 -.0265 .3780 420 ---- ---- ---- ---- .3375 -.0255 .3630 425 ---- ---- ---- ---- .3240 -.0250 .3490 430 ---- ---- ---- ---- .3110 -.0240 .3350 435 ---- ---- ---- ---- .2985 -.0235 .3220 440 ---- ---- ---- ---- .2865 -.0225 .3090 445 ---- ---- ---- ---- .2750 -.0220 .2970 450 ---- ---- ---- ---- .2640 -.0215 .2855 455 ---- ---- ---- ---- .2535 -.0205 .2740 460 ---- ---- ---- ---- .2430 -.0205 .2635 465 ---- ---- ---- ---- .2335 -.0200 .2535 470 ---- ---- ---- ---- .2245 -.0190 .2435 475 ---- ---- ---- ---- .2155 -.0185 .2340 480 ---- ---- ---- ---- .2070 -.0180 .2250 485 ---- ---- ---- ---- .1990 -.0175 .2165 490 ---- ---- ---- ---- .1915 -.0170 .2085 495 ---- ---- ---- ---- .1845 -.0160 .2005 500 ---- ---- ---- ---- .1775 -.0160 .1935 505 ---- ---- ---- ---- .1705 -.0155 .1860 510 ---- ---- ---- ---- .1645 -.0150 .1795 515 ---- ---- ---- ---- .1585 -.0145 .1730 520 ---- ---- ---- ---- .1525 -.0140 .1665 525 ---- ---- ---- ---- .1470 -.0140 .1610 530 ---- ---- ---- ---- .1420 -.0130 .1550 535 ---- ---- ---- ---- .1370 -.0125 .1495 540 ---- ---- ---- ---- .1320 -.0125 .1445 545 ---- ---- ---- ---- .1275 -.0120 .1395 550 ---- ---- ---- ---- .1230 -.0115 .1345 555 ---- ---- ---- ---- .1185 -.0115 .1300 575 ---- ---- ---- ---- .1030 -.0105 .1135 600 ---- ---- ---- ---- .0870 -.0090 .0960 625 ---- ---- ---- ---- .0740 -.0075 .0815 650 ---- ---- ---- ---- .0635 -.0065 .0700 675 ---- ---- ---- ---- .0545 -.0060 .0605 700 ---- ---- ---- ---- .0470 -.0055 .0525 725 ---- ---- ---- ---- .0410 -.0045 .0455 750 ---- ---- ---- ---- .0360 -.0040 .0400 775 ---- ---- ---- ---- .0315 -.0035 .0350 800 ---- ---- ---- ---- .0280 -.0030 .0310 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4375 -.0595 3.4970 050 ---- ---- ---- ---- 3.1875 -.0595 3.2470 075 ---- ---- ---- ---- 2.9375 -.0595 2.9970 100 ---- ---- ---- ---- 2.6875 -.0595 2.7470 125 ---- ---- ---- ---- 2.4375 -.0595 2.4970 150 ---- ---- ---- ---- 2.1880 -.0590 2.2470 175 ---- ---- ---- ---- 1.9475 -.0575 2.0050 200 ---- ---- ---- ---- 1.7155 -.0555 1.7710 225 ---- ---- ---- ---- 1.4920 -.0535 1.5455 230 ---- ---- ---- ---- 1.4480 -.0535 1.5015 235 ---- ---- ---- ---- 1.4050 -.0525 1.4575 240 ---- ---- ---- ---- 1.3620 -.0525 1.4145 245 ---- ---- ---- ---- 1.3200 -.0515 1.3715 250 ---- ---- ---- ---- 1.2780 -.0515 1.3295 255 ---- ---- ---- ---- 1.2370 -.0505 1.2875 260 ---- ---- ---- ---- 1.1965 -.0500 1.2465 265 ---- ---- ---- ---- 1.1565 -.0495 1.2060 270 ---- ---- ---- ---- 1.1170 -.0490 1.1660 275 ---- ---- ---- ---- 1.0785 -.0485 1.1270 280 ---- ---- ---- ---- 1.0410 -.0480 1.0890 285 ---- ---- ---- ---- 1.0040 -.0475 1.0515 290 ---- ---- ---- ---- .9685 -.0465 1.0150 295 ---- ---- ---- ---- .9335 -.0455 .9790 300 ---- ---- ---- ---- .8995 -.0450 .9445 305 ---- ---- ---- ---- .8665 -.0445 .9110 310 ---- ---- ---- ---- .8350 -.0430 .8780 315 ---- ---- ---- ---- .8040 -.0425 .8465 320 ---- ---- ---- ---- .7740 -.0415 .8155 325 ---- ---- ---- ---- .7450 -.0410 .7860 330 ---- ---- ---- ---- .7165 -.0405 .7570 335 ---- ---- ---- ---- .6895 -.0395 .7290 340 ---- ---- ---- ---- .6630 -.0390 .7020 345 ---- ---- ---- ---- .6375 -.0380 .6755 350 ---- ---- ---- ---- .6130 -.0370 .6500 355 ---- ---- ---- ---- .5895 -.0360 .6255 360 ---- ---- ---- ---- .5665 -.0350 .6015 365 ---- ---- ---- ---- .5445 -.0345 .5790 370 ---- ---- ---- ---- .5230 -.0340 .5570 375 ---- ---- ---- ---- .5025 -.0330 .5355 380 ---- ---- ---- ---- .4830 -.0320 .5150 385 ---- ---- ---- ---- .4640 -.0315 .4955 390 ---- ---- ---- ---- .4460 -.0305 .4765 395 ---- ---- ---- ---- .4285 -.0295 .4580 400 ---- ---- ---- ---- .4115 -.0290 .4405 405 ---- ---- ---- ---- .3955 -.0280 .4235 410 ---- ---- ---- ---- .3800 -.0275 .4075 415 ---- ---- ---- ---- .3655 -.0265 .3920 420 ---- ---- ---- ---- .3510 -.0260 .3770 425 ---- ---- ---- ---- .3375 -.0255 .3630 430 ---- ---- ---- ---- .3245 -.0245 .3490 435 ---- ---- ---- ---- .3120 -.0240 .3360 440 ---- ---- ---- ---- .3000 -.0230 .3230 445 ---- ---- ---- ---- .2885 -.0225 .3110 450 ---- ---- ---- ---- .2770 -.0220 .2990 455 ---- ---- ---- ---- .2665 -.0215 .2880 460 ---- ---- ---- ---- .2565 -.0205 .2770 465 ---- ---- ---- ---- .2465 -.0205 .2670 470 ---- ---- ---- ---- .2375 -.0195 .2570 475 ---- ---- ---- ---- .2285 -.0190 .2475 480 ---- ---- ---- ---- .2200 -.0185 .2385 485 ---- ---- ---- ---- .2115 -.0180 .2295 490 ---- ---- ---- ---- .2040 -.0175 .2215 495 ---- ---- ---- ---- .1965 -.0170 .2135 500 ---- ---- ---- ---- .1895 -.0165 .2060 505 ---- ---- ---- ---- .1825 -.0160 .1985 510 ---- ---- ---- ---- .1760 -.0155 .1915 515 ---- ---- ---- ---- .1700 -.0150 .1850 520 ---- ---- ---- ---- .1640 -.0150 .1790 525 ---- ---- ---- ---- .1585 -.0140 .1725 530 ---- ---- ---- ---- .1530 -.0140 .1670 535 ---- ---- ---- ---- .1480 -.0135 .1615 540 ---- ---- ---- ---- .1430 -.0130 .1560 545 ---- ---- ---- ---- .1380 -.0130 .1510 550 ---- ---- ---- ---- .1335 -.0125 .1460 555 ---- ---- ---- ---- .1290 -.0120 .1410 575 ---- ---- ---- ---- .1130 -.0110 .1240 600 ---- ---- ---- ---- .0960 -.0095 .1055 625 ---- ---- ---- ---- .0825 -.0080 .0905 650 ---- ---- ---- ---- .0710 -.0070 .0780 675 ---- ---- ---- ---- .0615 -.0065 .0680 700 ---- ---- ---- ---- .0535 -.0060 .0595 725 ---- ---- ---- ---- .0470 -.0050 .0520 750 ---- ---- ---- ---- .0415 -.0045 .0460 775 ---- ---- ---- ---- .0370 -.0040 .0410 800 ---- ---- ---- ---- .0330 -.0035 .0365 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4375 -.0595 3.4970 050 ---- ---- ---- ---- 3.1875 -.0595 3.2470 075 ---- ---- ---- ---- 2.9375 -.0595 2.9970 100 ---- ---- ---- ---- 2.6875 -.0595 2.7470 125 ---- ---- ---- ---- 2.4375 -.0595 2.4970 150 ---- ---- ---- ---- 2.1890 -.0590 2.2480 175 ---- ---- ---- ---- 1.9505 -.0570 2.0075 200 ---- ---- ---- ---- 1.7205 -.0550 1.7755 225 ---- ---- ---- ---- 1.4980 -.0535 1.5515 230 ---- ---- ---- ---- 1.4550 -.0530 1.5080 235 ---- ---- ---- ---- 1.4120 -.0525 1.4645 240 ---- ---- ---- ---- 1.3695 -.0520 1.4215 245 ---- ---- ---- ---- 1.3275 -.0515 1.3790 250 ---- ---- ---- ---- 1.2860 -.0510 1.3370 255 ---- ---- ---- ---- 1.2455 -.0500 1.2955 260 ---- ---- ---- ---- 1.2050 -.0500 1.2550 265 ---- ---- ---- ---- 1.1655 -.0495 1.2150 270 ---- ---- ---- ---- 1.1265 -.0490 1.1755 275 ---- ---- ---- ---- 1.0885 -.0480 1.1365 280 ---- ---- ---- ---- 1.0510 -.0475 1.0985 285 ---- ---- ---- ---- 1.0150 -.0465 1.0615 290 ---- ---- ---- ---- .9795 -.0460 1.0255 295 ---- ---- ---- ---- .9450 -.0450 .9900 300 ---- ---- ---- ---- .9110 -.0450 .9560 305 ---- ---- ---- ---- .8785 -.0440 .9225 310 ---- ---- ---- ---- .8470 -.0435 .8905 315 ---- ---- ---- ---- .8165 -.0425 .8590 320 ---- ---- ---- ---- .7865 -.0420 .8285 325 ---- ---- ---- ---- .7580 -.0410 .7990 330 ---- ---- ---- ---- .7300 -.0405 .7705 335 ---- ---- ---- ---- .7030 -.0395 .7425 340 ---- ---- ---- ---- .6770 -.0385 .7155 345 ---- ---- ---- ---- .6520 -.0375 .6895 350 ---- ---- ---- ---- .6275 -.0370 .6645 355 ---- ---- ---- ---- .6040 -.0360 .6400 360 ---- ---- ---- ---- .5810 -.0355 .6165 365 ---- ---- ---- ---- .5590 -.0350 .5940 370 ---- ---- ---- ---- .5380 -.0340 .5720 375 ---- ---- ---- ---- .5180 -.0325 .5505 380 ---- ---- ---- ---- .4980 -.0325 .5305 385 ---- ---- ---- ---- .4795 -.0315 .5110 390 ---- ---- ---- ---- .4615 -.0305 .4920 395 ---- ---- ---- ---- .4440 -.0300 .4740 400 ---- ---- ---- ---- .4275 -.0290 .4565 405 ---- ---- ---- ---- .4110 -.0285 .4395 410 ---- ---- ---- ---- .3960 -.0275 .4235 415 ---- ---- ---- ---- .3810 -.0270 .4080 420 ---- ---- ---- ---- .3665 -.0265 .3930 425 ---- ---- ---- ---- .3530 -.0255 .3785 430 ---- ---- ---- ---- .3400 -.0245 .3645 435 ---- ---- ---- ---- .3270 -.0245 .3515 440 ---- ---- ---- ---- .3150 -.0235 .3385 445 ---- ---- ---- ---- .3030 -.0230 .3260 450 ---- ---- ---- ---- .2920 -.0220 .3140 455 ---- ---- ---- ---- .2810 -.0215 .3025 460 ---- ---- ---- ---- .2705 -.0210 .2915 465 ---- ---- ---- ---- .2600 -.0205 .2805 470 ---- ---- ---- ---- .2505 -.0200 .2705 475 ---- ---- ---- ---- .2410 -.0195 .2605 480 ---- ---- ---- ---- .2320 -.0190 .2510 485 ---- ---- ---- ---- .2235 -.0180 .2415 500 ---- ---- ---- ---- .1990 -.0170 .2160 525 ---- ---- ---- ---- .1645 -.0145 .1790 550 ---- ---- ---- ---- .1365 -.0125 .1490 575 ---- ---- ---- ---- .1130 -.0110 .1240 600 ---- ---- ---- ---- .0940 -.0090 .1030 625 ---- ---- ---- ---- .0780 -.0080 .0860 650 ---- ---- ---- ---- .0650 -.0070 .0720 675 ---- ---- ---- ---- .0545 -.0060 .0605 700 ---- ---- ---- ---- .0455 -.0050 .0505 725 ---- ---- ---- ---- .0385 -.0040 .0425 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4345 -.0595 3.4940 050 ---- ---- ---- ---- 3.1845 -.0595 3.2440 075 ---- ---- ---- ---- 2.9345 -.0595 2.9940 100 ---- ---- ---- ---- 2.6845 -.0595 2.7440 125 ---- ---- ---- ---- 2.4345 -.0595 2.4940 150 ---- ---- ---- ---- 2.1875 -.0585 2.2460 175 ---- ---- ---- ---- 1.9510 -.0565 2.0075 200 ---- ---- ---- ---- 1.7225 -.0550 1.7775 225 ---- ---- ---- ---- 1.5025 -.0530 1.5555 230 ---- ---- ---- ---- 1.4595 -.0525 1.5120 235 ---- ---- ---- ---- 1.4170 -.0520 1.4690 240 ---- ---- ---- ---- 1.3750 -.0515 1.4265 245 ---- ---- ---- ---- 1.3335 -.0510 1.3845 250 ---- ---- ---- ---- 1.2925 -.0505 1.3430 255 ---- ---- ---- ---- 1.2520 -.0500 1.3020 260 ---- ---- ---- ---- 1.2120 -.0495 1.2615 265 ---- ---- ---- ---- 1.1725 -.0490 1.2215 270 ---- ---- ---- ---- 1.1340 -.0485 1.1825 275 ---- ---- ---- ---- 1.0965 -.0475 1.1440 280 ---- ---- ---- ---- 1.0595 -.0470 1.1065 285 ---- ---- ---- ---- 1.0235 -.0465 1.0700 290 ---- ---- ---- ---- .9885 -.0455 1.0340 295 ---- ---- ---- ---- .9540 -.0455 .9995 300 ---- ---- ---- ---- .9210 -.0445 .9655 305 ---- ---- ---- ---- .8890 -.0435 .9325 310 ---- ---- ---- ---- .8575 -.0430 .9005 315 ---- ---- ---- ---- .8275 -.0420 .8695 320 ---- ---- ---- ---- .7980 -.0415 .8395 325 ---- ---- ---- ---- .7695 -.0410 .8105 330 ---- ---- ---- ---- .7420 -.0400 .7820 335 ---- ---- ---- ---- .7155 -.0390 .7545 340 ---- ---- ---- ---- .6895 -.0385 .7280 345 ---- ---- ---- ---- .6645 -.0375 .7020 350 ---- ---- ---- ---- .6405 -.0370 .6775 355 ---- ---- ---- ---- .6170 -.0360 .6530 360 ---- ---- ---- ---- .5945 -.0355 .6300 365 ---- ---- ---- ---- .5730 -.0345 .6075 370 ---- ---- ---- ---- .5520 -.0335 .5855 375 ---- ---- ---- ---- .5315 -.0330 .5645 380 ---- ---- ---- ---- .5125 -.0320 .5445 385 ---- ---- ---- ---- .4935 -.0315 .5250 390 ---- ---- ---- ---- .4755 -.0310 .5065 395 ---- ---- ---- ---- .4585 -.0300 .4885 400 ---- ---- ---- ---- .4420 -.0290 .4710 405 ---- ---- ---- ---- .4260 -.0285 .4545 410 ---- ---- ---- ---- .4105 -.0280 .4385 415 ---- ---- ---- ---- .3955 -.0275 .4230 420 ---- ---- ---- ---- .3815 -.0265 .4080 425 ---- ---- ---- ---- .3675 -.0260 .3935 430 ---- ---- ---- ---- .3545 -.0250 .3795 435 ---- ---- ---- ---- .3415 -.0250 .3665 440 ---- ---- ---- ---- .3295 -.0240 .3535 445 ---- ---- ---- ---- .3175 -.0235 .3410 450 ---- ---- ---- ---- .3060 -.0230 .3290 455 ---- ---- ---- ---- .2950 -.0225 .3175 460 ---- ---- ---- ---- .2845 -.0215 .3060 465 ---- ---- ---- ---- .2745 -.0210 .2955 470 ---- ---- ---- ---- .2645 -.0205 .2850 475 ---- ---- ---- ---- .2550 -.0200 .2750 480 ---- ---- ---- ---- .2460 -.0190 .2650 485 ---- ---- ---- ---- .2370 -.0190 .2560 500 ---- ---- ---- ---- .2125 -.0170 .2295 525 ---- ---- ---- ---- .1770 -.0150 .1920 550 ---- ---- ---- ---- .1480 -.0130 .1610 575 ---- ---- ---- ---- .1235 -.0115 .1350 600 ---- ---- ---- ---- .1035 -.0100 .1135 625 ---- ---- ---- ---- .0870 -.0085 .0955 650 ---- ---- ---- ---- .0730 -.0075 .0805 675 ---- ---- ---- ---- .0615 -.0065 .0680 700 ---- ---- ---- ---- .0520 -.0055 .0575 725 ---- ---- ---- ---- .0445 -.0045 .0490 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4345 -.0595 3.4940 050 ---- ---- ---- ---- 3.1845 -.0595 3.2440 075 ---- ---- ---- ---- 2.9345 -.0595 2.9940 100 ---- ---- ---- ---- 2.6845 -.0595 2.7440 125 ---- ---- ---- ---- 2.4345 -.0595 2.4940 150 ---- ---- ---- ---- 2.1885 -.0585 2.2470 175 ---- ---- ---- ---- 1.9540 -.0565 2.0105 200 ---- ---- ---- ---- 1.7270 -.0550 1.7820 225 ---- ---- ---- ---- 1.5085 -.0525 1.5610 230 ---- ---- ---- ---- 1.4655 -.0525 1.5180 235 ---- ---- ---- ---- 1.4235 -.0515 1.4750 240 ---- ---- ---- ---- 1.3815 -.0515 1.4330 245 ---- ---- ---- ---- 1.3405 -.0505 1.3910 250 ---- ---- ---- ---- 1.2995 -.0505 1.3500 255 ---- ---- ---- ---- 1.2595 -.0495 1.3090 260 ---- ---- ---- ---- 1.2195 -.0495 1.2690 265 ---- ---- ---- ---- 1.1810 -.0485 1.2295 270 ---- ---- ---- ---- 1.1425 -.0480 1.1905 275 ---- ---- ---- ---- 1.1050 -.0475 1.1525 280 ---- ---- ---- ---- 1.0685 -.0470 1.1155 285 ---- ---- ---- ---- 1.0325 -.0465 1.0790 290 ---- ---- ---- ---- .9980 -.0455 1.0435 295 ---- ---- ---- ---- .9640 -.0450 1.0090 300 ---- ---- ---- ---- .9310 -.0445 .9755 305 ---- ---- ---- ---- .8990 -.0435 .9425 310 ---- ---- ---- ---- .8680 -.0430 .9110 315 ---- ---- ---- ---- .8380 -.0420 .8800 320 ---- ---- ---- ---- .8090 -.0415 .8505 325 ---- ---- ---- ---- .7810 -.0405 .8215 330 ---- ---- ---- ---- .7535 -.0400 .7935 335 ---- ---- ---- ---- .7270 -.0390 .7660 340 ---- ---- ---- ---- .7015 -.0385 .7400 345 ---- ---- ---- ---- .6765 -.0375 .7140 350 ---- ---- ---- ---- .6525 -.0370 .6895 355 ---- ---- ---- ---- .6295 -.0360 .6655 360 ---- ---- ---- ---- .6070 -.0355 .6425 365 ---- ---- ---- ---- .5855 -.0345 .6200 370 ---- ---- ---- ---- .5645 -.0340 .5985 375 ---- ---- ---- ---- .5445 -.0330 .5775 380 ---- ---- ---- ---- .5250 -.0325 .5575 385 ---- ---- ---- ---- .5065 -.0315 .5380 390 ---- ---- ---- ---- .4885 -.0310 .5195 395 ---- ---- ---- ---- .4715 -.0300 .5015 400 ---- ---- ---- ---- .4550 -.0295 .4845 405 ---- ---- ---- ---- .4390 -.0285 .4675 410 ---- ---- ---- ---- .4235 -.0280 .4515 415 ---- ---- ---- ---- .4090 -.0270 .4360 420 ---- ---- ---- ---- .3945 -.0265 .4210 425 ---- ---- ---- ---- .3810 -.0260 .4070 430 ---- ---- ---- ---- .3675 -.0255 .3930 435 ---- ---- ---- ---- .3550 -.0245 .3795 440 ---- ---- ---- ---- .3425 -.0240 .3665 445 ---- ---- ---- ---- .3305 -.0235 .3540 450 ---- ---- ---- ---- .3190 -.0230 .3420 455 ---- ---- ---- ---- .3080 -.0225 .3305 460 ---- ---- ---- ---- .2975 -.0215 .3190 465 ---- ---- ---- ---- .2870 -.0210 .3080 470 ---- ---- ---- ---- .2770 -.0205 .2975 475 ---- ---- ---- ---- .2675 -.0200 .2875 480 ---- ---- ---- ---- .2580 -.0195 .2775 485 ---- ---- ---- ---- .2490 -.0195 .2685 500 ---- ---- ---- ---- .2240 -.0180 .2420 525 ---- ---- ---- ---- .1880 -.0155 .2035 550 ---- ---- ---- ---- .1580 -.0135 .1715 575 ---- ---- ---- ---- .1330 -.0120 .1450 600 ---- ---- ---- ---- .1125 -.0100 .1225 625 ---- ---- ---- ---- .0950 -.0090 .1040 650 ---- ---- ---- ---- .0805 -.0075 .0880 675 ---- ---- ---- ---- .0685 -.0065 .0750 700 ---- ---- ---- ---- .0580 -.0060 .0640 725 ---- ---- ---- ---- .0495 -.0055 .0550 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4315 -.0590 3.4905 050 ---- ---- ---- ---- 3.1815 -.0590 3.2405 075 ---- ---- ---- ---- 2.9315 -.0590 2.9905 100 ---- ---- ---- ---- 2.6815 -.0590 2.7405 125 ---- ---- ---- ---- 2.4315 -.0590 2.4905 150 ---- ---- ---- ---- 2.1875 -.0575 2.2450 175 ---- ---- ---- ---- 1.9545 -.0555 2.0100 200 ---- ---- ---- ---- 1.7295 -.0540 1.7835 225 ---- ---- ---- ---- 1.5120 -.0520 1.5640 230 ---- ---- ---- ---- 1.4700 -.0515 1.5215 235 ---- ---- ---- ---- 1.4280 -.0510 1.4790 240 ---- ---- ---- ---- 1.3865 -.0505 1.4370 245 ---- ---- ---- ---- 1.3455 -.0500 1.3955 250 ---- ---- ---- ---- 1.3050 -.0495 1.3545 255 ---- ---- ---- ---- 1.2650 -.0490 1.3140 260 ---- ---- ---- ---- 1.2255 -.0485 1.2740 265 ---- ---- ---- ---- 1.1870 -.0480 1.2350 270 ---- ---- ---- ---- 1.1490 -.0475 1.1965 275 ---- ---- ---- ---- 1.1120 -.0465 1.1585 280 ---- ---- ---- ---- 1.0755 -.0460 1.1215 285 ---- ---- ---- ---- 1.0400 -.0455 1.0855 290 ---- ---- ---- ---- 1.0055 -.0450 1.0505 295 ---- ---- ---- ---- .9720 -.0440 1.0160 300 ---- ---- ---- ---- .9395 -.0435 .9830 305 ---- ---- ---- ---- .9075 -.0430 .9505 310 ---- ---- ---- ---- .8770 -.0425 .9195 315 ---- ---- ---- ---- .8475 -.0415 .8890 320 ---- ---- ---- ---- .8185 -.0410 .8595 325 ---- ---- ---- ---- .7905 -.0400 .8305 330 ---- ---- ---- ---- .7635 -.0395 .8030 335 ---- ---- ---- ---- .7375 -.0385 .7760 340 ---- ---- ---- ---- .7120 -.0380 .7500 345 ---- ---- ---- ---- .6875 -.0370 .7245 350 ---- ---- ---- ---- .6635 -.0365 .7000 355 ---- ---- ---- ---- .6405 -.0355 .6760 360 ---- ---- ---- ---- .6185 -.0350 .6535 365 ---- ---- ---- ---- .5970 -.0340 .6310 370 ---- ---- ---- ---- .5760 -.0335 .6095 375 ---- ---- ---- ---- .5565 -.0325 .5890 380 ---- ---- ---- ---- .5370 -.0320 .5690 385 ---- ---- ---- ---- .5185 -.0315 .5500 390 ---- ---- ---- ---- .5010 -.0305 .5315 395 ---- ---- ---- ---- .4835 -.0300 .5135 400 ---- ---- ---- ---- .4670 -.0295 .4965 405 ---- ---- ---- ---- .4510 -.0290 .4800 410 ---- ---- ---- ---- .4360 -.0280 .4640 415 ---- ---- ---- ---- .4210 -.0275 .4485 420 ---- ---- ---- ---- .4070 -.0265 .4335 425 ---- ---- ---- ---- .3930 -.0260 .4190 430 ---- ---- ---- ---- .3800 -.0255 .4055 435 ---- ---- ---- ---- .3670 -.0250 .3920 440 ---- ---- ---- ---- .3550 -.0240 .3790 445 ---- ---- ---- ---- .3430 -.0235 .3665 450 ---- ---- ---- ---- .3315 -.0230 .3545 455 ---- ---- ---- ---- .3200 -.0225 .3425 460 ---- ---- ---- ---- .3095 -.0220 .3315 465 ---- ---- ---- ---- .2990 -.0215 .3205 470 ---- ---- ---- ---- .2890 -.0210 .3100 475 ---- ---- ---- ---- .2795 -.0200 .2995 480 ---- ---- ---- ---- .2700 -.0200 .2900 485 ---- ---- ---- ---- .2610 -.0195 .2805 500 ---- ---- ---- ---- .2355 -.0180 .2535 525 ---- ---- ---- ---- .1990 -.0160 .2150 550 ---- ---- ---- ---- .1685 -.0135 .1820 575 ---- ---- ---- ---- .1425 -.0125 .1550 600 ---- ---- ---- ---- .1210 -.0110 .1320 625 ---- ---- ---- ---- .1030 -.0095 .1125 650 ---- ---- ---- ---- .0880 -.0080 .0960 675 ---- ---- ---- ---- .0750 -.0075 .0825 700 ---- ---- ---- ---- .0645 -.0060 .0705 725 ---- ---- ---- ---- .0555 -.0055 .0610 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4315 -.0590 3.4905 050 ---- ---- ---- ---- 3.1815 -.0590 3.2405 075 ---- ---- ---- ---- 2.9315 -.0590 2.9905 100 ---- ---- ---- ---- 2.6815 -.0590 2.7405 125 ---- ---- ---- ---- 2.4315 -.0590 2.4905 150 ---- ---- ---- ---- 2.1895 -.0570 2.2465 175 ---- ---- ---- ---- 1.9585 -.0555 2.0140 200 ---- ---- ---- ---- 1.7350 -.0535 1.7885 225 ---- ---- ---- ---- 1.5190 -.0520 1.5710 230 ---- ---- ---- ---- 1.4770 -.0515 1.5285 235 ---- ---- ---- ---- 1.4355 -.0505 1.4860 240 ---- ---- ---- ---- 1.3940 -.0505 1.4445 245 ---- ---- ---- ---- 1.3535 -.0500 1.4035 250 ---- ---- ---- ---- 1.3135 -.0490 1.3625 255 ---- ---- ---- ---- 1.2735 -.0490 1.3225 260 ---- ---- ---- ---- 1.2345 -.0485 1.2830 265 ---- ---- ---- ---- 1.1960 -.0480 1.2440 270 ---- ---- ---- ---- 1.1585 -.0470 1.2055 275 ---- ---- ---- ---- 1.1215 -.0470 1.1685 280 ---- ---- ---- ---- 1.0855 -.0460 1.1315 285 ---- ---- ---- ---- 1.0505 -.0455 1.0960 290 ---- ---- ---- ---- 1.0160 -.0450 1.0610 295 ---- ---- ---- ---- .9830 -.0440 1.0270 300 ---- ---- ---- ---- .9505 -.0435 .9940 305 ---- ---- ---- ---- .9190 -.0430 .9620 310 ---- ---- ---- ---- .8890 -.0420 .9310 315 ---- ---- ---- ---- .8595 -.0410 .9005 320 ---- ---- ---- ---- .8310 -.0405 .8715 325 ---- ---- ---- ---- .8030 -.0400 .8430 330 ---- ---- ---- ---- .7765 -.0390 .8155 335 ---- ---- ---- ---- .7505 -.0385 .7890 340 ---- ---- ---- ---- .7250 -.0380 .7630 345 ---- ---- ---- ---- .7005 -.0375 .7380 350 ---- ---- ---- ---- .6770 -.0365 .7135 355 ---- ---- ---- ---- .6545 -.0355 .6900 360 ---- ---- ---- ---- .6325 -.0345 .6670 365 ---- ---- ---- ---- .6110 -.0340 .6450 370 ---- ---- ---- ---- .5905 -.0335 .6240 375 ---- ---- ---- ---- .5705 -.0330 .6035 380 ---- ---- ---- ---- .5515 -.0320 .5835 385 ---- ---- ---- ---- .5330 -.0315 .5645 390 ---- ---- ---- ---- .5155 -.0305 .5460 395 ---- ---- ---- ---- .4980 -.0300 .5280 400 ---- ---- ---- ---- .4815 -.0295 .5110 405 ---- ---- ---- ---- .4660 -.0285 .4945 410 ---- ---- ---- ---- .4505 -.0280 .4785 415 ---- ---- ---- ---- .4360 -.0275 .4635 420 ---- ---- ---- ---- .4215 -.0270 .4485 425 ---- ---- ---- ---- .4080 -.0260 .4340 430 ---- ---- ---- ---- .3945 -.0255 .4200 435 ---- ---- ---- ---- .3815 -.0255 .4070 440 ---- ---- ---- ---- .3695 -.0245 .3940 445 ---- ---- ---- ---- .3575 -.0240 .3815 450 ---- ---- ---- ---- .3460 -.0230 .3690 455 ---- ---- ---- ---- .3345 -.0230 .3575 460 ---- ---- ---- ---- .3235 -.0225 .3460 465 ---- ---- ---- ---- .3130 -.0220 .3350 470 ---- ---- ---- ---- .3030 -.0215 .3245 475 ---- ---- ---- ---- .2935 -.0205 .3140 480 ---- ---- ---- ---- .2840 -.0200 .3040 485 ---- ---- ---- ---- .2745 -.0200 .2945 500 ---- ---- ---- ---- .2490 -.0185 .2675 525 ---- ---- ---- ---- .2120 -.0160 .2280 550 ---- ---- ---- ---- .1805 -.0140 .1945 575 ---- ---- ---- ---- .1540 -.0125 .1665 600 ---- ---- ---- ---- .1315 -.0110 .1425 625 ---- ---- ---- ---- .1125 -.0100 .1225 650 ---- ---- ---- ---- .0965 -.0090 .1055 675 ---- ---- ---- ---- .0830 -.0080 .0910 700 ---- ---- ---- ---- .0720 -.0065 .0785 725 ---- ---- ---- ---- .0620 -.0060 .0680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2229 2982 59112 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 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 1666 280 ---- ---- ---- ---- .0005 UNCH .0005 646 285 ---- ---- ---- ---- .0005 UNCH .0005 219 290 ---- ---- ---- ---- .0005 UNCH .0005 1021 295 ---- ---- ---- ---- .0005 UNCH .0005 425 300 ---- ---- ---- ---- .0005 UNCH .0005 2642 305 ---- ---- ---- ---- .0005 UNCH .0005 2133 308 ---- ---- ---- ---- .0005 UNCH .0005 38 309 ---- ---- ---- ---- .0005 UNCH .0005 7 310 ---- ---- ---- ---- .0005 UNCH .0005 829 311 ---- ---- ---- ---- .0005 UNCH .0005 12 312 ---- ---- ---- ---- .0005 UNCH .0005 193 313 ---- ---- ---- ---- .0005 UNCH .0005 37 314 ---- ---- ---- ---- .0005 UNCH .0005 13 315 ---- ---- ---- ---- .0005 -.0005 .0010 424 316 ---- ---- ---- ---- .0005 -.0005 .0010 26 317 ---- ---- ---- ---- .0005 -.0005 .0010 43 318 ---- ---- ---- ---- .0005 -.0005 .0010 66 319 ---- ---- ---- ---- .0005 -.0005 .0010 190 320 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 100 1620 321 ---- ---- ---- ---- .0005 -.0005 .0010 111 322 ---- ---- ---- ---- .0005 -.0005 .0010 98 323 ---- ---- ---- ---- .0005 -.0005 .0010 112 324 ---- ---- ---- ---- .0005 -.0005 .0010 43 325 ---- ---- ---- ---- .0005 -.0005 .0010 561 326 ---- ---- ---- ---- .0005 -.0005 .0010 70 327 ---- ---- ---- ---- .0005 -.0005 .0010 87 328 ---- ---- ---- ---- .0005 -.0010 .0015 17 329 ---- ---- ---- ---- .0005 -.0010 .0015 1 330 ---- ---- ---- ---- .0010 -.0005 2 .0015 873 331 ---- ---- ---- ---- .0010 -.0005 .0015 54 332 ---- ---- ---- ---- .0010 -.0005 .0015 37 333 ---- ---- ---- ---- .0010 -.0005 .0015 55 334 ---- ---- ---- ---- .0010 -.0005 .0015 25 335 ---- ---- ---- ---- .0015 UNCH .0015 481 336 ---- ---- ---- ---- .0015 -.0005 .0020 118 337 ---- ---- ---- ---- .0015 -.0005 .0020 53 338 ---- ---- ---- ---- .0020 UNCH .0020 34 339 ---- ---- ---- ---- .0020 UNCH .0020 24 340 ---- ---- ---- ---- .0020 UNCH .0020 201 1715 341 ---- ---- ---- ---- .0025 UNCH .0025 43 342 ---- .0030B ---- .0030B .0025 UNCH .0025 33 343 ---- .0035B ---- .0035B .0030 +.0005 .0025 61 344 .0035 .0040B .0035 .0035 .0035 +.0010 10 .0025 25 345 .0040 .0050 .0040 .0040A .0035 +.0005 170 .0030 1 648 346 ---- .0045B ---- .0045B .0040 +.0010 .0030 19 347 ---- .0050B ---- .0050B .0045 +.0015 .0030 34 348 ---- .0060B ---- .0060B .0050 +.0015 .0035 31 349 .0060 .0065B .0060 .0065B .0055 +.0015 10 .0040 25 350 .0040 .0070B .0040 .0070B .0060 +.0020 1 .0040 6 598 351 ---- .0080B ---- .0080B .0070 +.0025 .0045 52 352 .0085 .0090B .0085 .0080A .0080 +.0030 10 .0050 19 353 ---- .0100B ---- .0100B .0085 +.0030 .0055 28 354 ---- .0110B ---- .0110B .0100 +.0040 .0060 39 355 .0105 .0125B .0105 .0125B .0110 +.0045 4 .0065 4 304 356 .0135 .0150 .0135 .0150 .0120 +.0045 207 .0075 3 357 .0100 .0160B .0100 .0095A .0135 +.0055 6 .0080 11 358 .0165 .0180B .0155 .0150A .0150 +.0060 8 .0090 27 359 ---- .0200B ---- .0200B .0170 +.0070 .0100 27 360 ---- .0225B ---- .0225B .0185 +.0075 2 .0110 116 363 361 ---- .0250B ---- .0250B .0210 +.0090 .0120 10 362 .0255 .0280B .0130A .0225A .0235 +.0100 4 .0135 110 363 .0220 .0310B .0140A .0250A .0260 +.0110 5 .0150 70 364 .0320 .0345B .0155A .0280A .0290 +.0125 4 .0165 35 365 .0375 .0385B .0175A .0385B .0325 +.0145 80 .0180 4 547 366 ---- .0430B .0195A .0430B .0365 +.0165 .0200 16 367 ---- .0480B .0215A .0480B .0405 +.0185 .0220 4 8 368 ---- .0535B .0240A .0535B .0450 +.0205 .0245 8 75 369 .0375 .0590B .0375 .0590B .0500 +.0230 10 .0270 4 12 370 .0400 .0655B .0295A .0545A .0555 +.0255 152 .0300 104 235 371 ---- .0715B ---- .0715B .0610 +.0280 .0330 76 372 ---- .0785B .0360A .0785B .0670 +.0305 .0365 16 373 ---- .0855B ---- .0855B .0735 +.0335 2 .0400 98 374 ---- .0930B ---- .0930B .0805 +.0365 .0440 44 375 .0875 .1005B .0875 .1005B .0875 +.0395 45 .0480 302 545 376 ---- .1085B ---- .1085B .0950 +.0425 .0525 4 26 377 ---- .1110B ---- .1110B .1025 +.0450 .0575 20 378 ---- .1190B ---- .1165B .1105 +.0480 .0625 39 379 ---- .1275B ---- .1250B .1185 +.0505 .0680 10 34 380 .1125 .1420B .1125 .1070A .1265 +.0530 1 .0735 1 186 381 ---- .1380B ---- .1370B .1355 +.0560 .0795 382 ---- .1400B ---- .1400B .1440 +.0580 .0860 26 383 ---- .1405B ---- .1405B .1525 +.0600 .0925 20 384 ---- .1405B ---- .1385B .1615 +.0620 .0995 385 .1140 .1465B .1085A .1465B .1705 +.0640 2 .1065 83 386 ---- .1510B ---- .1510B .1800 +.0665 .1135 387 ---- .1580B ---- .1515B .1890 +.0680 .1210 388 ---- .1565B ---- .1565B .1985 +.0695 .1290 389 ---- .1570B ---- .1515B .2080 +.0710 .1370 1 390 ---- .2340B ---- .2340B .2175 +.0725 .1450 1 91 391 ---- .1580B ---- .1580B .2270 +.0740 .1530 20 392 ---- ---- ---- ---- .2365 +.0750 .1615 393 ---- ---- ---- ---- .2460 +.0755 .1705 394 ---- ---- ---- ---- .2555 +.0765 .1790 395 ---- ---- ---- ---- .2655 +.0775 .1880 17 396 ---- ---- ---- ---- .2750 +.0780 .1970 397 ---- ---- ---- ---- .2845 +.0785 .2060 398 ---- ---- ---- ---- .2945 +.0795 .2150 399 ---- ---- ---- ---- .3040 +.0795 .2245 400 ---- .3265B ---- .3265B .3140 +.0805 .2335 24 401 ---- ---- ---- ---- .3240 +.0810 .2430 402 ---- ---- ---- ---- .3335 +.0810 .2525 403 ---- ---- ---- ---- .3435 +.0815 .2620 404 ---- ---- ---- ---- .3535 +.0820 .2715 405 ---- ---- ---- ---- .3635 +.0825 .2810 26 406 ---- ---- ---- ---- .3730 +.0825 .2905 407 ---- ---- ---- ---- .3830 +.0825 .3005 408 ---- ---- ---- ---- .3930 +.0830 .3100 409 ---- ---- ---- ---- .4030 +.0835 .3195 410 ---- ---- ---- ---- .4130 +.0835 .3295 4 411 ---- ---- ---- ---- .4225 +.0835 .3390 415 ---- ---- ---- ---- .4625 +.0840 .3785 4 420 ---- ---- ---- ---- .5125 +.0845 .4280 5 425 ---- ---- ---- ---- .5625 +.0850 .4775 75 430 ---- ---- ---- ---- .6125 +.0855 .5270 19 435 ---- ---- ---- ---- .6625 +.0855 .5770 20 440 ---- ---- ---- ---- .7125 +.0855 .6270 4 445 ---- ---- ---- ---- .7625 +.0855 .6770 125 450 ---- ---- ---- ---- .8125 +.0855 .7270 50 455 ---- ---- ---- ---- .8625 +.0855 .7770 460 ---- ---- ---- ---- .9125 +.0860 .8265 465 ---- ---- ---- ---- .9625 +.0860 .8765 470 ---- ---- ---- ---- 1.0120 +.0855 .9265 5 475 ---- ---- ---- ---- 1.0620 +.0855 .9765 480 ---- ---- ---- ---- 1.1120 +.0855 1.0265 485 ---- ---- ---- ---- 1.1620 +.0855 1.0765 490 ---- ---- ---- ---- 1.2120 +.0855 1.1265 495 ---- ---- ---- ---- 1.2620 +.0855 1.1765 500 ---- ---- ---- ---- 1.3120 +.0855 1.2265 505 ---- ---- ---- ---- 1.3620 +.0855 1.2765 510 ---- ---- ---- ---- 1.4120 +.0855 1.3265 515 ---- ---- ---- ---- 1.4620 +.0855 1.3765 520 ---- ---- ---- ---- 1.5120 +.0855 1.4265 525 ---- ---- ---- ---- 1.5620 +.0855 1.4765 530 ---- ---- ---- ---- 1.6120 +.0855 1.5265 535 ---- ---- ---- ---- 1.6620 +.0855 1.5765 540 ---- ---- ---- ---- 1.7120 +.0855 1.6265 545 ---- ---- ---- ---- 1.7620 +.0855 1.6765 550 ---- ---- ---- ---- 1.8120 +.0855 1.7265 555 ---- ---- ---- ---- 1.8620 +.0855 1.7765 560 ---- ---- ---- ---- 1.9120 +.0855 1.8265 565 ---- ---- ---- ---- 1.9620 +.0855 1.8765 570 ---- ---- ---- ---- 2.0120 +.0855 1.9265 575 ---- ---- ---- ---- 2.0620 +.0855 1.9765 4 580 ---- ---- ---- ---- 2.1120 +.0855 2.0265 585 ---- ---- ---- ---- 2.1620 +.0855 2.0765 600 ---- ---- ---- ---- 2.3120 +.0855 2.2265 625 ---- ---- ---- ---- 2.5620 +.0855 2.4765 650 ---- ---- ---- ---- 2.8120 +.0855 2.7265 675 ---- ---- ---- ---- 3.0620 +.0855 2.9765 700 ---- ---- ---- ---- 3.3120 +.0855 3.2265 725 ---- ---- ---- ---- 3.5620 +.0855 3.4765 750 ---- ---- ---- ---- 3.8120 +.0855 3.7265 775 ---- ---- ---- ---- 4.0620 +.0855 3.9765 800 ---- ---- ---- ---- 4.3120 +.0855 4.2265 825 ---- ---- ---- ---- 4.5620 +.0855 4.4765 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 1 230 ---- ---- ---- ---- .0015 +.0005 .0010 235 ---- ---- ---- ---- .0015 UNCH .0015 2 240 ---- ---- ---- ---- .0015 UNCH .0015 27 245 ---- ---- ---- ---- .0020 UNCH .0020 3 250 ---- ---- ---- ---- .0020 UNCH .0020 15 255 ---- ---- ---- ---- .0020 UNCH .0020 5 260 ---- ---- ---- ---- .0025 UNCH .0025 8 265 ---- ---- ---- ---- .0030 UNCH .0030 42 270 ---- ---- ---- ---- .0030 UNCH .0030 15 275 ---- ---- ---- ---- .0035 UNCH .0035 110 280 ---- ---- ---- ---- .0040 UNCH .0040 120 285 ---- ---- ---- ---- .0050 +.0005 .0045 11 290 ---- ---- ---- ---- .0055 UNCH .0055 544 295 ---- .0070B ---- .0070B .0065 UNCH .0065 38 300 .0075 .0085B .0075 .0085B .0080 +.0005 10 .0075 1039 305 ---- .0105B ---- .0105B .0100 +.0010 .0090 65 308 ---- .0120B ---- .0120B .0115 +.0015 .0100 106 309 ---- .0125B ---- .0125B .0120 +.0020 .0100 10 310 ---- .0135B ---- .0135B .0125 +.0020 .0105 20 311 ---- .0140B ---- .0140B .0130 +.0020 .0110 312 ---- .0145B ---- .0145B .0135 +.0020 .0115 3 313 ---- .0150B ---- .0150B .0140 +.0020 .0120 314 ---- .0160B ---- .0160B .0150 +.0025 .0125 315 ---- .0165B ---- .0165B .0155 +.0025 .0130 100 224 316 .0170 .0175B .0170 .0175B .0165 +.0030 1 .0135 12 317 ---- .0185B ---- .0185B .0170 +.0030 .0140 20 318 ---- .0190B ---- .0190B .0180 +.0035 .0145 319 ---- .0200B ---- .0200B .0185 +.0035 .0150 320 .0205 .0210B .0200 .0210B .0195 +.0040 4 .0155 597 321 ---- .0220B ---- .0220B .0205 +.0040 .0165 1 322 ---- .0230B ---- .0230B .0215 +.0045 .0170 1 323 ---- .0240B ---- .0240B .0225 +.0045 .0180 1 324 ---- .0250B ---- .0250B .0235 +.0050 .0185 7 325 ---- .0265B ---- .0265B .0245 +.0050 .0195 401 326 ---- .0275B ---- .0275B .0260 +.0060 .0200 1 327 ---- .0290B ---- .0290B .0270 +.0060 .0210 328 ---- .0300B ---- .0300B .0280 +.0060 .0220 6 329 ---- .0315B ---- .0315B .0295 +.0065 .0230 32 330 .0320 .0330B .0320 .0315A .0310 +.0070 40 .0240 101 856 331 ---- .0345B ---- .0345B .0325 +.0075 .0250 9 332 ---- .0360B ---- .0360B .0335 +.0075 .0260 120 120 333 ---- .0380B ---- .0380B .0350 +.0075 .0275 1 334 ---- .0395B ---- .0395B .0370 +.0085 .0285 16 335 .0340 .0415B .0340 .0335A .0385 +.0085 10 .0300 327 336 ---- .0430B ---- .0430B .0400 +.0090 .0310 10 10 337 ---- .0450B ---- .0450B .0420 +.0095 .0325 338 .0425 .0470B .0425 .0400A .0440 +.0100 4 .0340 339 ---- .0490B ---- .0490B .0460 +.0105 .0355 340 .0435 .0520 .0435 .0520 .0480 +.0110 452 .0370 33 154 341 ---- .0535B ---- .0535B .0500 +.0115 .0385 342 ---- .0560B ---- .0560B .0520 +.0120 .0400 6 343 ---- .0585B ---- .0585B .0545 +.0125 .0420 1 1 344 ---- .0610B ---- .0610B .0565 +.0125 .0440 345 ---- .0635B ---- .0635B .0590 +.0135 .0455 12 346 .0600 .0660B .0600 .0565A .0615 +.0140 4 .0475 13 347 ---- .0690B ---- .0690B .0640 +.0145 .0495 348 ---- .0715B ---- .0715B .0670 +.0150 .0520 8 349 ---- .0745B ---- .0745B .0695 +.0155 .0540 10 350 .0655 .0775B .0565A .0635A .0725 +.0165 2 .0560 437 351 ---- .0805B ---- .0805B .0755 +.0170 .0585 10 352 ---- .0840B ---- .0840B .0785 +.0175 .0610 2 353 ---- .0875B ---- .0875B .0815 +.0180 .0635 21 354 ---- .0910B ---- .0910B .0850 +.0190 .0660 10 355 .0860 .0945B .0860 .0945B .0885 +.0195 5 .0690 32 356 ---- .0980B ---- .0980B .0920 +.0205 .0715 22 357 ---- .1020B ---- .1020B .0955 +.0210 .0745 10 358 ---- .1055B ---- .1055B .0990 +.0215 .0775 20 359 .1085 .1095B .1085 .1095B .1030 +.0225 20 .0805 121 360 ---- .1140B ---- .1140B .1070 +.0235 234 .0835 265 501 361 .0950 .1180B .0875A .1025A .1110 +.0240 14 .0870 4 4 362 ---- .1225B ---- .1225B .1150 +.0245 .0905 363 ---- .1270B ---- .1270B .1195 +.0260 .0935 8 364 .1035 .1315B .0975A .0975A .1235 +.0260 1 .0975 1 1 365 ---- .1360B ---- .1360B .1280 +.0270 .1010 31 366 ---- .1410B ---- .1410B .1330 +.0285 .1045 2 367 ---- .1455B ---- .1455B .1375 +.0290 .1085 57 368 ---- .1505B ---- .1505B .1425 +.0300 .1125 369 ---- .1560B ---- .1560B .1475 +.0310 1 .1165 6 370 ---- .1610B ---- .1610B .1525 +.0315 .1210 7 371 ---- .1665B ---- .1665B .1575 +.0325 .1250 372 ---- .1720B ---- .1720B .1630 +.0335 .1295 373 .1545 .1775B .1545 .1750A .1680 +.0340 2 .1340 374 ---- .1835B ---- .1835B .1740 +.0355 .1385 375 ---- .1890B ---- .1890B .1795 +.0360 1 .1435 1 89 376 ---- .1950B ---- .1950B .1850 +.0365 .1485 377 ---- .2010B ---- .2010B .1910 +.0375 .1535 22 378 ---- .2075B ---- .2075B .1970 +.0385 .1585 1 379 ---- .2135B ---- .2135B .2030 +.0395 .1635 380 ---- .2200B ---- .2200B .2095 +.0405 .1690 25 381 ---- .2265B ---- .2265B .2155 +.0410 .1745 382 ---- .2330B ---- .2330B .2220 +.0420 .1800 5 383 ---- .2395B ---- .2395B .2285 +.0430 .1855 384 ---- .2465B ---- .2465B .2350 +.0435 .1915 385 .2400 .2535B .2400 .2535B .2420 +.0450 1 .1970 2 386 ---- .2605B ---- .2605B .2485 +.0455 .2030 387 ---- .2675B ---- .2675B .2555 +.0465 .2090 2 388 ---- .2745B ---- .2745B .2625 +.0470 .2155 2 389 ---- .2820B ---- .2820B .2700 +.0485 .2215 390 .2550 .2895B .2290A .2895B .2770 +.0490 2 .2280 45 391 ---- .2970B ---- .2970B .2845 +.0500 .2345 392 ---- .3045B ---- .3045B .2915 +.0505 .2410 393 ---- .3120B ---- .3120B .2990 +.0510 .2480 394 ---- .3200B ---- .3200B .3070 +.0525 .2545 395 .2880 .3275B .2880 .3275B .3145 +.0530 1 .2615 1 11 396 ---- .3355B ---- .3355B .3220 +.0535 .2685 397 ---- .3395B ---- .3395B .3300 +.0545 .2755 398 ---- .3460B ---- .3420B .3380 +.0555 .2825 399 ---- .3540B ---- .3535B .3460 +.0560 .2900 400 ---- .3680B ---- .3680B .3540 +.0565 1 .2975 1 401 ---- .3705B ---- .3680B .3620 +.0570 .3050 402 ---- .3790B ---- .3750B .3705 +.0580 .3125 403 ---- .3870B ---- .3830B .3785 +.0585 .3200 404 ---- .3955B ---- .3930B .3870 +.0595 .3275 405 ---- .4040B ---- .4005B .3955 +.0600 .3355 1 406 ---- .4130B ---- .4085B .4035 +.0600 .3435 407 ---- .4215B ---- .4205B .4120 +.0610 .3510 408 ---- .4260B ---- .4260B .4210 +.0620 .3590 409 ---- .4315B ---- .4290B .4295 +.0620 .3675 410 ---- .4340B ---- .4325B .4380 +.0625 .3755 415 ---- .4420B ---- .4420B .4825 +.0655 .4170 420 ---- .5435B ---- .5435B .5275 +.0675 .4600 425 ---- ---- ---- ---- .5735 +.0690 .5045 430 ---- .6370B ---- .6370B .6205 +.0710 .5495 435 ---- ---- ---- ---- .6675 +.0720 .5955 440 ---- .7325B ---- .7325B .7155 +.0735 .6420 1 445 ---- ---- ---- ---- .7640 +.0745 .6895 450 ---- .8295B ---- .8295B .8125 +.0755 .7370 1 455 ---- ---- ---- ---- .8610 +.0760 .7850 460 ---- ---- ---- ---- .9100 +.0765 .8335 465 ---- ---- ---- ---- .9590 +.0770 .8820 470 ---- .9900B ---- .9900B 1.0085 +.0775 .9310 475 ---- ---- ---- ---- 1.0580 +.0780 .9800 480 ---- ---- ---- ---- 1.1075 +.0780 1.0295 485 ---- ---- ---- ---- 1.1570 +.0780 1.0790 490 ---- ---- ---- ---- 1.2070 +.0790 1.1280 495 ---- ---- ---- ---- 1.2565 +.0785 1.1780 500 ---- ---- ---- ---- 1.3065 +.0790 1.2275 505 ---- ---- ---- ---- 1.3560 +.0790 1.2770 510 ---- ---- ---- ---- 1.4060 +.0790 1.3270 515 ---- ---- ---- ---- 1.4560 +.0795 1.3765 520 ---- ---- ---- ---- 1.5060 +.0795 1.4265 525 ---- ---- ---- ---- 1.5560 +.0795 1.4765 530 ---- ---- ---- ---- 1.6060 +.0795 1.5265 535 ---- ---- ---- ---- 1.6560 +.0795 1.5765 540 ---- ---- ---- ---- 1.7060 +.0795 1.6265 545 ---- ---- ---- ---- 1.7560 +.0795 1.6765 550 ---- ---- ---- ---- 1.8060 +.0795 1.7265 555 ---- ---- ---- ---- 1.8560 +.0795 1.7765 560 ---- ---- ---- ---- 1.9060 +.0795 1.8265 565 ---- ---- ---- ---- 1.9560 +.0795 1.8765 570 ---- ---- ---- ---- 2.0060 +.0795 1.9265 575 ---- ---- ---- ---- 2.0560 +.0795 1.9765 580 ---- ---- ---- ---- 2.1060 +.0795 2.0265 585 ---- ---- ---- ---- 2.1560 +.0795 2.0765 600 ---- ---- ---- ---- 2.3060 +.0795 2.2265 625 ---- ---- ---- ---- 2.5560 +.0795 2.4765 650 ---- ---- ---- ---- 2.8060 +.0795 2.7265 675 ---- ---- ---- ---- 3.0560 +.0795 2.9765 700 ---- ---- ---- ---- 3.3060 +.0795 3.2265 725 ---- ---- ---- ---- 3.5560 +.0795 3.4765 750 ---- ---- ---- ---- 3.8060 +.0795 3.7265 775 ---- ---- ---- ---- 4.0560 +.0795 3.9765 800 ---- ---- ---- ---- 4.3060 +.0795 4.2265 825 ---- ---- ---- ---- 4.5560 +.0795 4.4765 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 1 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 10 250 ---- ---- ---- ---- .0050 UNCH .0050 20 255 ---- ---- ---- ---- .0055 UNCH .0055 2 260 ---- ---- ---- ---- .0065 UNCH .0065 51 265 ---- .0075B ---- .0075B .0075 +.0005 1 .0070 1 270 ---- .0085B ---- .0085B .0085 +.0005 .0080 15 275 ---- .0100B ---- .0100B .0100 +.0005 .0095 25 280 ---- .0115B ---- .0115B .0115 +.0010 .0105 18 285 ---- .0140B ---- .0140B .0135 +.0015 .0120 23 290 ---- .0165B ---- .0165B .0160 +.0020 .0140 391 295 ---- .0195B ---- .0195B .0190 +.0025 .0165 100 171 300 ---- .0235B ---- .0235B .0225 +.0030 .0195 548 305 ---- .0280B ---- .0280B .0270 +.0045 .0225 295 310 ---- .0330B ---- .0330B .0320 +.0050 .0270 29 315 .0390 .0395B .0390 .0380A .0380 +.0065 2 .0315 1 65 316 ---- .0410B ---- .0410B .0395 +.0065 .0330 10 317 ---- .0425B ---- .0425B .0410 +.0070 .0340 318 ---- .0440B ---- .0440B .0420 +.0070 .0350 319 ---- .0470B ---- .0470B .0435 +.0070 .0365 320 .0440 .0470B .0440 .0470B .0450 +.0075 1 .0375 236 321 ---- .0485B ---- .0485B .0465 +.0075 .0390 20 322 ---- .0505B ---- .0505B .0480 +.0080 .0400 323 ---- .0520B ---- .0520B .0495 +.0080 .0415 324 ---- .0540B ---- .0540B .0510 +.0080 .0430 325 ---- .0555B ---- .0555B .0530 +.0085 .0445 134 326 ---- .0575B ---- .0575B .0545 +.0085 .0460 327 ---- .0595B ---- .0595B .0565 +.0090 .0475 328 ---- .0615B ---- .0615B .0580 +.0090 .0490 329 ---- .0635B ---- .0635B .0600 +.0095 .0505 330 ---- .0655B ---- .0655B .0625 +.0100 .0525 536 331 ---- .0680B ---- .0680B .0645 +.0105 .0540 332 ---- .0700B ---- .0700B .0665 +.0105 .0560 333 ---- .0725B ---- .0725B .0690 +.0115 .0575 13 334 ---- .0750B ---- .0750B .0710 +.0115 .0595 335 ---- .0770B ---- .0770B .0735 +.0120 .0615 11 11 336 ---- .0800B ---- .0800B .0760 +.0125 .0635 337 ---- .0825B ---- .0825B .0785 +.0130 .0655 10 338 ---- .0850B ---- .0850B .0810 +.0135 .0675 339 ---- .0875B ---- .0875B .0835 +.0135 .0700 340 ---- .0905B ---- .0905B .0860 +.0140 .0720 500 1001 341 ---- .0935B ---- .0935B .0890 +.0150 .0740 342 ---- .0965B ---- .0965B .0915 +.0150 .0765 343 ---- .0995B ---- .0995B .0945 +.0155 .0790 344 ---- .1025B ---- .1025B .0975 +.0160 .0815 345 ---- .1055B ---- .1055B .1005 +.0165 .0840 24 346 ---- .1090B ---- .1090B .1035 +.0170 .0865 23 347 ---- .1120B ---- .1120B .1065 +.0170 .0895 348 ---- .1155B ---- .1155B .1100 +.0180 .0920 10 349 ---- .1190B ---- .1190B .1135 +.0185 .0950 12 350 ---- .1225B ---- .1225B .1165 +.0185 .0980 1 12 351 ---- .1265B ---- .1265B .1205 +.0195 .1010 352 ---- .1300B ---- .1300B .1240 +.0200 .1040 353 ---- .1340B ---- .1340B .1275 +.0205 .1070 354 ---- .1375B ---- .1375B .1315 +.0210 .1105 355 ---- .1415B ---- .1415B .1350 +.0215 .1135 63 356 ---- .1460B ---- .1460B .1390 +.0220 .1170 1 357 ---- .1500B ---- .1500B .1430 +.0225 .1205 10 358 ---- .1540B ---- .1540B .1470 +.0230 .1240 359 ---- .1585B ---- .1585B .1515 +.0240 .1275 3 360 ---- .1630B ---- .1630B .1555 +.0245 .1310 2 361 ---- .1675B ---- .1675B .1600 +.0255 .1345 7 362 ---- .1720B ---- .1720B .1645 +.0260 .1385 363 ---- .1765B ---- .1765B .1690 +.0265 .1425 364 ---- .1815B ---- .1815B .1735 +.0275 .1460 365 ---- .1865B ---- .1865B .1780 +.0280 .1500 1 102 366 ---- .1915B ---- .1915B .1830 +.0285 .1545 12 12 367 ---- .1965B ---- .1965B .1880 +.0295 .1585 10 368 ---- .2015B ---- .2015B .1925 +.0295 .1630 369 ---- .2065B ---- .2065B .1980 +.0305 .1675 10 10 370 ---- .2120B ---- .2120B .2030 +.0310 .1720 2 371 ---- .2175B ---- .2175B .2085 +.0315 .1770 372 ---- .2230B ---- .2230B .2135 +.0320 .1815 373 ---- .2285B ---- .2285B .2190 +.0325 .1865 10 374 ---- .2340B ---- .2340B .2245 +.0335 .1910 375 ---- .2395B ---- .2395B .2300 +.0345 .1955 2 376 ---- .2455B ---- .2455B .2355 +.0350 .2005 377 ---- .2515B ---- .2515B .2415 +.0360 .2055 378 ---- .2570B ---- .2570B .2470 +.0360 .2110 12 379 ---- .2635B ---- .2635B .2530 +.0365 .2165 380 ---- .2695B ---- .2695B .2590 +.0370 .2220 1 381 ---- .2755B ---- .2755B .2645 +.0370 .2275 382 ---- .2820B ---- .2820B .2710 +.0380 .2330 67 68 383 ---- .2880B ---- .2880B .2770 +.0385 .2385 384 ---- .2945B ---- .2945B .2830 +.0390 .2440 385 ---- .3010B ---- .3010B .2895 +.0395 .2500 386 ---- .3080B ---- .3080B .2960 +.0405 .2555 387 ---- .3145B ---- .3145B .3025 +.0410 .2615 388 ---- .3210B ---- .3210B .3095 +.0420 .2675 389 ---- .3280B ---- .3280B .3160 +.0425 .2735 13 390 ---- .3350B ---- .3350B .3230 +.0435 .2795 2 391 ---- .3420B ---- .3420B .3300 +.0440 .2860 392 ---- .3490B ---- .3490B .3370 +.0450 .2920 393 ---- .3560B ---- .3560B .3440 +.0455 .2985 394 ---- .3630B ---- .3630B .3510 +.0460 .3050 395 ---- .3705B ---- .3705B .3580 +.0465 .3115 396 ---- .3775B ---- .3775B .3655 +.0475 .3180 397 ---- .3850B ---- .3850B .3725 +.0475 .3250 398 ---- .3925B ---- .3925B .3800 +.0485 .3315 399 ---- .4000B ---- .4000B .3875 +.0490 .3385 400 ---- .4075B ---- .4075B .3950 +.0495 .3455 1 401 ---- .4150B ---- .4150B .4025 +.0500 .3525 402 ---- .4230B ---- .4230B .4100 +.0505 .3595 403 ---- .4305B ---- .4305B .4175 +.0510 .3665 404 ---- .4385B ---- .4385B .4255 +.0515 .3740 405 ---- .4460B ---- .4460B .4330 +.0520 .3810 406 ---- .4540B ---- .4540B .4410 +.0525 .3885 407 ---- .4620B ---- .4620B .4490 +.0535 .3955 408 ---- .4700B ---- .4700B .4565 +.0535 .4030 409 ---- .4735B ---- .4735B .4645 +.0540 .4105 410 ---- .4810B ---- .4775B .4725 +.0545 .4180 415 ---- .5225B ---- .5185B .5135 +.0570 .4565 420 ---- .5700B ---- .5700B .5555 +.0595 .4960 425 ---- .6035B ---- .6035B .5985 +.0615 .5370 430 ---- .6580B ---- .6580B .6425 +.0635 .5790 435 ---- .6310B ---- .6310B .6875 +.0655 .6220 440 ---- .7485B ---- .7485B .7330 +.0670 .6660 445 ---- ---- ---- ---- .7790 +.0685 .7105 450 ---- .8420B ---- .8420B .8255 +.0695 .7560 1 455 ---- ---- ---- ---- .8725 +.0705 .8020 460 ---- ---- ---- ---- .9200 +.0720 .8480 465 ---- ---- ---- ---- .9680 +.0730 .8950 470 ---- 1.0330B ---- 1.0330B 1.0160 +.0735 .9425 475 ---- ---- ---- ---- 1.0645 +.0745 .9900 480 ---- 1.1300B ---- 1.1300B 1.1130 +.0750 1.0380 485 ---- ---- ---- ---- 1.1615 +.0755 1.0860 490 ---- 1.2280B ---- 1.2280B 1.2105 +.0760 1.1345 495 ---- ---- ---- ---- 1.2600 +.0770 1.1830 500 ---- 1.3225B ---- 1.3225B 1.3090 +.0770 1.2320 505 ---- ---- ---- ---- 1.3585 +.0775 1.2810 510 ---- ---- ---- ---- 1.4080 +.0780 1.3300 515 ---- ---- ---- ---- 1.4575 +.0780 1.3795 520 ---- ---- ---- ---- 1.5070 +.0780 1.4290 525 ---- ---- ---- ---- 1.5565 +.0780 1.4785 530 ---- ---- ---- ---- 1.6065 +.0785 1.5280 535 ---- ---- ---- ---- 1.6560 +.0785 1.5775 540 ---- ---- ---- ---- 1.7060 +.0790 1.6270 545 ---- ---- ---- ---- 1.7560 +.0790 1.6770 550 ---- ---- ---- ---- 1.8060 +.0790 1.7270 555 ---- ---- ---- ---- 1.8560 +.0795 1.7765 560 ---- ---- ---- ---- 1.9060 +.0795 1.8265 565 ---- ---- ---- ---- 1.9560 +.0795 1.8765 570 ---- ---- ---- ---- 2.0060 +.0795 1.9265 575 ---- ---- ---- ---- 2.0560 +.0795 1.9765 580 ---- ---- ---- ---- 2.1060 +.0795 2.0265 585 ---- ---- ---- ---- 2.1560 +.0795 2.0765 600 ---- ---- ---- ---- 2.3060 +.0795 2.2265 625 ---- ---- ---- ---- 2.5560 +.0795 2.4765 650 ---- ---- ---- ---- 2.8060 +.0795 2.7265 675 ---- ---- ---- ---- 3.0560 +.0795 2.9765 700 ---- ---- ---- ---- 3.3060 +.0795 3.2265 725 ---- ---- ---- ---- 3.5560 +.0795 3.4765 750 ---- ---- ---- ---- 3.8060 +.0795 3.7265 775 ---- ---- ---- ---- 4.0560 +.0795 3.9765 800 ---- ---- ---- ---- 4.3060 +.0795 4.2265 825 ---- ---- ---- ---- 4.5560 +.0795 4.4765 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 27 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- ---- ---- ---- .0055 UNCH .0055 37 230 ---- ---- ---- ---- .0060 UNCH .0060 1 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0075 UNCH .0075 2 245 ---- ---- ---- ---- .0085 UNCH .0085 2 250 .0090 .0090 .0090 .0090 .0095 UNCH 3 .0095 2717 255 ---- ---- ---- ---- .0110 +.0005 .0105 1 260 ---- ---- ---- ---- .0120 UNCH .0120 59 265 ---- ---- ---- ---- .0140 +.0005 .0135 10 270 ---- .0155B ---- .0155B .0160 +.0010 .0150 275 ---- .0180B ---- .0180B .0180 +.0010 .0170 1655 280 ---- .0210B ---- .0210B .0210 +.0015 .0195 1 285 ---- .0245B ---- .0245B .0240 +.0020 .0220 10 290 ---- .0290B ---- .0290B .0280 +.0025 .0255 285 295 ---- .0335B ---- .0335B .0325 +.0035 .0290 23 300 ---- .0390B ---- .0390B .0375 +.0040 .0335 669 305 ---- .0455B ---- .0455B .0435 +.0050 .0385 31 310 ---- .0530B ---- .0530B .0510 +.0065 .0445 26 315 ---- .0615B ---- .0615B .0590 +.0075 .0515 10 320 ---- .0710B ---- .0710B .0680 +.0090 .0590 453 325 ---- .0815B ---- .0815B .0780 +.0100 .0680 2 136 330 ---- .0935B ---- .0935B .0895 +.0120 .0775 355 335 ---- .1070B ---- .1070B .1025 +.0135 .0890 12 340 ---- .1220B ---- .1220B .1170 +.0155 .1015 2516 345 ---- .1390B ---- .1390B .1335 +.0180 .1155 32 350 ---- .1575B ---- .1575B .1510 +.0200 .1310 109 355 ---- .1780B ---- .1780B .1705 +.0225 2 .1480 4 135 360 ---- .2000B ---- .2000B .1920 +.0250 2 .1670 371 365 ---- .2245B ---- .2245B .2155 +.0280 .1875 24 370 ---- .2500B ---- .2500B .2410 +.0310 .2100 126 375 ---- .2780B ---- .2780B .2680 +.0335 .2345 101 380 ---- .3070B ---- .3070B .2965 +.0360 .2605 4 385 ---- .3385B ---- .3385B .3270 +.0385 .2885 2 2 390 ---- .3710B ---- .3710B .3595 +.0415 .3180 40 395 ---- .4055B ---- .4055B .3930 +.0435 .3495 400 ---- .4410B ---- .4410B .4285 +.0465 .3820 1 405 ---- .4780B ---- .4780B .4650 +.0485 .4165 410 ---- .5165B ---- .5165B .5030 +.0510 .4520 415 ---- .5555B ---- .5555B .5420 +.0530 .4890 420 ---- .5960B ---- .5960B .5825 +.0555 .5270 425 ---- .5940B ---- .5940B .6235 +.0575 .5660 430 ---- .6800B ---- .6800B .6655 +.0590 .6065 435 ---- ---- ---- ---- .7085 +.0610 .6475 440 ---- .7670B ---- .7670B .7520 +.0620 .6900 445 ---- ---- ---- ---- .7965 +.0640 .7325 450 ---- .8570B ---- .8570B .8415 +.0655 .7760 455 ---- ---- ---- ---- .8870 +.0665 .8205 460 ---- ---- ---- ---- .9330 +.0675 .8655 465 ---- ---- ---- ---- .9795 +.0690 .9105 470 ---- 1.0425B ---- 1.0425B 1.0260 +.0695 .9565 475 ---- ---- ---- ---- 1.0735 +.0710 1.0025 480 ---- 1.1375B ---- 1.1375B 1.1210 +.0720 1.0490 485 ---- ---- ---- ---- 1.1685 +.0725 1.0960 490 ---- 1.2340B ---- 1.2340B 1.2170 +.0735 1.1435 495 ---- ---- ---- ---- 1.2650 +.0740 1.1910 500 ---- 1.3310B ---- 1.3310B 1.3135 +.0745 1.2390 505 ---- ---- ---- ---- 1.3625 +.0755 1.2870 510 ---- ---- ---- ---- 1.4115 +.0760 1.3355 515 ---- ---- ---- ---- 1.4605 +.0765 1.3840 520 ---- 1.5270B ---- 1.5270B 1.5095 +.0765 1.4330 525 ---- ---- ---- ---- 1.5590 +.0770 1.4820 530 ---- 1.5985B ---- 1.5985B 1.6080 +.0770 1.5310 535 ---- ---- ---- ---- 1.6575 +.0775 1.5800 540 ---- 1.6445B ---- 1.6445B 1.7070 +.0775 1.6295 545 ---- ---- ---- ---- 1.7570 +.0780 1.6790 550 ---- ---- ---- ---- 1.8065 +.0780 1.7285 555 ---- ---- ---- ---- 1.8565 +.0785 1.7780 560 ---- ---- ---- ---- 1.9060 +.0785 1.8275 565 ---- ---- ---- ---- 1.9560 +.0790 1.8770 570 ---- ---- ---- ---- 2.0060 +.0790 1.9270 575 ---- ---- ---- ---- 2.0560 +.0795 1.9765 580 ---- ---- ---- ---- 2.1060 +.0795 2.0265 585 ---- ---- ---- ---- 2.1560 +.0795 2.0765 600 ---- ---- ---- ---- 2.3060 +.0795 2.2265 625 ---- ---- ---- ---- 2.5560 +.0795 2.4765 650 ---- ---- ---- ---- 2.8060 +.0795 2.7265 675 ---- ---- ---- ---- 3.0560 +.0795 2.9765 700 ---- ---- ---- ---- 3.3060 +.0795 3.2265 725 ---- ---- ---- ---- 3.5560 +.0795 3.4765 750 ---- ---- ---- ---- 3.8060 +.0795 3.7265 775 ---- ---- ---- ---- 4.0560 +.0795 3.9765 800 ---- ---- ---- ---- 4.3060 +.0795 4.2265 825 ---- ---- ---- ---- 4.5560 +.0795 4.4765 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0050 -.0005 .0055 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0090 UNCH .0090 230 ---- ---- ---- ---- .0100 UNCH .0100 1 235 ---- ---- ---- ---- .0115 +.0005 .0110 240 ---- ---- ---- ---- .0125 UNCH .0125 245 ---- ---- ---- ---- .0140 +.0005 .0135 250 ---- ---- ---- ---- .0155 +.0005 .0150 27 255 ---- ---- ---- ---- .0175 +.0010 .0165 260 ---- .0190B ---- .0190B .0195 +.0010 .0185 265 ---- .0215B ---- .0215B .0220 +.0015 .0205 3 270 ---- .0250B ---- .0250B .0250 +.0020 .0230 15 275 ---- .0285B ---- .0285B .0285 +.0025 .0260 3 280 ---- .0330B ---- .0330B .0325 +.0030 .0295 11 285 ---- .0380B ---- .0380B .0365 +.0030 .0335 290 ---- .0435B ---- .0435B .0420 +.0040 .0380 295 ---- .0500B ---- .0500B .0480 +.0050 .0430 3 3 300 ---- .0570B ---- .0570B .0545 +.0060 .0485 57 305 ---- .0655B ---- .0655B .0620 +.0065 .0555 310 ---- .0745B ---- .0745B .0710 +.0080 .0630 1 1 315 ---- .0845B ---- .0840B .0805 +.0090 .0715 320 ---- .0960B ---- .0950B .0915 +.0105 .0810 325 ---- .1085B ---- .1075B .1035 +.0120 .0915 42 330 ---- .1220B ---- .1215B .1170 +.0135 .1035 335 ---- .1375B ---- .1375B .1320 +.0155 .1165 7 340 ---- .1540B ---- .1540B .1485 +.0175 .1310 9 345 ---- .1720B ---- .1715B .1660 +.0190 .1470 20 350 ---- .1920B ---- .1920B .1855 +.0210 .1645 8 355 ---- .2130B ---- .2120B .2065 +.0235 .1830 16 360 ---- .2360B ---- .2355B .2290 +.0255 .2035 26 365 ---- .2605B ---- .2595B .2530 +.0275 .2255 19 370 ---- .2865B ---- .2855B .2785 +.0300 .2485 375 ---- .3140B ---- .3125B .3055 +.0320 .2735 380 ---- .3425B ---- .3410B .3340 +.0340 .3000 33 33 385 ---- .3730B ---- .3730B .3635 +.0360 .3275 390 ---- .4050B ---- .4030B .3950 +.0380 .3570 395 ---- .4380B ---- .4375B .4280 +.0405 .3875 400 ---- .4720B ---- .4720B .4620 +.0425 .4195 405 ---- .5075B ---- .5075B .4970 +.0440 .4530 410 ---- .5445B ---- .5445B .5335 +.0460 .4875 415 ---- .5830B ---- .5830B .5710 +.0480 .5230 420 ---- .6220B ---- .6220B .6095 +.0495 .5600 425 ---- .6620B ---- .6620B .6495 +.0515 .5980 430 ---- .7025B ---- .7025B .6900 +.0535 .6365 435 ---- .7025B ---- .7025B .7310 +.0545 .6765 440 ---- .7865B ---- .7865B .7730 +.0560 .7170 445 ---- ---- ---- ---- .8160 +.0575 .7585 450 ---- .8735B ---- .8735B .8595 +.0590 .8005 455 ---- ---- ---- ---- .9035 +.0600 .8435 460 ---- ---- ---- ---- .9480 +.0615 .8865 465 ---- ---- ---- ---- .9930 +.0625 .9305 470 ---- 1.0535B ---- 1.0535B 1.0390 +.0640 .9750 475 ---- ---- ---- ---- 1.0850 +.0650 1.0200 480 ---- 1.1465B ---- 1.1465B 1.1310 +.0655 1.0655 485 ---- ---- ---- ---- 1.1780 +.0665 1.1115 490 ---- 1.2405B ---- 1.2405B 1.2250 +.0670 1.1580 495 ---- ---- ---- ---- 1.2725 +.0680 1.2045 500 ---- 1.3355B ---- 1.3355B 1.3200 +.0685 1.2515 505 ---- ---- ---- ---- 1.3680 +.0695 1.2985 510 ---- ---- ---- ---- 1.4160 +.0700 1.3460 515 ---- ---- ---- ---- 1.4640 +.0705 1.3935 520 ---- 1.5290B ---- 1.5290B 1.5125 +.0710 1.4415 525 ---- ---- ---- ---- 1.5615 +.0720 1.4895 530 ---- 1.6265B ---- 1.6265B 1.6100 +.0720 1.5380 535 ---- ---- ---- ---- 1.6590 +.0725 1.5865 540 ---- 1.7250B ---- 1.7250B 1.7085 +.0730 1.6355 545 ---- ---- ---- ---- 1.7575 +.0735 1.6840 550 ---- 1.8105B ---- 1.8105B 1.8070 +.0740 1.7330 555 ---- ---- ---- ---- 1.8565 +.0745 1.7820 560 ---- 1.8600B ---- 1.8600B 1.9060 +.0745 1.8315 565 ---- ---- ---- ---- 1.9555 +.0750 1.8805 570 ---- ---- ---- ---- 2.0055 +.0755 1.9300 575 ---- ---- ---- ---- 2.0550 +.0755 1.9795 580 ---- ---- ---- ---- 2.1050 +.0755 2.0295 600 ---- ---- ---- ---- 2.3050 +.0765 2.2285 625 ---- ---- ---- ---- 2.5550 +.0765 2.4785 650 ---- ---- ---- ---- 2.8050 +.0765 2.7285 675 ---- ---- ---- ---- 3.0550 +.0765 2.9785 700 ---- ---- ---- ---- 3.3050 +.0765 3.2285 725 ---- ---- ---- ---- 3.5550 +.0765 3.4785 750 ---- ---- ---- ---- 3.8050 +.0765 3.7285 775 ---- ---- ---- ---- 4.0550 +.0765 3.9785 800 ---- ---- ---- ---- 4.3050 +.0765 4.2285 825 ---- ---- ---- ---- 4.5550 +.0765 4.4785 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0075 UNCH .0075 220 ---- ---- ---- ---- .0120 +.0005 .0115 225 ---- ---- ---- ---- .0130 +.0005 .0125 230 ---- ---- ---- ---- .0145 +.0005 .0140 102 235 ---- ---- ---- ---- .0160 +.0005 .0155 240 ---- ---- ---- ---- .0180 +.0010 .0170 245 ---- ---- ---- ---- .0200 +.0015 .0185 250 ---- ---- ---- ---- .0220 +.0015 .0205 201 255 ---- ---- ---- ---- .0245 +.0015 .0230 260 ---- .0260B ---- .0260B .0275 +.0020 .0255 265 ---- .0300B ---- .0295B .0305 +.0025 .0280 270 ---- .0340B ---- .0340B .0345 +.0030 .0315 210 275 ---- .0390B ---- .0385B .0385 +.0035 .0350 408 280 ---- .0440B ---- .0440B .0435 +.0040 .0395 285 ---- .0500B ---- .0500B .0490 +.0050 .0440 290 ---- .0570B ---- .0565B .0555 +.0060 .0495 295 ---- .0645B ---- .0640B .0625 +.0065 .0560 300 ---- .0730B ---- .0725B .0705 +.0075 .0630 302 305 ---- .0820B ---- .0815B .0795 +.0090 .0705 310 ---- .0925B ---- .0920B .0890 +.0100 .0790 315 ---- .1035B ---- .1030B .1000 +.0110 .0890 320 ---- .1160B ---- .1155B .1125 +.0130 .0995 325 ---- .1295B ---- .1290B .1255 +.0140 .1115 330 ---- .1445B ---- .1440B .1400 +.0155 .1245 335 ---- .1610B ---- .1600B .1560 +.0170 .1390 340 ---- .1785B ---- .1775B .1735 +.0190 .1545 345 ---- .1970B ---- .1960B .1920 +.0210 .1710 200 350 ---- .2175B ---- .2175B .2120 +.0225 .1895 4 355 ---- .2395B ---- .2390B .2330 +.0240 .2090 18 360 ---- .2625B ---- .2625B .2560 +.0260 .2300 5 365 ---- .2870B ---- .2865B .2800 +.0280 .2520 370 ---- .3130B ---- .3115B .3055 +.0295 .2760 375 ---- .3405B ---- .3390B .3325 +.0315 .3010 1 380 ---- .3695B ---- .3680B .3605 +.0330 .3275 385 ---- .3995B ---- .3980B .3905 +.0350 .3555 390 ---- .4310B ---- .4310B .4215 +.0370 .3845 395 ---- .4635B ---- .4615B .4535 +.0385 .4150 400 ---- .4960B ---- .4960B .4870 +.0405 .4465 405 ---- .5310B ---- .5310B .5215 +.0425 .4790 410 ---- .5675B ---- .5675B .5575 +.0445 .5130 415 ---- .6045B ---- .6045B .5940 +.0460 .5480 420 ---- .6430B ---- .6430B .6320 +.0480 .5840 425 ---- .6820B ---- .6820B .6705 +.0495 .6210 430 ---- .7220B ---- .7220B .7100 +.0510 .6590 435 ---- .7630B ---- .7630B .7505 +.0525 .6980 440 ---- .8045B ---- .8045B .7915 +.0540 .7375 445 ---- .7920B ---- .7920B .8335 +.0555 .7780 450 ---- .8890B ---- .8890B .8760 +.0565 .8195 455 ---- ---- ---- ---- .9195 +.0585 .8610 460 ---- ---- ---- ---- .9630 +.0595 .9035 465 ---- ---- ---- ---- 1.0075 +.0605 .9470 470 ---- 1.0655B ---- 1.0655B 1.0520 +.0615 .9905 475 ---- ---- ---- ---- 1.0970 +.0625 1.0345 480 ---- 1.1565B ---- 1.1565B 1.1425 +.0635 1.0790 485 ---- ---- ---- ---- 1.1885 +.0645 1.1240 490 ---- 1.2490B ---- 1.2490B 1.2350 +.0655 1.1695 495 ---- ---- ---- ---- 1.2815 +.0660 1.2155 500 ---- 1.3425B ---- 1.3425B 1.3285 +.0670 1.2615 505 ---- ---- ---- ---- 1.3755 +.0675 1.3080 510 ---- ---- ---- ---- 1.4230 +.0680 1.3550 515 ---- ---- ---- ---- 1.4710 +.0690 1.4020 520 ---- 1.5330B ---- 1.5330B 1.5185 +.0695 1.4490 525 ---- ---- ---- ---- 1.5670 +.0705 1.4965 530 ---- 1.6295B ---- 1.6295B 1.6150 +.0705 1.5445 535 ---- ---- ---- ---- 1.6635 +.0710 1.5925 540 ---- 1.7270B ---- 1.7270B 1.7120 +.0715 1.6405 545 ---- ---- ---- ---- 1.7610 +.0725 1.6885 550 ---- 1.8250B ---- 1.8250B 1.8100 +.0730 1.7370 555 ---- ---- ---- ---- 1.8590 +.0730 1.7860 560 ---- 1.9235B ---- 1.9235B 1.9080 +.0735 1.8345 565 ---- ---- ---- ---- 1.9575 +.0740 1.8835 570 ---- 1.9905B ---- 1.9905B 2.0065 +.0740 1.9325 575 ---- ---- ---- ---- 2.0560 +.0745 1.9815 580 ---- 2.0385B ---- 2.0385B 2.1060 +.0750 2.0310 600 ---- ---- ---- ---- 2.3050 +.0760 2.2290 625 ---- ---- ---- ---- 2.5550 +.0765 2.4785 650 ---- ---- ---- ---- 2.8050 +.0765 2.7285 675 ---- ---- ---- ---- 3.0550 +.0765 2.9785 700 ---- ---- ---- ---- 3.3050 +.0765 3.2285 725 ---- ---- ---- ---- 3.5550 +.0765 3.4785 750 ---- ---- ---- ---- 3.8050 +.0765 3.7285 775 ---- ---- ---- ---- 4.0550 +.0765 3.9785 800 ---- ---- ---- ---- 4.3050 +.0765 4.2285 825 ---- ---- ---- ---- 4.5550 +.0765 4.4785 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0100 UNCH .0100 220 ---- ---- ---- ---- .0155 +.0005 .0150 225 ---- ---- ---- ---- .0170 +.0005 .0165 230 ---- ---- ---- ---- .0190 +.0010 .0180 235 ---- ---- ---- ---- .0210 +.0010 .0200 240 ---- ---- ---- ---- .0235 +.0015 .0220 245 ---- ---- ---- ---- .0260 +.0015 .0245 250 ---- ---- ---- ---- .0290 +.0020 .0270 255 ---- .0305B ---- .0305B .0320 +.0020 .0300 260 ---- .0345B ---- .0345B .0355 +.0025 .0330 265 ---- .0390B ---- .0390B .0400 +.0030 .0370 270 ---- .0440B ---- .0440B .0445 +.0035 .0410 275 ---- .0500B ---- .0500B .0500 +.0040 .0460 280 ---- .0565B ---- .0565B .0560 +.0050 .0510 285 ---- .0635B ---- .0635B .0625 +.0055 .0570 290 ---- .0710B ---- .0710B .0700 +.0065 .0635 295 ---- .0800B ---- .0800B .0785 +.0075 .0710 300 ---- .0895B ---- .0895B .0875 +.0080 .0795 1 25 305 ---- .0995B ---- .0990B .0975 +.0090 .0885 310 ---- .1110B ---- .1100B .1090 +.0105 .0985 315 ---- .1235B ---- .1225B .1210 +.0115 .1095 11 320 ---- .1370B ---- .1360B .1345 +.0130 .1215 325 ---- .1515B ---- .1510B .1490 +.0145 .1345 330 ---- .1675B ---- .1665B .1645 +.0160 .1485 1 335 ---- .1845B ---- .1840B .1810 +.0170 .1640 340 ---- .2030B ---- .2030B .1990 +.0185 .1805 2 345 ---- .2225B ---- .2215B .2185 +.0200 .1985 350 ---- .2435B ---- .2425B .2390 +.0215 .2175 2 355 ---- .2660B ---- .2650B .2605 +.0230 .2375 2 360 ---- .2895B ---- .2890B .2840 +.0250 .2590 7 365 ---- .3145B ---- .3125B .3080 +.0260 .2820 370 ---- .3405B ---- .3400B .3340 +.0280 94 .3060 3 375 ---- .3680B ---- .3670B .3605 +.0290 .3315 380 ---- .3965B ---- .3960B .3890 +.0310 .3580 8 385 ---- .4265B ---- .4255B .4185 +.0325 .3860 16 390 ---- .4575B ---- .4565B .4490 +.0340 94 .4150 2 395 ---- .4900B ---- .4900B .4805 +.0350 .4455 400 ---- .5230B ---- .5225B .5135 +.0370 .4765 3 405 ---- .5540B ---- .5540B .5475 +.0385 .5090 410 ---- .5895B ---- .5895B .5825 +.0395 .5430 415 ---- .6265B ---- .6265B .6185 +.0410 .5775 420 ---- .6640B ---- .6640B .6550 +.0420 .6130 425 ---- .7020B ---- .7020B .6930 +.0435 .6495 430 ---- .7415B ---- .7415B .7320 +.0450 .6870 435 ---- .7815B ---- .7815B .7710 +.0460 .7250 440 ---- .8220B ---- .8220B .8115 +.0475 .7640 445 ---- .8610B ---- .8605B .8525 +.0485 .8040 450 ---- .9055B ---- .9055B .8940 +.0495 .8445 455 ---- ---- ---- ---- .9365 +.0510 .8855 460 ---- ---- ---- ---- .9790 +.0520 .9270 465 ---- ---- ---- ---- 1.0225 +.0530 .9695 470 ---- 1.0785B ---- 1.0785B 1.0665 +.0540 1.0125 475 ---- ---- ---- ---- 1.1110 +.0550 1.0560 480 ---- 1.1680B ---- 1.1680B 1.1555 +.0560 1.0995 485 ---- ---- ---- ---- 1.2010 +.0570 1.1440 490 ---- 1.2590B ---- 1.2590B 1.2465 +.0580 1.1885 495 ---- ---- ---- ---- 1.2920 +.0585 1.2335 500 ---- 1.3510B ---- 1.3510B 1.3385 +.0595 1.2790 505 ---- ---- ---- ---- 1.3850 +.0605 1.3245 510 ---- ---- ---- ---- 1.4315 +.0605 1.3710 515 ---- ---- ---- ---- 1.4785 +.0615 1.4170 520 ---- 1.5390B ---- 1.5390B 1.5260 +.0625 1.4635 525 ---- ---- ---- ---- 1.5735 +.0630 1.5105 530 ---- 1.6345B ---- 1.6345B 1.6210 +.0635 1.5575 535 ---- ---- ---- ---- 1.6690 +.0640 1.6050 540 ---- 1.7305B ---- 1.7305B 1.7170 +.0645 1.6525 545 ---- ---- ---- ---- 1.7650 +.0645 1.7005 550 ---- 1.8275B ---- 1.8275B 1.8135 +.0650 1.7485 555 ---- ---- ---- ---- 1.8620 +.0655 1.7965 560 ---- 1.9250B ---- 1.9250B 1.9105 +.0660 1.8445 565 ---- ---- ---- ---- 1.9595 +.0665 1.8930 570 ---- 2.0230B ---- 2.0230B 2.0085 +.0670 1.9415 575 ---- ---- ---- ---- 2.0575 +.0670 1.9905 580 ---- 2.1215B ---- 2.1215B 2.1070 +.0675 2.0395 600 ---- ---- ---- ---- 2.3045 +.0685 2.2360 625 ---- ---- ---- ---- 2.5540 +.0700 2.4840 650 ---- ---- ---- ---- 2.8040 +.0705 2.7335 675 ---- ---- ---- ---- 3.0540 +.0705 2.9835 700 ---- ---- ---- ---- 3.3040 +.0705 3.2335 725 ---- ---- ---- ---- 3.5540 +.0705 3.4835 750 ---- ---- ---- ---- 3.8040 +.0705 3.7335 775 ---- ---- ---- ---- 4.0540 +.0705 3.9835 800 ---- ---- ---- ---- 4.3040 +.0705 4.2335 825 ---- ---- ---- ---- 4.5540 +.0705 4.4835 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0115 UNCH .0115 220 ---- ---- ---- ---- .0185 +.0005 .0180 225 ---- ---- ---- ---- .0210 +.0010 .0200 230 ---- ---- ---- ---- .0235 +.0015 .0220 235 ---- ---- ---- ---- .0260 +.0015 .0245 23 240 ---- ---- ---- ---- .0290 +.0020 .0270 245 ---- ---- ---- ---- .0320 +.0020 .0300 250 ---- ---- ---- ---- .0355 +.0020 .0335 255 ---- ---- ---- ---- .0395 +.0025 .0370 260 ---- .0420B ---- .0420B .0440 +.0030 .0410 65 265 ---- .0470B ---- .0470B .0490 +.0035 .0455 270 ---- .0530B ---- .0530B .0550 +.0045 .0505 275 ---- .0595B ---- .0595B .0610 +.0050 .0560 280 ---- .0670B ---- .0665B .0680 +.0055 .0625 285 ---- .0750B ---- .0745B .0760 +.0065 .0695 290 ---- .0835B ---- .0820B .0845 +.0075 .0770 295 ---- .0930B ---- .0910B .0940 +.0085 .0855 300 ---- .1035B ---- .1015B .1040 +.0090 .0950 1 305 ---- .1150B ---- .1110B .1150 +.0100 .1050 310 ---- .1270B ---- .1230B .1270 +.0115 .1155 22 315 ---- .1405B ---- .1365B .1400 +.0125 .1275 6 320 ---- .1550B ---- .1510B .1540 +.0135 .1405 325 ---- .1705B ---- .1660B .1690 +.0150 .1540 330 ---- .1870B ---- .1825B .1855 +.0165 .1690 60 335 ---- .2050B ---- .2000B .2025 +.0175 .1850 340 ---- .2240B ---- .2205B .2210 +.0190 .2020 345 ---- .2440B ---- .2405B .2410 +.0205 .2205 65 350 ---- .2655B ---- .2595B .2620 +.0220 .2400 355 ---- .2885B ---- .2840B .2840 +.0230 .2610 360 ---- .3125B ---- .3080B .3075 +.0245 .2830 365 ---- .3375B ---- .3350B .3320 +.0255 .3065 370 ---- .3640B ---- .3570B .3580 +.0270 .3310 375 ---- .3915B ---- .3865B .3850 +.0285 .3565 6 380 ---- .4200B ---- .4155B .4135 +.0300 .3835 385 ---- .4500B ---- .4465B .4430 +.0315 .4115 390 ---- .4805B ---- .4785B .4735 +.0325 .4410 3 395 ---- .5125B ---- .5095B .5050 +.0340 .4710 400 ---- .5455B ---- .5425B .5380 +.0355 .5025 3 405 ---- .5795B ---- .5755B .5715 +.0370 .5345 410 ---- .6110B ---- .6110B .6060 +.0380 .5680 415 ---- .6470B ---- .6470B .6415 +.0395 .6020 3 420 ---- .6840B ---- .6840B .6780 +.0410 .6370 4 425 ---- .7215B ---- .7215B .7155 +.0425 .6730 430 ---- .7600B ---- .7600B .7535 +.0440 .7095 435 ---- .7995B ---- .7995B .7920 +.0450 .7470 440 ---- .8390B ---- .8390B .8315 +.0460 .7855 445 ---- .8795B ---- .8795B .8720 +.0475 .8245 450 ---- .9210B ---- .9210B .9125 +.0485 .8640 455 ---- .9450B ---- .9450B .9540 +.0495 .9045 460 ---- .9600B ---- .9600B .9960 +.0505 .9455 465 ---- ---- ---- ---- 1.0385 +.0515 .9870 470 ---- 1.0910B ---- 1.0910B 1.0815 +.0520 1.0295 475 ---- ---- ---- ---- 1.1255 +.0535 1.0720 480 ---- 1.1790B ---- 1.1790B 1.1690 +.0540 1.1150 485 ---- ---- ---- ---- 1.2135 +.0550 1.1585 490 ---- 1.2685B ---- 1.2685B 1.2585 +.0560 1.2025 495 ---- ---- ---- ---- 1.3035 +.0570 1.2465 500 ---- 1.3595B ---- 1.3595B 1.3485 +.0575 1.2910 505 ---- ---- ---- ---- 1.3945 +.0585 1.3360 510 ---- ---- ---- ---- 1.4405 +.0590 1.3815 515 ---- ---- ---- ---- 1.4870 +.0600 1.4270 520 ---- 1.5450B ---- 1.5450B 1.5335 +.0605 1.4730 525 ---- ---- ---- ---- 1.5805 +.0615 1.5190 530 ---- 1.6395B ---- 1.6395B 1.6275 +.0620 1.5655 535 ---- ---- ---- ---- 1.6745 +.0625 1.6120 540 ---- 1.7345B ---- 1.7345B 1.7225 +.0635 1.6590 545 ---- ---- ---- ---- 1.7700 +.0635 1.7065 550 ---- 1.8305B ---- 1.8305B 1.8180 +.0645 1.7535 555 ---- ---- ---- ---- 1.8660 +.0645 1.8015 560 ---- 1.9275B ---- 1.9275B 1.9145 +.0655 1.8490 565 ---- ---- ---- ---- 1.9630 +.0660 1.8970 570 ---- 2.0245B ---- 2.0245B 2.0115 +.0665 1.9450 575 ---- ---- ---- ---- 2.0600 +.0665 1.9935 580 ---- 2.1225B ---- 2.1225B 2.1090 +.0670 2.0420 600 ---- 2.2940B ---- 2.2940B 2.3055 +.0680 2.2375 625 ---- ---- ---- ---- 2.5540 +.0700 2.4840 650 ---- ---- ---- ---- 2.8040 +.0705 2.7335 675 ---- ---- ---- ---- 3.0540 +.0705 2.9835 700 ---- ---- ---- ---- 3.3040 +.0705 3.2335 725 ---- ---- ---- ---- 3.5540 +.0705 3.4835 750 ---- ---- ---- ---- 3.8040 +.0705 3.7335 775 ---- ---- ---- ---- 4.0540 +.0705 3.9835 800 ---- ---- ---- ---- 4.3040 +.0705 4.2335 825 ---- ---- ---- ---- 4.5540 +.0705 4.4835 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0150 UNCH .0150 220 ---- ---- ---- ---- .0230 +.0010 .0220 225 ---- ---- ---- ---- .0255 +.0010 .0245 230 ---- ---- ---- ---- .0280 +.0010 .0270 235 ---- ---- ---- ---- .0310 +.0010 .0300 240 ---- ---- ---- ---- .0340 +.0010 .0330 245 ---- ---- ---- ---- .0380 +.0020 .0360 250 ---- ---- ---- ---- .0420 +.0020 .0400 255 ---- ---- ---- ---- .0460 +.0020 .0440 260 ---- ---- ---- ---- .0510 +.0025 .0485 265 ---- ---- ---- ---- .0565 +.0030 .0535 270 ---- ---- ---- ---- .0625 +.0035 .0590 275 ---- ---- ---- ---- .0690 +.0040 .0650 280 ---- ---- ---- ---- .0765 +.0050 .0715 285 ---- .0805B ---- .0800B .0845 +.0055 .0790 290 ---- .0900B ---- .0895B .0935 +.0060 .0875 295 ---- .1005B ---- .1005B .1035 +.0070 .0965 300 ---- .1115B ---- .1110B .1145 +.0080 .1065 305 ---- .1235B ---- .1230B .1260 +.0085 .1175 310 ---- .1365B ---- .1360B .1390 +.0095 .1295 315 ---- .1505B ---- .1500B .1530 +.0105 .1425 320 ---- .1655B ---- .1655B .1685 +.0120 .1565 325 ---- .1820B ---- .1820B .1845 +.0125 .1720 330 ---- .1990B ---- .1985B .2020 +.0140 .1880 335 ---- .2175B ---- .2175B .2205 +.0155 .2050 340 ---- .2370B ---- .2365B .2400 +.0165 .2235 345 ---- .2580B ---- .2580B .2605 +.0175 .2430 350 ---- .2800B ---- .2800B .2820 +.0185 .2635 355 ---- .3035B ---- .3035B .3050 +.0200 .2850 360 ---- .3275B ---- .3275B .3290 +.0210 .3080 365 ---- .3530B ---- .3530B .3540 +.0225 .3315 370 ---- .3800B ---- .3800B .3800 +.0235 .3565 375 ---- .4075B ---- .4075B .4075 +.0250 .3825 380 ---- .4365B ---- .4365B .4355 +.0260 .4095 385 ---- .4660B ---- .4660B .4650 +.0275 .4375 390 ---- .4970B ---- .4970B .4955 +.0285 .4670 395 ---- .5285B ---- .5285B .5270 +.0300 .4970 400 ---- .5615B ---- .5615B .5590 +.0310 .5280 405 ---- .5950B ---- .5950B .5925 +.0325 .5600 410 ---- .6295B ---- .6295B .6265 +.0340 .5925 415 ---- .6650B ---- .6650B .6615 +.0350 .6265 420 ---- .7010B ---- .7010B .6975 +.0365 .6610 425 ---- .7380B ---- .7380B .7340 +.0375 .6965 430 ---- .7760B ---- .7760B .7715 +.0390 .7325 435 ---- .8145B ---- .8145B .8095 +.0400 .7695 440 ---- .8535B ---- .8535B .8480 +.0410 .8070 445 ---- .8935B ---- .8935B .8875 +.0420 .8455 450 ---- .9340B ---- .9340B .9270 +.0430 .8840 455 ---- .9750B ---- .9750B .9675 +.0435 .9240 460 ---- 1.0105B ---- 1.0090B 1.0090 +.0450 .9640 465 ---- 1.0220B ---- 1.0220B 1.0505 +.0460 1.0045 470 ---- 1.1015B ---- 1.1015B 1.0925 +.0465 1.0460 475 ---- ---- ---- ---- 1.1355 +.0480 1.0875 480 ---- 1.1880B ---- 1.1880B 1.1785 +.0485 1.1300 485 ---- ---- ---- ---- 1.2220 +.0495 1.1725 490 ---- 1.2765B ---- 1.2765B 1.2660 +.0505 1.2155 495 ---- ---- ---- ---- 1.3105 +.0510 1.2595 500 ---- 1.3665B ---- 1.3665B 1.3550 +.0515 1.3035 505 ---- ---- ---- ---- 1.4005 +.0530 1.3475 510 ---- ---- ---- ---- 1.4460 +.0535 1.3925 515 ---- ---- ---- ---- 1.4920 +.0545 1.4375 520 ---- 1.5505B ---- 1.5505B 1.5380 +.0550 1.4830 525 ---- ---- ---- ---- 1.5845 +.0560 1.5285 530 ---- 1.6440B ---- 1.6440B 1.6310 +.0565 1.5745 535 ---- ---- ---- ---- 1.6780 +.0570 1.6210 540 ---- 1.7385B ---- 1.7385B 1.7250 +.0575 1.6675 545 ---- ---- ---- ---- 1.7725 +.0580 1.7145 550 ---- 1.8335B ---- 1.8335B 1.8200 +.0585 1.7615 555 ---- ---- ---- ---- 1.8680 +.0590 1.8090 560 ---- 1.9300B ---- 1.9300B 1.9160 +.0595 1.8565 565 ---- ---- ---- ---- 1.9640 +.0595 1.9045 570 ---- 2.0265B ---- 2.0265B 2.0125 +.0605 1.9520 575 ---- ---- ---- ---- 2.0610 +.0605 2.0005 580 ---- 2.1240B ---- 2.1240B 2.1095 +.0610 2.0485 600 ---- 2.3205B ---- 2.3205B 2.3055 +.0620 2.2435 625 ---- ---- ---- ---- 2.5540 +.0640 2.4900 650 ---- ---- ---- ---- 2.8040 +.0650 2.7390 675 ---- ---- ---- ---- 3.0540 +.0650 2.9890 700 ---- ---- ---- ---- 3.3040 +.0650 3.2390 725 ---- ---- ---- ---- 3.5540 +.0650 3.4890 750 ---- ---- ---- ---- 3.8040 +.0650 3.7390 775 ---- ---- ---- ---- 4.0540 +.0650 3.9890 800 ---- ---- ---- ---- 4.3040 +.0650 4.2390 825 ---- ---- ---- ---- 4.5540 +.0650 4.4890 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0005 .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0075 +.0005 .0070 175 ---- ---- ---- ---- .0140 +.0010 .0130 200 ---- ---- ---- ---- .0230 +.0020 .0210 220 ---- ---- ---- ---- .0335 +.0030 .0305 225 ---- ---- ---- ---- .0365 +.0030 .0335 230 ---- ---- ---- ---- .0400 +.0035 .0365 235 ---- ---- ---- ---- .0435 +.0035 .0400 240 ---- ---- ---- ---- .0475 +.0040 .0435 245 ---- ---- ---- ---- .0520 +.0045 .0475 250 ---- ---- ---- ---- .0570 +.0050 .0520 255 ---- ---- ---- ---- .0620 +.0055 .0565 260 ---- ---- ---- ---- .0675 +.0060 .0615 265 ---- ---- ---- ---- .0740 +.0065 .0675 270 ---- ---- ---- ---- .0810 +.0075 .0735 275 ---- ---- ---- ---- .0885 +.0080 .0805 280 ---- ---- ---- ---- .0965 +.0085 .0880 285 ---- ---- ---- ---- .1055 +.0090 .0965 290 ---- ---- ---- ---- .1155 +.0100 .1055 295 ---- ---- ---- ---- .1265 +.0110 .1155 300 ---- ---- ---- ---- .1380 +.0115 .1265 305 ---- ---- ---- ---- .1505 +.0120 .1385 310 ---- ---- ---- ---- .1645 +.0135 .1510 315 ---- ---- ---- ---- .1790 +.0140 .1650 320 ---- ---- ---- ---- .1950 +.0155 .1795 325 ---- ---- ---- ---- .2120 +.0165 .1955 330 ---- ---- ---- ---- .2300 +.0175 .2125 335 ---- ---- ---- ---- .2490 +.0185 .2305 340 ---- ---- ---- ---- .2690 +.0200 .2490 345 ---- ---- ---- ---- .2900 +.0210 .2690 350 ---- ---- ---- ---- .3120 +.0220 .2900 355 ---- ---- ---- ---- .3355 +.0235 .3120 360 ---- ---- ---- ---- .3595 +.0245 .3350 365 ---- ---- ---- ---- .3850 +.0260 .3590 370 ---- ---- ---- ---- .4110 +.0265 .3845 375 ---- ---- ---- ---- .4385 +.0280 .4105 380 ---- ---- ---- ---- .4665 +.0290 .4375 385 ---- ---- ---- ---- .4960 +.0305 .4655 390 ---- ---- ---- ---- .5260 +.0315 .4945 395 ---- ---- ---- ---- .5570 +.0325 .5245 400 ---- ---- ---- ---- .5890 +.0335 .5555 405 ---- ---- ---- ---- .6220 +.0350 .5870 410 ---- ---- ---- ---- .6555 +.0360 .6195 415 ---- ---- ---- ---- .6900 +.0370 .6530 420 ---- ---- ---- ---- .7255 +.0380 .6875 425 ---- ---- ---- ---- .7615 +.0390 .7225 430 ---- ---- ---- ---- .7980 +.0400 .7580 435 ---- ---- ---- ---- .8355 +.0410 .7945 440 ---- ---- ---- ---- .8735 +.0420 .8315 445 ---- ---- ---- ---- .9120 +.0430 .8690 450 ---- ---- ---- ---- .9515 +.0440 .9075 455 ---- ---- ---- ---- .9910 +.0445 .9465 460 ---- ---- ---- ---- 1.0315 +.0455 .9860 465 ---- ---- ---- ---- 1.0725 +.0465 1.0260 470 ---- ---- ---- ---- 1.1135 +.0470 1.0665 475 ---- ---- ---- ---- 1.1555 +.0480 1.1075 480 ---- ---- ---- ---- 1.1980 +.0490 1.1490 485 ---- ---- ---- ---- 1.2405 +.0495 1.1910 490 ---- ---- ---- ---- 1.2840 +.0505 1.2335 495 ---- ---- ---- ---- 1.3275 +.0510 1.2765 500 ---- ---- ---- ---- 1.3715 +.0520 1.3195 505 ---- ---- ---- ---- 1.4155 +.0520 1.3635 510 ---- ---- ---- ---- 1.4605 +.0530 1.4075 515 ---- ---- ---- ---- 1.5055 +.0535 1.4520 520 ---- ---- ---- ---- 1.5510 +.0545 1.4965 525 ---- ---- ---- ---- 1.5965 +.0550 1.5415 530 ---- ---- ---- ---- 1.6425 +.0555 1.5870 535 ---- ---- ---- ---- 1.6885 +.0555 1.6330 540 ---- ---- ---- ---- 1.7350 +.0560 1.6790 545 ---- ---- ---- ---- 1.7820 +.0570 1.7250 550 ---- ---- ---- ---- 1.8290 +.0575 1.7715 555 ---- ---- ---- ---- 1.8760 +.0575 1.8185 560 ---- ---- ---- ---- 1.9235 +.0580 1.8655 565 ---- ---- ---- ---- 1.9710 +.0585 1.9125 570 ---- ---- ---- ---- 2.0190 +.0590 1.9600 575 ---- ---- ---- ---- 2.0670 +.0595 2.0075 580 ---- ---- ---- ---- 2.1150 +.0595 2.0555 600 ---- ---- ---- ---- 2.3095 +.0610 2.2485 625 ---- ---- ---- ---- 2.5555 +.0630 2.4925 650 ---- ---- ---- ---- 2.8040 +.0640 2.7400 675 ---- ---- ---- ---- 3.0540 +.0650 2.9890 700 ---- ---- ---- ---- 3.3040 +.0650 3.2390 725 ---- ---- ---- ---- 3.5540 +.0650 3.4890 750 ---- ---- ---- ---- 3.8040 +.0650 3.7390 775 ---- ---- ---- ---- 4.0540 +.0650 3.9890 800 ---- ---- ---- ---- 4.3040 +.0650 4.2390 825 ---- ---- ---- ---- 4.5540 +.0650 4.4890 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0050 UNCH .0050 150 ---- ---- ---- ---- .0105 +.0010 .0095 175 ---- ---- ---- ---- .0180 +.0010 .0170 200 ---- ---- ---- ---- .0290 +.0020 .0270 220 ---- ---- ---- ---- .0410 +.0030 .0380 225 ---- ---- ---- ---- .0445 +.0035 .0410 230 ---- ---- ---- ---- .0480 +.0035 .0445 235 ---- ---- ---- ---- .0525 +.0040 .0485 240 ---- ---- ---- ---- .0565 +.0040 .0525 245 ---- ---- ---- ---- .0615 +.0045 .0570 250 ---- ---- ---- ---- .0665 +.0050 .0615 255 ---- ---- ---- ---- .0725 +.0055 .0670 260 ---- ---- ---- ---- .0785 +.0060 .0725 265 ---- ---- ---- ---- .0855 +.0065 .0790 270 ---- ---- ---- ---- .0925 +.0070 .0855 275 ---- ---- ---- ---- .1005 +.0075 .0930 280 ---- ---- ---- ---- .1095 +.0085 .1010 285 ---- ---- ---- ---- .1190 +.0090 .1100 290 ---- ---- ---- ---- .1295 +.0095 .1200 295 ---- ---- ---- ---- .1405 +.0100 .1305 300 ---- ---- ---- ---- .1530 +.0110 .1420 305 ---- ---- ---- ---- .1665 +.0120 .1545 310 ---- ---- ---- ---- .1805 +.0125 .1680 315 ---- ---- ---- ---- .1960 +.0140 .1820 320 ---- ---- ---- ---- .2120 +.0145 .1975 325 ---- ---- ---- ---- .2295 +.0155 .2140 330 ---- ---- ---- ---- .2475 +.0160 .2315 335 ---- ---- ---- ---- .2670 +.0175 .2495 340 ---- ---- ---- ---- .2875 +.0185 .2690 345 ---- ---- ---- ---- .3090 +.0195 .2895 350 ---- ---- ---- ---- .3315 +.0205 .3110 355 ---- ---- ---- ---- .3545 +.0215 .3330 360 ---- ---- ---- ---- .3790 +.0225 .3565 365 ---- ---- ---- ---- .4045 +.0235 .3810 370 ---- ---- ---- ---- .4310 +.0245 .4065 375 ---- ---- ---- ---- .4580 +.0255 .4325 380 ---- ---- ---- ---- .4865 +.0265 .4600 385 ---- ---- ---- ---- .5155 +.0275 .4880 390 ---- ---- ---- ---- .5460 +.0290 .5170 395 ---- ---- ---- ---- .5770 +.0300 .5470 400 ---- ---- ---- ---- .6085 +.0305 .5780 405 ---- ---- ---- ---- .6415 +.0320 .6095 410 ---- ---- ---- ---- .6750 +.0330 .6420 415 ---- ---- ---- ---- .7090 +.0335 .6755 420 ---- ---- ---- ---- .7440 +.0345 .7095 425 ---- ---- ---- ---- .7800 +.0355 .7445 430 ---- ---- ---- ---- .8160 +.0360 .7800 435 ---- ---- ---- ---- .8530 +.0370 .8160 440 ---- ---- ---- ---- .8910 +.0380 .8530 445 ---- ---- ---- ---- .9290 +.0385 .8905 450 ---- ---- ---- ---- .9680 +.0395 .9285 455 ---- ---- ---- ---- 1.0075 +.0405 .9670 460 ---- ---- ---- ---- 1.0475 +.0415 1.0060 465 ---- ---- ---- ---- 1.0880 +.0420 1.0460 470 ---- ---- ---- ---- 1.1290 +.0430 1.0860 475 ---- ---- ---- ---- 1.1700 +.0430 1.1270 480 ---- ---- ---- ---- 1.2120 +.0440 1.1680 485 ---- ---- ---- ---- 1.2545 +.0450 1.2095 490 ---- ---- ---- ---- 1.2970 +.0455 1.2515 495 ---- ---- ---- ---- 1.3405 +.0465 1.2940 500 ---- ---- ---- ---- 1.3840 +.0470 1.3370 505 ---- ---- ---- ---- 1.4280 +.0475 1.3805 510 ---- ---- ---- ---- 1.4720 +.0480 1.4240 515 ---- ---- ---- ---- 1.5165 +.0485 1.4680 520 ---- ---- ---- ---- 1.5615 +.0490 1.5125 525 ---- ---- ---- ---- 1.6070 +.0495 1.5575 530 ---- ---- ---- ---- 1.6525 +.0500 1.6025 535 ---- ---- ---- ---- 1.6980 +.0505 1.6475 540 ---- ---- ---- ---- 1.7440 +.0505 1.6935 545 ---- ---- ---- ---- 1.7905 +.0515 1.7390 550 ---- ---- ---- ---- 1.8370 +.0515 1.7855 555 ---- ---- ---- ---- 1.8840 +.0525 1.8315 560 ---- ---- ---- ---- 1.9310 +.0525 1.8785 565 ---- ---- ---- ---- 1.9785 +.0530 1.9255 570 ---- ---- ---- ---- 2.0260 +.0535 1.9725 575 ---- ---- ---- ---- 2.0735 +.0540 2.0195 580 ---- ---- ---- ---- 2.1215 +.0545 2.0670 600 ---- ---- ---- ---- 2.3145 +.0555 2.2590 625 ---- ---- ---- ---- 2.5590 +.0570 2.5020 650 ---- ---- ---- ---- 2.8065 +.0585 2.7480 675 ---- ---- ---- ---- 3.0555 +.0595 2.9960 700 ---- ---- ---- ---- 3.3055 +.0600 3.2455 725 ---- ---- ---- ---- 3.5555 +.0600 3.4955 750 ---- ---- ---- ---- 3.8055 +.0600 3.7455 775 ---- ---- ---- ---- 4.0555 +.0600 3.9955 800 ---- ---- ---- ---- 4.3055 +.0600 4.2455 825 ---- ---- ---- ---- 4.5555 +.0600 4.4955 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0070 +.0005 .0065 150 ---- ---- ---- ---- .0135 +.0010 .0125 175 ---- ---- ---- ---- .0230 +.0015 .0215 200 ---- ---- ---- ---- .0355 +.0025 .0330 220 ---- ---- ---- ---- .0485 +.0035 .0450 225 ---- ---- ---- ---- .0525 +.0035 .0490 230 ---- ---- ---- ---- .0565 +.0040 .0525 235 ---- ---- ---- ---- .0610 +.0040 .0570 240 ---- ---- ---- ---- .0660 +.0045 .0615 245 ---- ---- ---- ---- .0710 +.0050 .0660 250 ---- ---- ---- ---- .0770 +.0055 .0715 255 ---- ---- ---- ---- .0830 +.0060 .0770 260 ---- ---- ---- ---- .0895 +.0065 .0830 265 ---- ---- ---- ---- .0970 +.0070 .0900 270 ---- ---- ---- ---- .1045 +.0075 .0970 275 ---- ---- ---- ---- .1130 +.0080 .1050 280 ---- ---- ---- ---- .1225 +.0090 .1135 285 ---- ---- ---- ---- .1325 +.0095 .1230 290 ---- ---- ---- ---- .1430 +.0100 .1330 295 ---- ---- ---- ---- .1550 +.0105 .1445 300 ---- ---- ---- ---- .1680 +.0115 .1565 305 ---- ---- ---- ---- .1815 +.0125 .1690 310 ---- ---- ---- ---- .1960 +.0130 .1830 315 ---- ---- ---- ---- .2120 +.0140 .1980 320 ---- ---- ---- ---- .2285 +.0145 .2140 325 ---- ---- ---- ---- .2460 +.0155 .2305 330 ---- ---- ---- ---- .2650 +.0165 .2485 335 ---- ---- ---- ---- .2845 +.0175 .2670 340 ---- ---- ---- ---- .3055 +.0185 .2870 345 ---- ---- ---- ---- .3270 +.0195 .3075 350 ---- ---- ---- ---- .3495 +.0205 .3290 355 ---- ---- ---- ---- .3730 +.0215 .3515 360 ---- ---- ---- ---- .3975 +.0220 .3755 365 ---- ---- ---- ---- .4230 +.0230 .4000 370 ---- ---- ---- ---- .4495 +.0240 .4255 375 ---- ---- ---- ---- .4770 +.0255 .4515 380 ---- ---- ---- ---- .5055 +.0265 .4790 385 ---- ---- ---- ---- .5345 +.0275 .5070 390 ---- ---- ---- ---- .5645 +.0285 .5360 395 ---- ---- ---- ---- .5955 +.0295 .5660 400 ---- ---- ---- ---- .6270 +.0300 .5970 405 ---- ---- ---- ---- .6595 +.0310 .6285 410 ---- ---- ---- ---- .6930 +.0320 .6610 415 ---- ---- ---- ---- .7270 +.0330 .6940 420 ---- ---- ---- ---- .7615 +.0335 .7280 425 ---- ---- ---- ---- .7970 +.0345 .7625 430 ---- ---- ---- ---- .8335 +.0360 .7975 435 ---- ---- ---- ---- .8700 +.0365 .8335 440 ---- ---- ---- ---- .9075 +.0375 .8700 445 ---- ---- ---- ---- .9455 +.0385 .9070 450 ---- ---- ---- ---- .9835 +.0385 .9450 455 ---- ---- ---- ---- 1.0230 +.0400 .9830 460 ---- ---- ---- ---- 1.0625 +.0405 1.0220 465 ---- ---- ---- ---- 1.1025 +.0415 1.0610 470 ---- ---- ---- ---- 1.1430 +.0420 1.1010 475 ---- ---- ---- ---- 1.1840 +.0425 1.1415 480 ---- ---- ---- ---- 1.2255 +.0435 1.1820 485 ---- ---- ---- ---- 1.2675 +.0440 1.2235 490 ---- ---- ---- ---- 1.3095 +.0445 1.2650 495 ---- ---- ---- ---- 1.3525 +.0455 1.3070 500 ---- ---- ---- ---- 1.3955 +.0455 1.3500 505 ---- ---- ---- ---- 1.4390 +.0465 1.3925 510 ---- ---- ---- ---- 1.4830 +.0470 1.4360 515 ---- ---- ---- ---- 1.5270 +.0475 1.4795 520 ---- ---- ---- ---- 1.5715 +.0480 1.5235 525 ---- ---- ---- ---- 1.6165 +.0485 1.5680 530 ---- ---- ---- ---- 1.6615 +.0490 1.6125 535 ---- ---- ---- ---- 1.7070 +.0495 1.6575 540 ---- ---- ---- ---- 1.7525 +.0500 1.7025 545 ---- ---- ---- ---- 1.7985 +.0505 1.7480 550 ---- ---- ---- ---- 1.8450 +.0510 1.7940 555 ---- ---- ---- ---- 1.8915 +.0515 1.8400 560 ---- ---- ---- ---- 1.9380 +.0515 1.8865 565 ---- ---- ---- ---- 1.9850 +.0520 1.9330 570 ---- ---- ---- ---- 2.0320 +.0525 1.9795 575 ---- ---- ---- ---- 2.0795 +.0530 2.0265 580 ---- ---- ---- ---- 2.1270 +.0535 2.0735 600 ---- ---- ---- ---- 2.3190 +.0550 2.2640 625 ---- ---- ---- ---- 2.5620 +.0565 2.5055 650 ---- ---- ---- ---- 2.8080 +.0580 2.7500 675 ---- ---- ---- ---- 3.0560 +.0590 2.9970 700 ---- ---- ---- ---- 3.3055 +.0600 3.2455 725 ---- ---- ---- ---- 3.5555 +.0600 3.4955 750 ---- ---- ---- ---- 3.8055 +.0600 3.7455 775 ---- ---- ---- ---- 4.0555 +.0600 3.9955 800 ---- ---- ---- ---- 4.3055 +.0600 4.2455 825 ---- ---- ---- ---- 4.5555 +.0600 4.4955 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 +.0005 .0090 150 ---- ---- ---- ---- .0175 +.0015 .0160 175 ---- ---- ---- ---- .0280 +.0015 .0265 200 ---- ---- ---- ---- .0425 +.0030 .0395 220 ---- ---- ---- ---- .0570 +.0035 .0535 225 ---- ---- ---- ---- .0615 +.0040 .0575 230 ---- ---- ---- ---- .0660 +.0045 .0615 235 ---- ---- ---- ---- .0710 +.0050 .0660 240 ---- ---- ---- ---- .0760 +.0050 .0710 245 ---- ---- ---- ---- .0815 +.0055 .0760 250 ---- ---- ---- ---- .0875 +.0055 .0820 255 ---- ---- ---- ---- .0940 +.0060 .0880 260 ---- ---- ---- ---- .1015 +.0070 .0945 265 ---- ---- ---- ---- .1090 +.0075 .1015 270 ---- ---- ---- ---- .1170 +.0075 .1095 275 ---- ---- ---- ---- .1260 +.0085 .1175 280 ---- ---- ---- ---- .1355 +.0090 .1265 285 ---- ---- ---- ---- .1460 +.0095 .1365 290 ---- ---- ---- ---- .1575 +.0105 .1470 295 ---- ---- ---- ---- .1700 +.0115 .1585 300 ---- ---- ---- ---- .1830 +.0120 .1710 305 ---- ---- ---- ---- .1970 +.0125 .1845 310 ---- ---- ---- ---- .2120 +.0130 .1990 315 ---- ---- ---- ---- .2285 +.0145 .2140 320 ---- ---- ---- ---- .2455 +.0150 .2305 325 ---- ---- ---- ---- .2635 +.0160 .2475 330 ---- ---- ---- ---- .2825 +.0170 .2655 335 ---- ---- ---- ---- .3025 +.0175 .2850 340 ---- ---- ---- ---- .3235 +.0185 .3050 345 ---- ---- ---- ---- .3455 +.0195 .3260 350 ---- ---- ---- ---- .3680 +.0205 .3475 355 ---- ---- ---- ---- .3920 +.0215 .3705 360 ---- ---- ---- ---- .4165 +.0225 .3940 365 ---- ---- ---- ---- .4420 +.0230 .4190 370 ---- ---- ---- ---- .4685 +.0240 .4445 375 ---- ---- ---- ---- .4960 +.0250 .4710 380 ---- ---- ---- ---- .5245 +.0260 .4985 385 ---- ---- ---- ---- .5535 +.0270 .5265 390 ---- ---- ---- ---- .5835 +.0280 .5555 395 ---- ---- ---- ---- .6145 +.0290 .5855 400 ---- ---- ---- ---- .6460 +.0300 .6160 405 ---- ---- ---- ---- .6785 +.0310 .6475 410 ---- ---- ---- ---- .7115 +.0315 .6800 415 ---- ---- ---- ---- .7450 +.0325 .7125 420 ---- ---- ---- ---- .7795 +.0330 .7465 425 ---- ---- ---- ---- .8150 +.0345 .7805 430 ---- ---- ---- ---- .8505 +.0350 .8155 435 ---- ---- ---- ---- .8870 +.0355 .8515 440 ---- ---- ---- ---- .9240 +.0365 .8875 445 ---- ---- ---- ---- .9620 +.0375 .9245 450 ---- ---- ---- ---- 1.0000 +.0380 .9620 455 ---- ---- ---- ---- 1.0385 +.0390 .9995 460 ---- ---- ---- ---- 1.0780 +.0400 1.0380 465 ---- ---- ---- ---- 1.1175 +.0405 1.0770 470 ---- ---- ---- ---- 1.1575 +.0410 1.1165 475 ---- ---- ---- ---- 1.1985 +.0420 1.1565 480 ---- ---- ---- ---- 1.2395 +.0425 1.1970 485 ---- ---- ---- ---- 1.2810 +.0430 1.2380 490 ---- ---- ---- ---- 1.3230 +.0440 1.2790 495 ---- ---- ---- ---- 1.3650 +.0440 1.3210 500 ---- ---- ---- ---- 1.4080 +.0450 1.3630 505 ---- ---- ---- ---- 1.4510 +.0455 1.4055 510 ---- ---- ---- ---- 1.4945 +.0460 1.4485 515 ---- ---- ---- ---- 1.5385 +.0470 1.4915 520 ---- ---- ---- ---- 1.5825 +.0470 1.5355 525 ---- ---- ---- ---- 1.6270 +.0480 1.5790 530 ---- ---- ---- ---- 1.6715 +.0480 1.6235 535 ---- ---- ---- ---- 1.7165 +.0485 1.6680 540 ---- ---- ---- ---- 1.7620 +.0490 1.7130 545 ---- ---- ---- ---- 1.8075 +.0495 1.7580 550 ---- ---- ---- ---- 1.8535 +.0500 1.8035 555 ---- ---- ---- ---- 1.8995 +.0505 1.8490 560 ---- ---- ---- ---- 1.9460 +.0510 1.8950 565 ---- ---- ---- ---- 1.9925 +.0515 1.9410 570 ---- ---- ---- ---- 2.0395 +.0520 1.9875 575 ---- ---- ---- ---- 2.0865 +.0525 2.0340 580 ---- ---- ---- ---- 2.1335 +.0525 2.0810 600 ---- ---- ---- ---- 2.3240 +.0540 2.2700 625 ---- ---- ---- ---- 2.5655 +.0550 2.5105 650 ---- ---- ---- ---- 2.8100 +.0565 2.7535 675 ---- ---- ---- ---- 3.0570 +.0580 2.9990 700 ---- ---- ---- ---- 3.3055 +.0590 3.2465 725 ---- ---- ---- ---- 3.5555 +.0600 3.4955 750 ---- ---- ---- ---- 3.8055 +.0600 3.7455 775 ---- ---- ---- ---- 4.0555 +.0600 3.9955 800 ---- ---- ---- ---- 4.3055 +.0600 4.2455 825 ---- ---- ---- ---- 4.5555 +.0600 4.4955 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0120 +.0010 .0110 150 ---- ---- ---- ---- .0210 +.0010 .0200 175 ---- ---- ---- ---- .0335 +.0020 .0315 200 ---- ---- ---- ---- .0495 +.0030 .0465 220 ---- ---- ---- ---- .0655 +.0040 .0615 225 ---- ---- ---- ---- .0700 +.0045 .0655 230 ---- ---- ---- ---- .0750 +.0050 .0700 235 ---- ---- ---- ---- .0800 +.0050 .0750 240 ---- ---- ---- ---- .0855 +.0050 .0805 245 ---- ---- ---- ---- .0915 +.0055 .0860 250 ---- ---- ---- ---- .0980 +.0060 .0920 255 ---- ---- ---- ---- .1050 +.0065 .0985 260 ---- ---- ---- ---- .1125 +.0070 .1055 265 ---- ---- ---- ---- .1205 +.0075 .1130 270 ---- ---- ---- ---- .1290 +.0080 .1210 275 ---- ---- ---- ---- .1385 +.0090 .1295 280 ---- ---- ---- ---- .1485 +.0095 .1390 285 ---- ---- ---- ---- .1595 +.0100 .1495 290 ---- ---- ---- ---- .1710 +.0105 .1605 295 ---- ---- ---- ---- .1840 +.0115 .1725 300 ---- ---- ---- ---- .1975 +.0120 .1855 305 ---- ---- ---- ---- .2120 +.0125 .1995 310 ---- ---- ---- ---- .2275 +.0135 .2140 315 ---- ---- ---- ---- .2440 +.0140 .2300 320 ---- ---- ---- ---- .2615 +.0150 .2465 325 ---- ---- ---- ---- .2800 +.0160 .2640 330 ---- ---- ---- ---- .2995 +.0170 .2825 335 ---- ---- ---- ---- .3195 +.0175 .3020 340 ---- ---- ---- ---- .3410 +.0185 .3225 345 ---- ---- ---- ---- .3630 +.0195 .3435 350 ---- ---- ---- ---- .3860 +.0200 .3660 355 ---- ---- ---- ---- .4100 +.0210 .3890 360 ---- ---- ---- ---- .4350 +.0220 .4130 365 ---- ---- ---- ---- .4610 +.0235 .4375 370 ---- ---- ---- ---- .4875 +.0240 .4635 375 ---- ---- ---- ---- .5150 +.0250 .4900 380 ---- ---- ---- ---- .5435 +.0260 .5175 385 ---- ---- ---- ---- .5725 +.0265 .5460 390 ---- ---- ---- ---- .6025 +.0275 .5750 395 ---- ---- ---- ---- .6335 +.0285 .6050 400 ---- ---- ---- ---- .6650 +.0295 .6355 405 ---- ---- ---- ---- .6975 +.0305 .6670 410 ---- ---- ---- ---- .7305 +.0310 .6995 415 ---- ---- ---- ---- .7640 +.0320 .7320 420 ---- ---- ---- ---- .7985 +.0325 .7660 425 ---- ---- ---- ---- .8335 +.0335 .8000 430 ---- ---- ---- ---- .8690 +.0340 .8350 435 ---- ---- ---- ---- .9055 +.0350 .8705 440 ---- ---- ---- ---- .9425 +.0360 .9065 445 ---- ---- ---- ---- .9800 +.0370 .9430 450 ---- ---- ---- ---- 1.0175 +.0370 .9805 455 ---- ---- ---- ---- 1.0560 +.0380 1.0180 460 ---- ---- ---- ---- 1.0950 +.0385 1.0565 465 ---- ---- ---- ---- 1.1345 +.0395 1.0950 470 ---- ---- ---- ---- 1.1745 +.0400 1.1345 475 ---- ---- ---- ---- 1.2150 +.0410 1.1740 480 ---- ---- ---- ---- 1.2560 +.0415 1.2145 485 ---- ---- ---- ---- 1.2970 +.0420 1.2550 490 ---- ---- ---- ---- 1.3385 +.0425 1.2960 495 ---- ---- ---- ---- 1.3810 +.0435 1.3375 500 ---- ---- ---- ---- 1.4230 +.0435 1.3795 505 ---- ---- ---- ---- 1.4660 +.0445 1.4215 510 ---- ---- ---- ---- 1.5090 +.0445 1.4645 515 ---- ---- ---- ---- 1.5525 +.0455 1.5070 520 ---- ---- ---- ---- 1.5965 +.0460 1.5505 525 ---- ---- ---- ---- 1.6405 +.0465 1.5940 530 ---- ---- ---- ---- 1.6850 +.0470 1.6380 535 ---- ---- ---- ---- 1.7300 +.0475 1.6825 540 ---- ---- ---- ---- 1.7750 +.0480 1.7270 545 ---- ---- ---- ---- 1.8205 +.0485 1.7720 550 ---- ---- ---- ---- 1.8660 +.0490 1.8170 555 ---- ---- ---- ---- 1.9120 +.0495 1.8625 560 ---- ---- ---- ---- 1.9580 +.0500 1.9080 565 ---- ---- ---- ---- 2.0040 +.0500 1.9540 570 ---- ---- ---- ---- 2.0510 +.0505 2.0005 575 ---- ---- ---- ---- 2.0975 +.0510 2.0465 600 ---- ---- ---- ---- 2.3340 +.0525 2.2815 625 ---- ---- ---- ---- 2.5745 +.0540 2.5205 650 ---- ---- ---- ---- 2.8185 +.0560 2.7625 675 ---- ---- ---- ---- 3.0640 +.0565 3.0075 700 ---- ---- ---- ---- 3.3120 +.0580 3.2540 725 ---- ---- ---- ---- 3.5610 +.0585 3.5025 750 ---- ---- ---- ---- 3.8110 +.0595 3.7515 775 ---- ---- ---- ---- 4.0610 +.0595 4.0015 800 ---- ---- ---- ---- 4.3110 +.0595 4.2515 825 ---- ---- ---- ---- 4.5610 +.0595 4.5015 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 +.0005 .0065 125 ---- ---- ---- ---- .0145 +.0005 .0140 150 ---- ---- ---- ---- .0250 +.0010 .0240 175 ---- ---- ---- ---- .0390 +.0020 .0370 200 ---- ---- ---- ---- .0565 +.0035 .0530 220 ---- ---- ---- ---- .0735 +.0040 .0695 225 ---- ---- ---- ---- .0785 +.0045 .0740 230 ---- ---- ---- ---- .0840 +.0050 .0790 235 ---- ---- ---- ---- .0895 +.0055 .0840 240 ---- ---- ---- ---- .0950 +.0055 .0895 245 ---- ---- ---- ---- .1015 +.0060 .0955 250 ---- ---- ---- ---- .1080 +.0065 .1015 255 ---- ---- ---- ---- .1155 +.0070 .1085 260 ---- ---- ---- ---- .1230 +.0070 .1160 265 ---- ---- ---- ---- .1315 +.0080 .1235 270 ---- ---- ---- ---- .1405 +.0085 .1320 275 ---- ---- ---- ---- .1500 +.0090 .1410 280 ---- ---- ---- ---- .1605 +.0095 .1510 285 ---- ---- ---- ---- .1720 +.0105 .1615 290 ---- ---- ---- ---- .1840 +.0110 .1730 295 ---- ---- ---- ---- .1970 +.0115 .1855 300 ---- ---- ---- ---- .2110 +.0125 .1985 305 ---- ---- ---- ---- .2260 +.0130 .2130 310 ---- ---- ---- ---- .2415 +.0135 .2280 315 ---- ---- ---- ---- .2585 +.0145 .2440 320 ---- ---- ---- ---- .2760 +.0150 .2610 325 ---- ---- ---- ---- .2950 +.0160 .2790 330 ---- ---- ---- ---- .3145 +.0170 .2975 335 ---- ---- ---- ---- .3350 +.0175 .3175 340 ---- ---- ---- ---- .3565 +.0185 .3380 345 ---- ---- ---- ---- .3790 +.0195 .3595 350 ---- ---- ---- ---- .4020 +.0200 .3820 355 ---- ---- ---- ---- .4260 +.0210 .4050 360 ---- ---- ---- ---- .4510 +.0220 .4290 365 ---- ---- ---- ---- .4770 +.0230 .4540 370 ---- ---- ---- ---- .5035 +.0235 .4800 375 ---- ---- ---- ---- .5315 +.0250 .5065 380 ---- ---- ---- ---- .5595 +.0255 .5340 385 ---- ---- ---- ---- .5890 +.0265 .5625 390 ---- ---- ---- ---- .6190 +.0275 .5915 395 ---- ---- ---- ---- .6495 +.0280 .6215 400 ---- ---- ---- ---- .6810 +.0290 .6520 405 ---- ---- ---- ---- .7135 +.0300 .6835 410 ---- ---- ---- ---- .7460 +.0305 .7155 415 ---- ---- ---- ---- .7800 +.0315 .7485 420 ---- ---- ---- ---- .8140 +.0320 .7820 425 ---- ---- ---- ---- .8490 +.0330 .8160 430 ---- ---- ---- ---- .8845 +.0340 .8505 435 ---- ---- ---- ---- .9205 +.0345 .8860 440 ---- ---- ---- ---- .9570 +.0350 .9220 445 ---- ---- ---- ---- .9945 +.0360 .9585 450 ---- ---- ---- ---- 1.0320 +.0365 .9955 455 ---- ---- ---- ---- 1.0700 +.0370 1.0330 460 ---- ---- ---- ---- 1.1090 +.0380 1.0710 465 ---- ---- ---- ---- 1.1480 +.0385 1.1095 470 ---- ---- ---- ---- 1.1880 +.0395 1.1485 475 ---- ---- ---- ---- 1.2280 +.0400 1.1880 480 ---- ---- ---- ---- 1.2685 +.0410 1.2275 485 ---- ---- ---- ---- 1.3095 +.0415 1.2680 490 ---- ---- ---- ---- 1.3505 +.0415 1.3090 495 ---- ---- ---- ---- 1.3925 +.0425 1.3500 500 ---- ---- ---- ---- 1.4345 +.0430 1.3915 505 ---- ---- ---- ---- 1.4770 +.0435 1.4335 510 ---- ---- ---- ---- 1.5200 +.0440 1.4760 515 ---- ---- ---- ---- 1.5630 +.0445 1.5185 520 ---- ---- ---- ---- 1.6065 +.0450 1.5615 525 ---- ---- ---- ---- 1.6505 +.0455 1.6050 530 ---- ---- ---- ---- 1.6945 +.0460 1.6485 535 ---- ---- ---- ---- 1.7390 +.0465 1.6925 540 ---- ---- ---- ---- 1.7840 +.0470 1.7370 545 ---- ---- ---- ---- 1.8290 +.0475 1.7815 550 ---- ---- ---- ---- 1.8745 +.0485 1.8260 555 ---- ---- ---- ---- 1.9200 +.0485 1.8715 560 ---- ---- ---- ---- 1.9655 +.0490 1.9165 565 ---- ---- ---- ---- 2.0115 +.0490 1.9625 570 ---- ---- ---- ---- 2.0580 +.0495 2.0085 575 ---- ---- ---- ---- 2.1045 +.0500 2.0545 600 ---- ---- ---- ---- 2.3400 +.0520 2.2880 625 ---- ---- ---- ---- 2.5790 +.0535 2.5255 650 ---- ---- ---- ---- 2.8215 +.0545 2.7670 675 ---- ---- ---- ---- 3.0665 +.0560 3.0105 700 ---- ---- ---- ---- 3.3135 +.0570 3.2565 725 ---- ---- ---- ---- 3.5615 +.0580 3.5035 750 ---- ---- ---- ---- 3.8110 +.0590 3.7520 775 ---- ---- ---- ---- 4.0610 +.0595 4.0015 800 ---- ---- ---- ---- 4.3110 +.0595 4.2515 825 ---- ---- ---- ---- 4.5610 +.0595 4.5015 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 +.0005 .0005 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0090 +.0005 .0085 125 ---- ---- ---- ---- .0175 +.0005 .0170 150 ---- ---- ---- ---- .0300 +.0015 .0285 175 ---- ---- ---- ---- .0455 +.0025 .0430 200 ---- ---- ---- ---- .0640 +.0035 .0605 220 ---- ---- ---- ---- .0825 +.0045 .0780 225 ---- ---- ---- ---- .0875 +.0045 .0830 230 ---- ---- ---- ---- .0930 +.0050 .0880 235 ---- ---- ---- ---- .0990 +.0055 .0935 240 ---- ---- ---- ---- .1055 +.0060 .0995 245 ---- ---- ---- ---- .1120 +.0065 .1055 250 ---- ---- ---- ---- .1190 +.0070 .1120 255 ---- ---- ---- ---- .1265 +.0075 .1190 260 ---- ---- ---- ---- .1345 +.0075 .1270 265 ---- ---- ---- ---- .1430 +.0080 .1350 270 ---- ---- ---- ---- .1525 +.0090 .1435 275 ---- ---- ---- ---- .1625 +.0095 .1530 280 ---- ---- ---- ---- .1730 +.0095 .1635 285 ---- ---- ---- ---- .1850 +.0105 .1745 290 ---- ---- ---- ---- .1970 +.0110 .1860 295 ---- ---- ---- ---- .2105 +.0115 .1990 300 ---- ---- ---- ---- .2250 +.0125 .2125 305 ---- ---- ---- ---- .2400 +.0130 .2270 310 ---- ---- ---- ---- .2560 +.0135 .2425 315 ---- ---- ---- ---- .2735 +.0150 .2585 320 ---- ---- ---- ---- .2915 +.0155 .2760 325 ---- ---- ---- ---- .3100 +.0160 .2940 330 ---- ---- ---- ---- .3300 +.0170 .3130 335 ---- ---- ---- ---- .3510 +.0180 .3330 340 ---- ---- ---- ---- .3725 +.0185 .3540 345 ---- ---- ---- ---- .3950 +.0195 .3755 350 ---- ---- ---- ---- .4185 +.0205 .3980 355 ---- ---- ---- ---- .4425 +.0210 .4215 360 ---- ---- ---- ---- .4675 +.0215 .4460 365 ---- ---- ---- ---- .4935 +.0225 .4710 370 ---- ---- ---- ---- .5205 +.0235 .4970 375 ---- ---- ---- ---- .5480 +.0245 .5235 380 ---- ---- ---- ---- .5765 +.0255 .5510 385 ---- ---- ---- ---- .6055 +.0260 .5795 390 ---- ---- ---- ---- .6355 +.0270 .6085 395 ---- ---- ---- ---- .6660 +.0275 .6385 400 ---- ---- ---- ---- .6975 +.0285 .6690 405 ---- ---- ---- ---- .7295 +.0290 .7005 410 ---- ---- ---- ---- .7625 +.0300 .7325 415 ---- ---- ---- ---- .7960 +.0310 .7650 420 ---- ---- ---- ---- .8300 +.0315 .7985 425 ---- ---- ---- ---- .8650 +.0325 .8325 430 ---- ---- ---- ---- .9000 +.0330 .8670 435 ---- ---- ---- ---- .9360 +.0340 .9020 440 ---- ---- ---- ---- .9725 +.0350 .9375 445 ---- ---- ---- ---- 1.0095 +.0355 .9740 450 ---- ---- ---- ---- 1.0470 +.0365 1.0105 455 ---- ---- ---- ---- 1.0845 +.0365 1.0480 460 ---- ---- ---- ---- 1.1230 +.0375 1.0855 465 ---- ---- ---- ---- 1.1620 +.0380 1.1240 470 ---- ---- ---- ---- 1.2015 +.0390 1.1625 475 ---- ---- ---- ---- 1.2415 +.0395 1.2020 480 ---- ---- ---- ---- 1.2815 +.0400 1.2415 485 ---- ---- ---- ---- 1.3220 +.0405 1.2815 490 ---- ---- ---- ---- 1.3635 +.0415 1.3220 495 ---- ---- ---- ---- 1.4050 +.0420 1.3630 500 ---- ---- ---- ---- 1.4465 +.0420 1.4045 505 ---- ---- ---- ---- 1.4890 +.0430 1.4460 510 ---- ---- ---- ---- 1.5315 +.0435 1.4880 515 ---- ---- ---- ---- 1.5745 +.0440 1.5305 520 ---- ---- ---- ---- 1.6175 +.0440 1.5735 525 ---- ---- ---- ---- 1.6615 +.0450 1.6165 530 ---- ---- ---- ---- 1.7050 +.0455 1.6595 535 ---- ---- ---- ---- 1.7490 +.0455 1.7035 540 ---- ---- ---- ---- 1.7935 +.0465 1.7470 545 ---- ---- ---- ---- 1.8380 +.0465 1.7915 550 ---- ---- ---- ---- 1.8830 +.0475 1.8355 555 ---- ---- ---- ---- 1.9280 +.0475 1.8805 575 ---- ---- ---- ---- 2.1105 +.0495 2.0610 600 ---- ---- ---- ---- 2.3430 +.0515 2.2915 625 ---- ---- ---- ---- 2.5800 +.0535 2.5265 650 ---- ---- ---- ---- 2.8205 +.0550 2.7655 675 ---- ---- ---- ---- 3.0645 +.0565 3.0080 700 ---- ---- ---- ---- 3.3115 +.0580 3.2535 725 ---- ---- ---- ---- 3.5610 +.0595 3.5015 750 ---- ---- ---- ---- 3.8110 +.0595 3.7515 775 ---- ---- ---- ---- 4.0610 +.0595 4.0015 800 ---- ---- ---- ---- 4.3110 +.0595 4.2515 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 +.0005 .0040 100 ---- ---- ---- ---- .0110 +.0010 .0100 125 ---- ---- ---- ---- .0205 +.0010 .0195 150 ---- ---- ---- ---- .0340 +.0015 .0325 175 ---- ---- ---- ---- .0510 +.0025 .0485 200 ---- ---- ---- ---- .0710 +.0040 .0670 225 ---- ---- ---- ---- .0960 +.0055 .0905 230 ---- ---- ---- ---- .1015 +.0055 .0960 235 ---- ---- ---- ---- .1075 +.0055 .1020 240 ---- ---- ---- ---- .1140 +.0060 .1080 245 ---- ---- ---- ---- .1210 +.0065 .1145 250 ---- ---- ---- ---- .1285 +.0070 .1215 255 ---- ---- ---- ---- .1360 +.0075 .1285 260 ---- ---- ---- ---- .1445 +.0080 .1365 265 ---- ---- ---- ---- .1535 +.0085 .1450 270 ---- ---- ---- ---- .1630 +.0090 .1540 275 ---- ---- ---- ---- .1735 +.0100 .1635 280 ---- ---- ---- ---- .1845 +.0105 .1740 285 ---- ---- ---- ---- .1960 +.0105 .1855 290 ---- ---- ---- ---- .2090 +.0115 .1975 295 ---- ---- ---- ---- .2225 +.0120 .2105 300 ---- ---- ---- ---- .2370 +.0125 .2245 305 ---- ---- ---- ---- .2525 +.0135 .2390 310 ---- ---- ---- ---- .2690 +.0140 .2550 315 ---- ---- ---- ---- .2860 +.0145 .2715 320 ---- ---- ---- ---- .3045 +.0155 .2890 325 ---- ---- ---- ---- .3235 +.0160 .3075 330 ---- ---- ---- ---- .3435 +.0170 .3265 335 ---- ---- ---- ---- .3645 +.0175 .3470 340 ---- ---- ---- ---- .3865 +.0185 .3680 345 ---- ---- ---- ---- .4090 +.0195 .3895 350 ---- ---- ---- ---- .4325 +.0200 .4125 355 ---- ---- ---- ---- .4570 +.0210 .4360 360 ---- ---- ---- ---- .4820 +.0215 .4605 365 ---- ---- ---- ---- .5085 +.0230 .4855 370 ---- ---- ---- ---- .5350 +.0235 .5115 375 ---- ---- ---- ---- .5625 +.0240 .5385 380 ---- ---- ---- ---- .5910 +.0250 .5660 385 ---- ---- ---- ---- .6205 +.0260 .5945 390 ---- ---- ---- ---- .6500 +.0265 .6235 395 ---- ---- ---- ---- .6810 +.0275 .6535 400 ---- ---- ---- ---- .7125 +.0285 .6840 405 ---- ---- ---- ---- .7445 +.0295 .7150 410 ---- ---- ---- ---- .7770 +.0300 .7470 415 ---- ---- ---- ---- .8105 +.0305 .7800 420 ---- ---- ---- ---- .8445 +.0315 .8130 425 ---- ---- ---- ---- .8790 +.0320 .8470 430 ---- ---- ---- ---- .9140 +.0325 .8815 435 ---- ---- ---- ---- .9500 +.0335 .9165 440 ---- ---- ---- ---- .9860 +.0340 .9520 445 ---- ---- ---- ---- 1.0230 +.0350 .9880 450 ---- ---- ---- ---- 1.0605 +.0360 1.0245 455 ---- ---- ---- ---- 1.0980 +.0365 1.0615 460 ---- ---- ---- ---- 1.1365 +.0370 1.0995 465 ---- ---- ---- ---- 1.1750 +.0375 1.1375 470 ---- ---- ---- ---- 1.2140 +.0380 1.1760 475 ---- ---- ---- ---- 1.2540 +.0390 1.2150 480 ---- ---- ---- ---- 1.2940 +.0395 1.2545 485 ---- ---- ---- ---- 1.3345 +.0400 1.2945 490 ---- ---- ---- ---- 1.3755 +.0410 1.3345 495 ---- ---- ---- ---- 1.4165 +.0410 1.3755 500 ---- ---- ---- ---- 1.4580 +.0415 1.4165 505 ---- ---- ---- ---- 1.5005 +.0425 1.4580 510 ---- ---- ---- ---- 1.5425 +.0425 1.5000 515 ---- ---- ---- ---- 1.5855 +.0435 1.5420 520 ---- ---- ---- ---- 1.6285 +.0440 1.5845 525 ---- ---- ---- ---- 1.6715 +.0440 1.6275 530 ---- ---- ---- ---- 1.7150 +.0445 1.6705 535 ---- ---- ---- ---- 1.7590 +.0450 1.7140 540 ---- ---- ---- ---- 1.8030 +.0455 1.7575 545 ---- ---- ---- ---- 1.8475 +.0460 1.8015 550 ---- ---- ---- ---- 1.8920 +.0465 1.8455 555 ---- ---- ---- ---- 1.9370 +.0470 1.8900 575 ---- ---- ---- ---- 2.1185 +.0485 2.0700 600 ---- ---- ---- ---- 2.3500 +.0510 2.2990 625 ---- ---- ---- ---- 2.5855 +.0525 2.5330 650 ---- ---- ---- ---- 2.8250 +.0540 2.7710 675 ---- ---- ---- ---- 3.0680 +.0560 3.0120 700 ---- ---- ---- ---- 3.3140 +.0575 3.2565 725 ---- ---- ---- ---- 3.5625 +.0590 3.5035 750 ---- ---- ---- ---- 3.8125 +.0595 3.7530 775 ---- ---- ---- ---- 4.0625 +.0595 4.0030 800 ---- ---- ---- ---- 4.3125 +.0595 4.2530 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 +.0005 .0050 100 ---- ---- ---- ---- .0130 +.0005 .0125 125 ---- ---- ---- ---- .0240 +.0010 .0230 150 ---- ---- ---- ---- .0390 +.0020 .0370 175 ---- ---- ---- ---- .0570 +.0025 .0545 200 ---- ---- ---- ---- .0785 +.0040 .0745 225 ---- ---- ---- ---- .1045 +.0050 .0995 230 ---- ---- ---- ---- .1105 +.0055 .1050 235 ---- ---- ---- ---- .1170 +.0060 .1110 240 ---- ---- ---- ---- .1240 +.0065 .1175 245 ---- ---- ---- ---- .1310 +.0070 .1240 250 ---- ---- ---- ---- .1385 +.0075 .1310 255 ---- ---- ---- ---- .1465 +.0075 .1390 260 ---- ---- ---- ---- .1550 +.0080 .1470 265 ---- ---- ---- ---- .1645 +.0090 .1555 270 ---- ---- ---- ---- .1740 +.0090 .1650 275 ---- ---- ---- ---- .1845 +.0095 .1750 280 ---- ---- ---- ---- .1960 +.0105 .1855 285 ---- ---- ---- ---- .2080 +.0110 .1970 290 ---- ---- ---- ---- .2210 +.0115 .2095 295 ---- ---- ---- ---- .2350 +.0120 .2230 300 ---- ---- ---- ---- .2500 +.0130 .2370 305 ---- ---- ---- ---- .2655 +.0135 .2520 310 ---- ---- ---- ---- .2820 +.0140 .2680 315 ---- ---- ---- ---- .2995 +.0145 .2850 320 ---- ---- ---- ---- .3180 +.0155 .3025 325 ---- ---- ---- ---- .3375 +.0160 .3215 330 ---- ---- ---- ---- .3580 +.0170 .3410 335 ---- ---- ---- ---- .3790 +.0180 .3610 340 ---- ---- ---- ---- .4010 +.0185 .3825 345 ---- ---- ---- ---- .4240 +.0195 .4045 350 ---- ---- ---- ---- .4475 +.0205 .4270 355 ---- ---- ---- ---- .4720 +.0210 .4510 360 ---- ---- ---- ---- .4970 +.0215 .4755 365 ---- ---- ---- ---- .5230 +.0225 .5005 370 ---- ---- ---- ---- .5500 +.0235 .5265 375 ---- ---- ---- ---- .5780 +.0245 .5535 380 ---- ---- ---- ---- .6060 +.0250 .5810 385 ---- ---- ---- ---- .6355 +.0260 .6095 390 ---- ---- ---- ---- .6655 +.0265 .6390 395 ---- ---- ---- ---- .6960 +.0275 .6685 400 ---- ---- ---- ---- .7275 +.0280 .6995 405 ---- ---- ---- ---- .7595 +.0290 .7305 410 ---- ---- ---- ---- .7920 +.0295 .7625 415 ---- ---- ---- ---- .8255 +.0305 .7950 420 ---- ---- ---- ---- .8590 +.0310 .8280 425 ---- ---- ---- ---- .8935 +.0315 .8620 430 ---- ---- ---- ---- .9285 +.0325 .8960 435 ---- ---- ---- ---- .9640 +.0330 .9310 440 ---- ---- ---- ---- 1.0000 +.0335 .9665 445 ---- ---- ---- ---- 1.0365 +.0345 1.0020 450 ---- ---- ---- ---- 1.0735 +.0350 1.0385 455 ---- ---- ---- ---- 1.1110 +.0360 1.0750 460 ---- ---- ---- ---- 1.1485 +.0360 1.1125 465 ---- ---- ---- ---- 1.1870 +.0370 1.1500 470 ---- ---- ---- ---- 1.2255 +.0375 1.1880 475 ---- ---- ---- ---- 1.2650 +.0385 1.2265 480 ---- ---- ---- ---- 1.3040 +.0385 1.2655 485 ---- ---- ---- ---- 1.3440 +.0395 1.3045 500 ---- ---- ---- ---- 1.4660 +.0415 1.4245 525 ---- ---- ---- ---- 1.6755 +.0440 1.6315 550 ---- ---- ---- ---- 1.8930 +.0470 1.8460 575 ---- ---- ---- ---- 2.1165 +.0490 2.0675 600 ---- ---- ---- ---- 2.3460 +.0510 2.2950 625 ---- ---- ---- ---- 2.5810 +.0530 2.5280 650 ---- ---- ---- ---- 2.8205 +.0550 2.7655 675 ---- ---- ---- ---- 3.0645 +.0570 3.0075 700 ---- ---- ---- ---- 3.3125 +.0590 3.2535 725 ---- ---- ---- ---- 3.5625 +.0595 3.5030 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 +.0005 .0015 075 ---- ---- ---- ---- .0065 UNCH .0065 100 ---- ---- ---- ---- .0155 +.0010 .0145 125 ---- ---- ---- ---- .0280 +.0010 .0270 150 ---- ---- ---- ---- .0445 +.0020 .0425 175 ---- ---- ---- ---- .0640 +.0030 .0610 200 ---- ---- ---- ---- .0870 +.0045 .0825 225 ---- ---- ---- ---- .1145 +.0060 .1085 230 ---- ---- ---- ---- .1205 +.0060 .1145 235 ---- ---- ---- ---- .1275 +.0065 .1210 240 ---- ---- ---- ---- .1345 +.0070 .1275 245 ---- ---- ---- ---- .1415 +.0070 .1345 250 ---- ---- ---- ---- .1495 +.0075 .1420 255 ---- ---- ---- ---- .1580 +.0080 .1500 260 ---- ---- ---- ---- .1670 +.0085 .1585 265 ---- ---- ---- ---- .1760 +.0085 .1675 270 ---- ---- ---- ---- .1865 +.0095 .1770 275 ---- ---- ---- ---- .1970 +.0100 .1870 280 ---- ---- ---- ---- .2085 +.0105 .1980 285 ---- ---- ---- ---- .2210 +.0110 .2100 290 ---- ---- ---- ---- .2345 +.0120 .2225 295 ---- ---- ---- ---- .2485 +.0120 .2365 300 ---- ---- ---- ---- .2635 +.0130 .2505 305 ---- ---- ---- ---- .2795 +.0135 .2660 310 ---- ---- ---- ---- .2965 +.0140 .2825 315 ---- ---- ---- ---- .3145 +.0150 .2995 320 ---- ---- ---- ---- .3330 +.0155 .3175 325 ---- ---- ---- ---- .3530 +.0165 .3365 330 ---- ---- ---- ---- .3735 +.0175 .3560 335 ---- ---- ---- ---- .3945 +.0175 .3770 340 ---- ---- ---- ---- .4170 +.0190 .3980 345 ---- ---- ---- ---- .4400 +.0195 .4205 350 ---- ---- ---- ---- .4635 +.0200 .4435 355 ---- ---- ---- ---- .4880 +.0205 .4675 360 ---- ---- ---- ---- .5135 +.0215 .4920 365 ---- ---- ---- ---- .5400 +.0225 .5175 370 ---- ---- ---- ---- .5670 +.0235 .5435 375 ---- ---- ---- ---- .5945 +.0240 .5705 380 ---- ---- ---- ---- .6230 +.0250 .5980 385 ---- ---- ---- ---- .6520 +.0255 .6265 390 ---- ---- ---- ---- .6820 +.0260 .6560 395 ---- ---- ---- ---- .7130 +.0270 .6860 400 ---- ---- ---- ---- .7440 +.0275 .7165 405 ---- ---- ---- ---- .7760 +.0285 .7475 410 ---- ---- ---- ---- .8090 +.0295 .7795 415 ---- ---- ---- ---- .8420 +.0300 .8120 420 ---- ---- ---- ---- .8760 +.0310 .8450 425 ---- ---- ---- ---- .9100 +.0310 .8790 430 ---- ---- ---- ---- .9450 +.0320 .9130 435 ---- ---- ---- ---- .9805 +.0330 .9475 440 ---- ---- ---- ---- 1.0165 +.0335 .9830 445 ---- ---- ---- ---- 1.0525 +.0340 1.0185 450 ---- ---- ---- ---- 1.0895 +.0350 1.0545 455 ---- ---- ---- ---- 1.1265 +.0350 1.0915 460 ---- ---- ---- ---- 1.1645 +.0360 1.1285 465 ---- ---- ---- ---- 1.2025 +.0365 1.1660 470 ---- ---- ---- ---- 1.2410 +.0375 1.2035 475 ---- ---- ---- ---- 1.2800 +.0380 1.2420 480 ---- ---- ---- ---- 1.3190 +.0385 1.2805 485 ---- ---- ---- ---- 1.3585 +.0390 1.3195 500 ---- ---- ---- ---- 1.4800 +.0410 1.4390 525 ---- ---- ---- ---- 1.6885 +.0435 1.6450 550 ---- ---- ---- ---- 1.9040 +.0455 1.8585 575 ---- ---- ---- ---- 2.1265 +.0480 2.0785 600 ---- ---- ---- ---- 2.3550 +.0505 2.3045 625 ---- ---- ---- ---- 2.5885 +.0530 2.5355 650 ---- ---- ---- ---- 2.8265 +.0545 2.7720 675 ---- ---- ---- ---- 3.0690 +.0565 3.0125 700 ---- ---- ---- ---- 3.3155 +.0580 3.2575 725 ---- ---- ---- ---- 3.5655 +.0595 3.5060 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0080 +.0005 .0075 100 ---- ---- ---- ---- .0175 +.0005 .0170 125 ---- ---- ---- ---- .0315 +.0015 .0300 150 ---- ---- ---- ---- .0490 +.0020 .0470 175 ---- ---- ---- ---- .0700 +.0035 .0665 200 ---- ---- ---- ---- .0940 +.0045 .0895 225 ---- ---- ---- ---- .1225 +.0060 .1165 230 ---- ---- ---- ---- .1290 +.0065 .1225 235 ---- ---- ---- ---- .1355 +.0065 .1290 240 ---- ---- ---- ---- .1430 +.0070 .1360 245 ---- ---- ---- ---- .1505 +.0075 .1430 250 ---- ---- ---- ---- .1585 +.0075 .1510 255 ---- ---- ---- ---- .1670 +.0080 .1590 260 ---- ---- ---- ---- .1760 +.0085 .1675 265 ---- ---- ---- ---- .1860 +.0095 .1765 270 ---- ---- ---- ---- .1960 +.0095 .1865 275 ---- ---- ---- ---- .2070 +.0100 .1970 280 ---- ---- ---- ---- .2190 +.0110 .2080 285 ---- ---- ---- ---- .2315 +.0115 .2200 290 ---- ---- ---- ---- .2450 +.0120 .2330 295 ---- ---- ---- ---- .2595 +.0125 .2470 300 ---- ---- ---- ---- .2745 +.0130 .2615 305 ---- ---- ---- ---- .2910 +.0140 .2770 310 ---- ---- ---- ---- .3080 +.0145 .2935 315 ---- ---- ---- ---- .3260 +.0150 .3110 320 ---- ---- ---- ---- .3450 +.0160 .3290 325 ---- ---- ---- ---- .3645 +.0165 .3480 330 ---- ---- ---- ---- .3855 +.0175 .3680 335 ---- ---- ---- ---- .4070 +.0180 .3890 340 ---- ---- ---- ---- .4290 +.0185 .4105 345 ---- ---- ---- ---- .4520 +.0190 .4330 350 ---- ---- ---- ---- .4760 +.0200 .4560 355 ---- ---- ---- ---- .5010 +.0210 .4800 360 ---- ---- ---- ---- .5260 +.0215 .5045 365 ---- ---- ---- ---- .5525 +.0225 .5300 370 ---- ---- ---- ---- .5795 +.0230 .5565 375 ---- ---- ---- ---- .6070 +.0235 .5835 380 ---- ---- ---- ---- .6360 +.0250 .6110 385 ---- ---- ---- ---- .6650 +.0255 .6395 390 ---- ---- ---- ---- .6950 +.0260 .6690 395 ---- ---- ---- ---- .7255 +.0270 .6985 400 ---- ---- ---- ---- .7570 +.0275 .7295 405 ---- ---- ---- ---- .7890 +.0285 .7605 410 ---- ---- ---- ---- .8215 +.0290 .7925 415 ---- ---- ---- ---- .8545 +.0295 .8250 420 ---- ---- ---- ---- .8880 +.0300 .8580 425 ---- ---- ---- ---- .9225 +.0310 .8915 430 ---- ---- ---- ---- .9575 +.0320 .9255 435 ---- ---- ---- ---- .9925 +.0325 .9600 440 ---- ---- ---- ---- 1.0285 +.0335 .9950 445 ---- ---- ---- ---- 1.0645 +.0335 1.0310 450 ---- ---- ---- ---- 1.1010 +.0340 1.0670 455 ---- ---- ---- ---- 1.1380 +.0350 1.1030 460 ---- ---- ---- ---- 1.1755 +.0355 1.1400 465 ---- ---- ---- ---- 1.2135 +.0360 1.1775 470 ---- ---- ---- ---- 1.2520 +.0370 1.2150 475 ---- ---- ---- ---- 1.2905 +.0375 1.2530 480 ---- ---- ---- ---- 1.3295 +.0380 1.2915 485 ---- ---- ---- ---- 1.3690 +.0385 1.3305 500 ---- ---- ---- ---- 1.4895 +.0400 1.4495 525 ---- ---- ---- ---- 1.6970 +.0430 1.6540 550 ---- ---- ---- ---- 1.9120 +.0455 1.8665 575 ---- ---- ---- ---- 2.1330 +.0475 2.0855 600 ---- ---- ---- ---- 2.3600 +.0495 2.3105 625 ---- ---- ---- ---- 2.5925 +.0520 2.5405 650 ---- ---- ---- ---- 2.8295 +.0540 2.7755 675 ---- ---- ---- ---- 3.0710 +.0560 3.0150 700 ---- ---- ---- ---- 3.3165 +.0580 3.2585 725 ---- ---- ---- ---- 3.5655 +.0595 3.5060 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0090 UNCH .0090 100 ---- ---- ---- ---- .0200 +.0005 .0195 125 ---- ---- ---- ---- .0355 +.0015 .0340 150 ---- ---- ---- ---- .0540 +.0020 .0520 175 ---- ---- ---- ---- .0765 +.0035 .0730 200 ---- ---- ---- ---- .1015 +.0045 .0970 225 ---- ---- ---- ---- .1310 +.0060 .1250 230 ---- ---- ---- ---- .1380 +.0065 .1315 235 ---- ---- ---- ---- .1450 +.0070 .1380 240 ---- ---- ---- ---- .1525 +.0075 .1450 245 ---- ---- ---- ---- .1600 +.0075 .1525 250 ---- ---- ---- ---- .1685 +.0080 .1605 255 ---- ---- ---- ---- .1770 +.0080 .1690 260 ---- ---- ---- ---- .1865 +.0090 .1775 265 ---- ---- ---- ---- .1965 +.0095 .1870 270 ---- ---- ---- ---- .2070 +.0100 .1970 275 ---- ---- ---- ---- .2180 +.0100 .2080 280 ---- ---- ---- ---- .2300 +.0105 .2195 285 ---- ---- ---- ---- .2430 +.0115 .2315 290 ---- ---- ---- ---- .2565 +.0115 .2450 295 ---- ---- ---- ---- .2715 +.0125 .2590 300 ---- ---- ---- ---- .2870 +.0135 .2735 305 ---- ---- ---- ---- .3030 +.0135 .2895 310 ---- ---- ---- ---- .3205 +.0145 .3060 315 ---- ---- ---- ---- .3390 +.0155 .3235 320 ---- ---- ---- ---- .3580 +.0160 .3420 325 ---- ---- ---- ---- .3780 +.0165 .3615 330 ---- ---- ---- ---- .3990 +.0175 .3815 335 ---- ---- ---- ---- .4205 +.0180 .4025 340 ---- ---- ---- ---- .4430 +.0185 .4245 345 ---- ---- ---- ---- .4660 +.0190 .4470 350 ---- ---- ---- ---- .4900 +.0200 .4700 355 ---- ---- ---- ---- .5150 +.0210 .4940 360 ---- ---- ---- ---- .5405 +.0215 .5190 365 ---- ---- ---- ---- .5670 +.0225 .5445 370 ---- ---- ---- ---- .5940 +.0230 .5710 375 ---- ---- ---- ---- .6215 +.0235 .5980 380 ---- ---- ---- ---- .6505 +.0245 .6260 385 ---- ---- ---- ---- .6795 +.0250 .6545 390 ---- ---- ---- ---- .7095 +.0255 .6840 395 ---- ---- ---- ---- .7400 +.0265 .7135 400 ---- ---- ---- ---- .7715 +.0270 .7445 405 ---- ---- ---- ---- .8035 +.0280 .7755 410 ---- ---- ---- ---- .8360 +.0285 .8075 415 ---- ---- ---- ---- .8690 +.0290 .8400 420 ---- ---- ---- ---- .9025 +.0295 .8730 425 ---- ---- ---- ---- .9370 +.0305 .9065 430 ---- ---- ---- ---- .9715 +.0310 .9405 435 ---- ---- ---- ---- 1.0070 +.0320 .9750 440 ---- ---- ---- ---- 1.0425 +.0325 1.0100 445 ---- ---- ---- ---- 1.0785 +.0330 1.0455 450 ---- ---- ---- ---- 1.1150 +.0335 1.0815 455 ---- ---- ---- ---- 1.1520 +.0340 1.1180 460 ---- ---- ---- ---- 1.1895 +.0350 1.1545 465 ---- ---- ---- ---- 1.2275 +.0360 1.1915 470 ---- ---- ---- ---- 1.2655 +.0360 1.2295 475 ---- ---- ---- ---- 1.3040 +.0365 1.2675 480 ---- ---- ---- ---- 1.3430 +.0375 1.3055 485 ---- ---- ---- ---- 1.3820 +.0375 1.3445 500 ---- ---- ---- ---- 1.5020 +.0395 1.4625 525 ---- ---- ---- ---- 1.7085 +.0420 1.6665 550 ---- ---- ---- ---- 1.9225 +.0445 1.8780 575 ---- ---- ---- ---- 2.1425 +.0465 2.0960 600 ---- ---- ---- ---- 2.3685 +.0490 2.3195 625 ---- ---- ---- ---- 2.5995 +.0510 2.5485 650 ---- ---- ---- ---- 2.8355 +.0530 2.7825 675 ---- ---- ---- ---- 3.0760 +.0550 3.0210 700 ---- ---- ---- ---- 3.3205 +.0570 3.2635 725 ---- ---- ---- ---- 3.5685 +.0585 3.5100 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0035 +.0005 .0030 075 ---- ---- ---- ---- .0110 +.0005 .0105 100 ---- ---- ---- ---- .0230 +.0010 .0220 125 ---- ---- ---- ---- .0395 +.0015 .0380 150 ---- ---- ---- ---- .0600 +.0025 .0575 175 ---- ---- ---- ---- .0830 +.0030 .0800 200 ---- ---- ---- ---- .1095 +.0045 .1050 225 ---- ---- ---- ---- .1405 +.0065 .1340 230 ---- ---- ---- ---- .1470 +.0065 .1405 235 ---- ---- ---- ---- .1545 +.0070 .1475 240 ---- ---- ---- ---- .1620 +.0070 .1550 245 ---- ---- ---- ---- .1700 +.0075 .1625 250 ---- ---- ---- ---- .1785 +.0080 .1705 255 ---- ---- ---- ---- .1875 +.0085 .1790 260 ---- ---- ---- ---- .1970 +.0090 .1880 265 ---- ---- ---- ---- .2070 +.0090 .1980 270 ---- ---- ---- ---- .2180 +.0100 .2080 275 ---- ---- ---- ---- .2295 +.0105 .2190 280 ---- ---- ---- ---- .2415 +.0110 .2305 285 ---- ---- ---- ---- .2545 +.0115 .2430 290 ---- ---- ---- ---- .2685 +.0120 .2565 295 ---- ---- ---- ---- .2835 +.0125 .2710 300 ---- ---- ---- ---- .2990 +.0130 .2860 305 ---- ---- ---- ---- .3155 +.0135 .3020 310 ---- ---- ---- ---- .3335 +.0145 .3190 315 ---- ---- ---- ---- .3515 +.0150 .3365 320 ---- ---- ---- ---- .3710 +.0160 .3550 325 ---- ---- ---- ---- .3910 +.0165 .3745 330 ---- ---- ---- ---- .4120 +.0170 .3950 335 ---- ---- ---- ---- .4340 +.0180 .4160 340 ---- ---- ---- ---- .4565 +.0185 .4380 345 ---- ---- ---- ---- .4800 +.0195 .4605 350 ---- ---- ---- ---- .5040 +.0200 .4840 355 ---- ---- ---- ---- .5290 +.0210 .5080 360 ---- ---- ---- ---- .5545 +.0215 .5330 365 ---- ---- ---- ---- .5810 +.0220 .5590 370 ---- ---- ---- ---- .6080 +.0225 .5855 375 ---- ---- ---- ---- .6360 +.0235 .6125 380 ---- ---- ---- ---- .6645 +.0240 .6405 385 ---- ---- ---- ---- .6935 +.0245 .6690 390 ---- ---- ---- ---- .7235 +.0255 .6980 395 ---- ---- ---- ---- .7545 +.0265 .7280 400 ---- ---- ---- ---- .7855 +.0270 .7585 405 ---- ---- ---- ---- .8175 +.0275 .7900 410 ---- ---- ---- ---- .8500 +.0285 .8215 415 ---- ---- ---- ---- .8830 +.0290 .8540 420 ---- ---- ---- ---- .9165 +.0295 .8870 425 ---- ---- ---- ---- .9505 +.0300 .9205 430 ---- ---- ---- ---- .9855 +.0310 .9545 435 ---- ---- ---- ---- 1.0205 +.0315 .9890 440 ---- ---- ---- ---- 1.0560 +.0320 1.0240 445 ---- ---- ---- ---- 1.0920 +.0330 1.0590 450 ---- ---- ---- ---- 1.1285 +.0335 1.0950 455 ---- ---- ---- ---- 1.1650 +.0340 1.1310 460 ---- ---- ---- ---- 1.2025 +.0345 1.1680 465 ---- ---- ---- ---- 1.2400 +.0350 1.2050 470 ---- ---- ---- ---- 1.2780 +.0355 1.2425 475 ---- ---- ---- ---- 1.3165 +.0365 1.2800 480 ---- ---- ---- ---- 1.3550 +.0365 1.3185 485 ---- ---- ---- ---- 1.3940 +.0370 1.3570 500 ---- ---- ---- ---- 1.5135 +.0390 1.4745 525 ---- ---- ---- ---- 1.7190 +.0415 1.6775 550 ---- ---- ---- ---- 1.9315 +.0440 1.8875 575 ---- ---- ---- ---- 2.1505 +.0460 2.1045 600 ---- ---- ---- ---- 2.3750 +.0480 2.3270 625 ---- ---- ---- ---- 2.6050 +.0505 2.5545 650 ---- ---- ---- ---- 2.8395 +.0520 2.7875 675 ---- ---- ---- ---- 3.0785 +.0540 3.0245 700 ---- ---- ---- ---- 3.3220 +.0565 3.2655 725 ---- ---- ---- ---- 3.5685 +.0575 3.5110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1745 2256 46362 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 ---- ---- ---- ---- .75 -.25 1.00 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 ---- ---- ---- ---- 36.25 -3.25 39.50 100 70000 ---- ---- ---- ---- 12.50 -2.00 14.50 20 73000 ---- ---- ---- ---- 5.50 -1.25 6.75 10 80000 ---- ---- ---- ---- .50 -.25 .75 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 36.00 -2.75 38.75 50 73000 ---- ---- ---- ---- 22.25 -2.25 24.50 10 80000 ---- ---- ---- ---- 6.00 -.75 6.75 50 90000 ---- ---- ---- ---- 1.00 -.25 1.25 75 92000 ---- ---- ---- ---- .75 UNCH .75 50 92500 ---- ---- ---- ---- .75 UNCH .75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 UNCH 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 56.25 +3.00 53.25 50 73000 ---- ---- ---- ---- 40.00 +2.50 37.50 10 80000 ---- ---- ---- ---- 15.75 +1.00 14.75 50 90000 ---- ---- ---- ---- 4.25 +.25 4.00 75 92000 ---- ---- ---- ---- 3.25 +.25 3.00 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 -1.00 5.00 150 120000 ---- ---- ---- ---- 1.25 -1.00 2.25 50 70000 ---- ---- ---- ---- 66.25 -4.50 70.75 50 73000 ---- ---- ---- ---- 49.50 -4.00 53.50 10 80000 ---- ---- ---- ---- 23.25 -3.00 26.25 50 90000 ---- ---- ---- ---- 8.00 -1.50 9.50 75 92000 ---- ---- ---- ---- 7.00 -1.00 8.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 61.50 -7.50 69.00 10 90000 ---- ---- ---- ---- 12.00 -4.25 16.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 69.00 -12.25 81.25 10 90000 ---- ---- ---- ---- 16.25 -7.50 23.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.25 -5.25 28.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.00 -6.25 35.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.50 -6.75 41.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.75 -13.00 49.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.00 -18.00 58.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 52.00 -14.00 66.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.50 -15.00 74.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 337.75 UNCH 337.75 75 70000 ---- ---- ---- ---- 38.25 UNCH 38.25 35 75000 ---- ---- ---- ---- 88.25 UNCH 88.25 125 80000 ---- ---- ---- ---- 138.00 UNCH 138.00 60 85000 ---- ---- ---- ---- 188.00 UNCH 188.00 50 90000 ---- ---- ---- ---- 238.00 UNCH 238.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 328.75 +4.00 324.75 75 65000 ---- ---- ---- ---- 16.25 +.50 15.75 20 70000 ---- ---- ---- ---- 42.25 +2.00 40.25 35 75000 ---- ---- ---- ---- 82.75 +3.25 79.50 125 80000 ---- ---- ---- ---- 130.00 +3.75 126.25 60 85000 ---- ---- ---- ---- 179.50 +4.00 175.50 50 90000 ---- ---- ---- ---- 229.25 +4.00 225.25 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.50 +.25 4.25 50 65000 ---- ---- ---- ---- 17.75 +.75 17.00 50 68000 ---- ---- ---- ---- 27.50 +.75 26.75 75 68500 ---- ---- ---- ---- 29.50 +1.00 28.50 25 70000 ---- ---- ---- ---- 36.00 ---- ---- 74000 ---- ---- ---- ---- 58.50 +2.00 56.50 50 75000 ---- ---- ---- ---- 65.50 +2.25 63.25 75 76000 ---- ---- ---- ---- 72.75 +2.50 70.25 25 88000 ---- ---- ---- ---- 180.00 +3.75 176.25 25 89000 ---- ---- ---- ---- 189.75 +3.75 186.00 25 92500 ---- ---- ---- ---- 224.00 +4.00 220.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 6.50 -.50 7.00 50 65000 ---- ---- ---- ---- 19.50 -1.25 20.75 50 68000 ---- ---- ---- ---- 28.00 -1.75 29.75 75 68500 ---- ---- ---- ---- 29.75 -1.75 31.50 25 70000 ---- ---- ---- ---- 35.50 ---- ---- 74000 ---- ---- ---- ---- 54.00 -2.75 56.75 50 75000 ---- ---- ---- ---- 59.50 -3.00 62.50 75 76000 ---- ---- ---- ---- 65.75 -3.00 68.75 25 88000 ---- ---- ---- ---- 162.50 -4.75 167.25 25 89000 ---- ---- ---- ---- 171.75 -4.75 176.50 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 8.50 -.50 9.00 50 65000 ---- ---- ---- ---- 24.00 -.25 24.25 50 68000 ---- ---- ---- ---- 33.50 -.50 34.00 75 68500 ---- ---- ---- ---- 35.25 -.50 35.75 25 70000 ---- ---- ---- ---- 40.75 ---- ---- 74000 ---- ---- ---- ---- 58.50 UNCH 58.50 50 75000 ---- ---- ---- ---- 63.75 UNCH 63.75 75 76000 ---- ---- ---- ---- 69.75 +.50 69.25 25 88000 ---- ---- ---- ---- 161.25 +2.25 159.00 25 89000 ---- ---- ---- ---- 170.25 +2.50 167.75 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.75 -3.50 37.25 75 68500 ---- ---- ---- ---- 35.75 -3.50 39.25 25 70000 ---- ---- ---- ---- 41.75 ---- ---- 74000 ---- ---- ---- ---- 60.75 -3.50 64.25 50 75000 ---- ---- ---- ---- 66.00 -3.50 69.50 25 88000 ---- ---- ---- ---- 156.00 -1.00 157.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 36.75 -3.75 40.50 75 68500 ---- ---- ---- ---- 38.75 -3.75 42.50 25 70000 ---- ---- ---- ---- 44.75 ---- ---- 74000 ---- ---- ---- ---- 63.25 -3.50 66.75 50 75000 ---- ---- ---- ---- 68.50 -3.25 71.75 25 88000 ---- ---- ---- ---- 155.25 +.50 154.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 39.50 -8.00 47.50 75 68500 ---- ---- ---- ---- 41.50 -8.00 49.50 25 70000 ---- ---- ---- ---- 47.00 ---- ---- 74000 ---- ---- ---- ---- 64.00 -9.00 73.00 50 75000 ---- ---- ---- ---- 68.50 -9.25 77.75 25 88000 ---- ---- ---- ---- 149.75 -9.50 159.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 49.75 ---- ---- 75000 ---- ---- ---- ---- 72.75 -7.25 80.00 25 88000 ---- ---- ---- ---- 154.25 -6.50 160.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 51.75 ---- ---- 75000 ---- ---- ---- ---- 74.75 -7.50 82.25 25 88000 ---- ---- ---- ---- 153.75 -7.00 160.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 58.00 ---- ---- 75000 ---- ---- ---- ---- 81.75 -1.50 83.25 25 88000 ---- ---- ---- ---- 161.25 +2.50 158.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 61.50 ---- ---- 75000 ---- ---- ---- ---- 84.75 -.75 85.50 25 88000 ---- ---- ---- ---- 164.25 +5.00 159.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 57.25 ---- ---- 75000 ---- ---- ---- ---- 79.00 -7.00 86.00 25 88000 ---- ---- ---- ---- 152.75 -4.75 157.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 58.00 ---- ---- 75000 ---- ---- ---- ---- 79.50 -7.75 87.25 25 88000 ---- ---- ---- ---- 150.75 -6.00 156.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3096 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.164 -.562 5.726 1625 ---- ---- ---- ---- 4.914 -.562 5.476 1650 ---- ---- ---- ---- 4.665 -.561 5.226 1675 ---- ---- ---- ---- 4.416 -.561 4.977 1700 ---- ---- ---- ---- 4.167 -.561 4.728 1725 ---- ---- ---- ---- 3.919 -.560 4.479 1750 ---- ---- ---- ---- 3.672 -.559 4.231 1775 ---- ---- ---- ---- 3.425 -.558 3.983 1800 ---- ---- ---- ---- 3.179 -.557 3.736 1825 ---- ---- ---- ---- 2.935 -.554 3.489 1850 ---- ---- 2.527A 2.527A 2.692 -.552 3.244 1875 ---- ---- 2.288A 2.288A 2.451 -.548 2.999 1900 ---- ---- 2.053A 2.053A 2.213 -.543 2.756 1925 ---- ---- 1.824A 1.824A 1.980 -.536 2.516 1950 ---- ---- 1.600A 1.600A 1.752 -.527 2.279 1975 ---- ---- 1.391A 1.391A 1.532 -.514 2.046 2000 ---- ---- 1.190A 1.190A 1.322 -.497 1.819 2005 ---- ---- ---- ---- 1.282 -.492 1.774 2010 ---- ---- ---- ---- 1.242 -.488 1.730 2015 ---- ---- ---- ---- 1.202 -.484 1.686 2020 ---- ---- ---- ---- 1.164 -.479 1.643 2025 ---- ---- 1.002A 1.002A 1.126 -.474 1.600 2030 ---- ---- ---- ---- 1.088 -.469 1.557 2035 ---- ---- ---- ---- 1.051 -.464 1.515 2040 ---- ---- ---- ---- 1.015 -.458 1.473 2045 ---- ---- ---- ---- .980 -.452 1.432 2050 ---- ---- .834A .834A .945 -.446 1.391 2055 ---- ---- ---- ---- .911 -.440 1.351 2060 ---- ---- ---- ---- .878 -.433 1.311 2065 ---- ---- ---- ---- .845 -.426 1.271 2070 ---- ---- .716A .716A .813 -.420 1.233 2075 ---- ---- .684A .684A .782 -.413 1.195 2080 ---- ---- .661A .661A .752 -.405 1.157 2085 ---- ---- .634A .634A .723 -.397 1.120 2090 ---- ---- .609A .609A .694 -.390 1.084 2095 ---- ---- .583A .583A .666 -.382 1.048 2100 ---- ---- .558A .558A .639 -.374 1.013 2105 ---- ---- .534A .534A .613 -.366 .979 2110 ---- ---- .513A .513A .588 -.358 .946 2115 ---- ---- .491A .491A .563 -.350 .913 2120 ---- ---- .468A .468A .540 -.341 .881 2125 ---- ---- .450A .450A .517 -.332 .849 2130 ---- ---- .430A .430A .495 -.324 .819 2135 ---- ---- .408A .408A .473 -.316 .789 2140 ---- ---- .393A .393A .453 -.307 .760 2145 ---- ---- .375A .375A .433 -.298 .731 2150 ---- ---- .358A .358A .414 -.290 .704 2155 ---- ---- .342A .342A .396 -.281 .677 2160 ---- ---- .327A .327A .378 -.273 .651 2165 ---- ---- .313A .313A .361 -.264 .625 2170 ---- ---- .299A .299A .345 -.256 .601 2175 ---- ---- .286A .286A .330 -.247 .577 2180 ---- ---- .274A .274A .315 -.239 .554 2185 ---- ---- .258A .258A .301 -.231 .532 2190 ---- ---- .247A .247A .287 -.224 .511 2195 ---- ---- .236A .236A .274 -.216 .490 2200 ---- ---- .226A .226A .262 -.208 .470 2205 ---- ---- .216A .216A .250 -.200 .450 2210 ---- ---- .207A .207A .239 -.193 .432 2215 ---- ---- .198A .198A .228 -.186 .414 2220 ---- ---- .189A .189A .218 -.179 .397 1 2225 ---- ---- .181A .181A .208 -.172 .380 2230 ---- ---- .174A .174A .199 -.165 .364 2235 ---- ---- .167A .167A .191 -.158 .349 2240 ---- ---- .160A .160A .182 -.152 .334 2245 ---- ---- .153A .153A .174 -.146 .320 2250 ---- ---- .147A .147A .167 -.140 .307 2255 ---- ---- .141A .141A .160 -.134 .294 5 2260 ---- ---- .135A .135A .153 -.129 .282 2265 ---- ---- .130A .130A .147 -.123 .270 2270 ---- ---- .125A .125A .141 -.118 .259 2275 ---- ---- .120A .120A .135 -.113 .248 2280 ---- ---- .116A .116A .130 -.108 .238 2285 ---- ---- .111A .111A .124 -.104 .228 2290 ---- ---- .107A .107A .120 -.099 .219 2295 ---- ---- .103A .103A .115 -.095 .210 2300 ---- ---- .100A .100A .111 -.090 .201 5 2305 ---- ---- .096A .096A .106 -.087 .193 2310 ---- ---- .093A .093A .102 -.083 .185 2315 ---- ---- .090A .090A .099 -.079 .178 2320 ---- ---- .087A .087A .095 -.076 .171 2325 ---- ---- .084A .084A .092 -.072 .164 2350 ---- ---- .071A .071A .077 -.058 .135 2375 .067 .067 .061A .067 .065 -.047 5 .112 2400 .059 .059 .054A .058A .056 -.038 3 .094 2425 ---- ---- .047A .047A .048 -.031 .079 2450 ---- ---- .042A .042A .042 -.026 .068 7 2475 ---- ---- .038A .038A .037 -.021 .058 2500 ---- ---- .034A .034A .032 -.018 .050 2525 ---- ---- .031A .031A .028 -.016 .044 2550 ---- ---- .028A .028A .025 -.014 .039 2575 ---- ---- .026A .026A .022 -.012 .034 2600 ---- ---- .024A .024A .019 -.012 .031 2625 ---- ---- .023A .023A .017 -.010 .027 2650 ---- ---- .021A .021A .015 -.010 .025 2675 ---- ---- .020A .020A .014 -.008 .022 2700 ---- ---- .019A .019A .012 -.008 .020 2725 ---- ---- .017A .017A .011 -.008 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .006 +.001 .005 1700 ---- ---- ---- ---- .007 +.001 .006 1725 ---- ---- ---- ---- .009 +.002 .007 1750 ---- ---- ---- ---- .012 +.003 .009 1775 ---- .013B ---- .013B .015 +.004 .011 1800 ---- .017B ---- .017B .019 +.005 .014 1825 ---- .023B ---- .023B .024 +.007 .017 1850 ---- .031B ---- .031B .031 +.009 .022 1875 ---- .042B ---- .042B .040 +.013 .027 1900 ---- .057B ---- .057B .052 +.018 .034 1925 ---- .077B ---- .077B .068 +.024 .044 1950 ---- .105B ---- .105B .090 +.034 .056 1975 ---- .143B ---- .143B .120 +.047 .073 2000 ---- .192B ---- .192B .160 +.064 .096 1 2005 ---- .204B ---- .204B .169 +.068 .101 2010 ---- .216B ---- .216B .179 +.072 .107 2015 ---- .229B ---- .229B .190 +.077 .113 2020 ---- .243B ---- .243B .201 +.082 .119 2025 ---- .257B ---- .257B .213 +.087 .126 2030 ---- .272B ---- .272B .226 +.092 .134 2035 ---- .287B ---- .283B .239 +.098 .141 2040 ---- .303B ---- .299B .252 +.103 .149 5 2045 ---- .320B ---- .314B .267 +.109 .158 2050 .254 .338B .254 .331B .282 +.115 2 .167 2055 ---- .357B ---- .350B .298 +.121 .177 2060 ---- .376B ---- .369B .315 +.128 .187 2065 ---- .396B ---- .387B .332 +.135 .197 2070 ---- .417B ---- .414B .350 +.142 .208 2075 ---- .439B ---- .429B .369 +.149 .220 2080 ---- .461B ---- .451B .389 +.156 .233 2085 ---- .485B ---- .474B .409 +.163 .246 2090 ---- .509B ---- .502B .431 +.172 .259 2095 ---- .534B ---- .522B .453 +.179 .274 2100 ---- .559B ---- .556B .476 +.187 .289 2105 ---- .586B ---- .582B .499 +.195 .304 2110 ---- .613B ---- .604B .524 +.203 .321 2115 ---- .634B ---- .634B .549 +.211 .338 2120 ---- .663B ---- .663B .576 +.220 .356 2125 ---- .696B ---- .696B .603 +.229 .374 2130 ---- .726B ---- .726B .630 +.237 .393 2135 ---- .756B ---- .756B .659 +.246 .413 2140 ---- .792B ---- .792B .688 +.254 .434 2145 ---- .804B ---- .798B .719 +.263 .456 2150 ---- .858B ---- .858B .750 +.272 .478 2155 ---- .801B ---- .801B .781 +.280 .501 2160 ---- .815B ---- .798B .814 +.289 .525 2165 ---- .848B ---- .805B .847 +.297 .550 1 2170 ---- .881B ---- .809B .880 +.305 .575 2175 ---- 1.032B ---- 1.032B .915 +.314 .601 2180 ---- .951B ---- .802B .950 +.322 .628 2185 ---- .986B ---- .907B .986 +.330 .656 2190 ---- 1.023B ---- .936B 1.022 +.338 .684 2195 ---- 1.059B ---- .953B 1.059 +.346 .713 2200 ---- 1.224B ---- 1.223B 1.097 +.354 .743 2205 ---- 1.134B ---- 1.024B 1.135 +.361 .774 2210 ---- ---- ---- ---- 1.173 +.368 .805 2215 ---- ---- ---- ---- 1.213 +.376 .837 2220 ---- ---- ---- ---- 1.252 +.382 .870 2225 ---- 1.435B ---- 1.435B 1.293 +.390 .903 2230 ---- ---- ---- ---- 1.333 +.396 .937 2235 ---- ---- ---- ---- 1.375 +.403 .972 2240 ---- ---- ---- ---- 1.416 +.409 1.007 2245 ---- ---- ---- ---- 1.458 +.415 1.043 2250 ---- 1.645B ---- 1.645B 1.501 +.421 1.080 2255 ---- ---- ---- ---- 1.544 +.427 1.117 2260 ---- ---- ---- ---- 1.587 +.433 1.154 2265 ---- ---- ---- ---- 1.630 +.438 1.192 2270 ---- ---- ---- ---- 1.674 +.443 1.231 2275 ---- 1.870B ---- 1.870B 1.719 +.449 1.270 2280 ---- ---- ---- ---- 1.763 +.453 1.310 2285 ---- ---- ---- ---- 1.808 +.458 1.350 2290 ---- ---- ---- ---- 1.853 +.462 1.391 2295 ---- ---- ---- ---- 1.898 +.466 1.432 2300 ---- 2.100B ---- 2.100B 1.944 +.471 1.473 2305 ---- ---- ---- ---- 1.990 +.475 1.515 2310 ---- ---- ---- ---- 2.036 +.479 1.557 2315 ---- ---- ---- ---- 2.082 +.482 1.600 2320 ---- ---- ---- ---- 2.128 +.486 1.642 2325 ---- 2.335B ---- 2.335B 2.175 +.489 1.686 2350 ---- 2.575B ---- 2.575B 2.410 +.504 1.906 2375 ---- 2.810B ---- 2.810B 2.648 +.515 2.133 2400 ---- 3.052B ---- 3.052B 2.888 +.524 2.364 2425 ---- 3.296B ---- 3.296B 3.130 +.531 2.599 2450 ---- 3.522B ---- 3.522B 3.374 +.537 2.837 2475 ---- 3.536B ---- 3.536B 3.618 +.540 3.078 2500 ---- 3.587B ---- 3.585B 3.863 +.543 3.320 2525 ---- ---- ---- ---- 4.109 +.546 3.563 2550 ---- ---- ---- ---- 4.355 +.547 3.808 2575 ---- ---- ---- ---- 4.602 +.549 4.053 2600 ---- ---- ---- ---- 4.850 +.551 4.299 2625 ---- ---- ---- ---- 5.097 +.551 4.546 2650 ---- ---- ---- ---- 5.346 +.553 4.793 2675 ---- ---- ---- ---- 5.594 +.554 5.040 2700 ---- ---- ---- ---- 5.843 +.555 5.288 2725 ---- ---- ---- ---- 6.091 +.555 5.536 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 7 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.421 -.559 4.980 1700 ---- ---- ---- ---- 4.174 -.557 4.731 1725 ---- ---- ---- ---- 3.927 -.557 4.484 1750 ---- ---- ---- ---- 3.682 -.555 4.237 1775 ---- ---- ---- ---- 3.438 -.553 3.991 1800 ---- ---- ---- ---- 3.195 -.550 3.745 1825 ---- ---- 2.790A 2.790A 2.954 -.547 3.501 1850 ---- ---- 2.550A 2.550A 2.715 -.543 3.258 1875 ---- ---- 2.320A 2.320A 2.479 -.539 3.018 1900 ---- ---- 2.094A 2.094A 2.248 -.531 2.779 1925 ---- ---- 1.874A 1.874A 2.023 -.521 2.544 1950 ---- ---- 1.660A 1.660A 1.804 -.510 2.314 1975 ---- ---- 1.458A 1.458A 1.595 -.494 2.089 2000 ---- ---- 1.269A 1.269A 1.397 -.474 1.871 2025 ---- ---- 1.092A 1.092A 1.211 -.451 1.662 2050 ---- ---- .931A .931A 1.040 -.424 1.464 2070 ---- ---- .815A .815A .914 -.400 1.314 2075 ---- ---- .787A .787A .885 -.392 1.277 2080 ---- ---- .760A .760A .855 -.387 1.242 2085 ---- ---- .732A .732A .827 -.380 1.207 2090 ---- ---- .709A .709A .799 -.373 1.172 2095 ---- ---- .684A .684A .772 -.366 1.138 2100 ---- ---- .660A .660A .746 -.359 1.105 2105 ---- ---- .637A .637A .720 -.353 1.073 2110 ---- ---- .612A .612A .695 -.345 1.040 2115 ---- ---- .592A .592A .670 -.339 1.009 2120 ---- ---- .571A .571A .647 -.331 .978 2125 ---- ---- .550A .550A .623 -.325 .948 2130 ---- ---- .528A .528A .601 -.318 .919 2135 ---- ---- .510A .510A .579 -.311 .890 2140 ---- ---- .492A .492A .558 -.304 .862 2145 ---- ---- .474A .474A .538 -.296 .834 2150 .532 .532 .456A .536B .518 -.289 3 .807 2155 ---- ---- .439A .439A .499 -.282 .781 2160 .500 .500 .423A .423A .480 -.275 2 .755 2165 ---- ---- .407A .407A .462 -.268 .730 2170 ---- ---- .392A .392A .445 -.261 .706 2175 ---- ---- .377A .377A .428 -.254 .682 2180 ---- ---- .363A .363A .412 -.247 .659 2185 ---- ---- .349A .349A .396 -.241 .637 2190 ---- ---- .336A .336A .381 -.234 .615 2195 ---- ---- .324A .324A .367 -.227 .594 2200 .370 .370 .307A .307A .353 -.221 1 .574 2205 ---- ---- .296A .296A .339 -.215 .554 2210 ---- ---- .285A .285A .327 -.208 .535 2215 ---- ---- .274A .274A .314 -.202 .516 2220 ---- ---- .264A .264A .302 -.196 .498 2225 ---- ---- .254A .254A .291 -.190 .481 2230 ---- ---- .245A .245A .280 -.184 .464 2235 ---- ---- .236A .236A .269 -.178 .447 2240 ---- ---- .228A .228A .259 -.172 .431 2245 ---- ---- .219A .219A .249 -.167 .416 2250 ---- ---- .211A .211A .240 -.161 .401 2255 ---- ---- .204A .204A .231 -.156 .387 1 1 2260 ---- ---- .197A .197A .222 -.151 .373 2265 ---- ---- .190A .190A .214 -.146 .360 2270 ---- ---- .183A .183A .206 -.141 .347 2275 ---- ---- .177A .177A .199 -.136 .335 2280 ---- ---- .171A .171A .192 -.131 .323 2285 ---- ---- .165A .165A .185 -.126 .311 2290 ---- ---- .159A .159A .178 -.122 .300 2295 ---- ---- .154A .154A .172 -.118 .290 2300 ---- ---- .149A .149A .166 -.113 .279 2305 ---- ---- .144A .144A .160 -.110 .270 9 2310 ---- ---- .139A .139A .155 -.105 .260 2315 ---- ---- .135A .135A .149 -.102 .251 2320 ---- ---- .131A .131A .144 -.098 .242 2325 ---- ---- .127A .127A .139 -.095 .234 2350 ---- ---- .108A .108A .118 -.078 .196 2375 ---- ---- .094A .094A .101 -.065 .166 2400 ---- ---- .082A .082A .087 -.054 .141 2425 ---- ---- .072A .072A .076 -.045 .121 2450 ---- ---- .064A .064A .066 -.038 .104 2475 ---- ---- .058A .058A .058 -.033 .091 2500 ---- ---- .052A .052A .052 -.028 .080 2525 ---- ---- .047A .047A .047 -.023 .070 2550 ---- ---- .043A .043A .042 -.021 .063 2575 ---- ---- .040A .040A .038 -.018 .056 2600 ---- ---- .037A .037A .035 -.015 .050 2625 ---- ---- .034A .034A .032 -.014 .046 2650 ---- ---- .032A .032A .029 -.012 .041 2675 ---- ---- .030A .030A .027 -.011 .038 2700 ---- ---- .028A .028A .025 -.010 .035 2725 ---- ---- .026A .026A .024 -.008 .032 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 10 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .013 +.003 .010 1700 ---- ---- ---- ---- .016 +.004 .012 1725 ---- .016B ---- .016B .019 +.005 .014 1750 ---- .021B ---- .021B .024 +.007 .017 1775 ---- .026B ---- .026B .029 +.008 .021 1800 .040 .040 .040 .040 .036 +.010 1 .026 1825 ---- .044B ---- .044B .045 +.014 .031 1850 ---- .057B ---- .057B .056 +.018 .038 1875 ---- .074B ---- .074B .070 +.023 .047 1900 ---- .097B ---- .097B .089 +.030 .059 1925 ---- .126B ---- .126B .113 +.040 .073 1950 ---- .163B ---- .162B .144 +.051 .093 1975 ---- .211B ---- .209B .184 +.067 .117 2000 ---- .271B ---- .269B .235 +.086 .149 2025 ---- .345B ---- .338B .299 +.109 .190 2050 ---- .434B ---- .429B .377 +.136 .241 2070 ---- .517B ---- .513B .451 +.161 .290 2075 ---- .539B ---- .535B .471 +.167 .304 2080 ---- .563B ---- .558B .492 +.174 .318 2085 ---- .586B ---- .583B .514 +.181 .333 2090 ---- .611B ---- .607B .536 +.188 .348 2095 ---- .636B ---- .632B .559 +.195 .364 2100 ---- .662B ---- .658B .582 +.201 .381 5 2105 ---- .688B ---- .684B .606 +.208 .398 2110 ---- .715B ---- .710B .631 +.215 .416 2115 ---- .734B ---- .734B .656 +.222 .434 2120 ---- .763B ---- .763B .682 +.229 .453 2125 ---- .792B ---- .792B .709 +.236 .473 2130 ---- .822B ---- .822B .737 +.243 .494 2135 ---- .852B ---- .852B .765 +.250 .515 2140 ---- .883B ---- .883B .794 +.258 .536 1 2145 ---- .915B ---- .915B .823 +.264 .559 1 2150 ---- .948B ---- .948B .853 +.271 .582 1 2155 ---- .960B ---- .960B .884 +.279 .605 2160 ---- .957B ---- .957B .915 +.285 .630 2165 ---- .960B ---- .960B .947 +.292 .655 2170 ---- .975B ---- .960B .980 +.300 .680 2175 ---- 1.118B ---- 1.118B 1.013 +.307 .706 2180 ---- 1.042B ---- .962B 1.047 +.314 .733 2185 ---- 1.075B ---- .966B 1.081 +.320 .761 2190 ---- 1.111B ---- 1.011B 1.116 +.327 .789 1 1 2195 ---- 1.146B ---- 1.068B 1.151 +.333 .818 2200 ---- 1.303B ---- 1.303B 1.187 +.340 .847 2205 ---- 1.218B ---- 1.121B 1.223 +.346 .877 2210 ---- .975B ---- .975B 1.260 +.352 .908 2215 ---- ---- ---- ---- 1.298 +.359 .939 2220 ---- ---- ---- ---- 1.336 +.365 .971 2225 ---- 1.500B ---- 1.500B 1.374 +.371 1.003 2230 ---- ---- ---- ---- 1.413 +.377 1.036 2235 ---- ---- ---- ---- 1.453 +.383 1.070 2240 ---- ---- ---- ---- 1.492 +.388 1.104 2245 ---- ---- ---- ---- 1.532 +.394 1.138 2250 ---- 1.707B ---- 1.707B 1.573 +.399 1.174 2255 ---- ---- ---- ---- 1.614 +.405 1.209 2260 ---- ---- ---- ---- 1.655 +.410 1.245 2265 ---- ---- ---- ---- 1.697 +.415 1.282 2270 ---- ---- ---- ---- 1.739 +.420 1.319 2275 ---- 1.920B ---- 1.920B 1.782 +.426 1.356 2280 ---- ---- ---- ---- 1.824 +.430 1.394 2285 ---- ---- ---- ---- 1.867 +.434 1.433 2290 ---- ---- ---- ---- 1.911 +.439 1.472 2295 ---- ---- ---- ---- 1.954 +.443 1.511 2300 ---- 2.144B ---- 2.141B 1.998 +.448 1.550 2305 ---- ---- ---- ---- 2.042 +.451 1.591 2310 ---- ---- ---- ---- 2.087 +.456 1.631 2315 ---- ---- ---- ---- 2.131 +.459 1.672 2320 ---- ---- ---- ---- 2.176 +.463 1.713 2325 ---- 2.370B ---- 2.370B 2.221 +.467 1.754 2350 ---- 2.604B ---- 2.602B 2.449 +.483 1.966 2375 ---- 2.838B ---- 2.838B 2.682 +.497 2.185 2400 ---- 3.077B ---- 3.077B 2.917 +.507 2.410 2425 ---- 3.318B ---- 3.318B 3.156 +.517 2.639 2450 ---- 3.558B ---- 3.558B 3.396 +.524 2.872 2475 ---- 3.803B ---- 3.803B 3.638 +.529 3.109 2500 ---- 4.045B ---- 4.045B 3.881 +.534 3.347 2525 ---- 4.212B ---- 4.212B 4.125 +.538 3.587 2550 ---- 4.244B ---- 4.244B 4.371 +.542 3.829 2575 ---- 4.295B ---- 4.295B 4.616 +.543 4.073 2600 ---- ---- ---- ---- 4.863 +.546 4.317 2625 ---- ---- ---- ---- 5.110 +.549 4.561 2650 ---- ---- ---- ---- 5.357 +.550 4.807 2675 ---- ---- ---- ---- 5.605 +.552 5.053 2700 ---- ---- ---- ---- 5.853 +.553 5.300 2725 ---- ---- ---- ---- 6.101 +.554 5.547 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 9 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.975 -.549 7.524 1425 ---- ---- ---- ---- 6.725 -.549 7.274 1450 ---- ---- ---- ---- 6.475 -.549 7.024 1475 ---- ---- ---- ---- 6.225 -.549 6.774 1500 ---- ---- ---- ---- 5.975 -.549 6.524 1525 ---- ---- ---- ---- 5.725 -.549 6.274 1550 ---- ---- ---- ---- 5.475 -.549 6.024 1575 ---- ---- ---- ---- 5.225 -.549 5.774 1600 ---- ---- ---- ---- 4.975 -.549 5.524 1625 ---- ---- ---- ---- 4.725 -.549 5.274 1650 ---- ---- ---- ---- 4.475 -.549 5.024 1675 ---- ---- ---- ---- 4.225 -.549 4.774 1700 ---- ---- ---- ---- 3.975 -.549 4.524 1725 ---- ---- ---- ---- 3.725 -.549 4.274 1750 ---- ---- ---- ---- 3.475 -.549 4.024 1775 ---- ---- ---- ---- 3.225 -.549 3.774 1800 ---- ---- ---- ---- 2.975 -.549 3.524 1810 ---- ---- ---- ---- 2.875 -.549 3.424 1815 ---- ---- ---- ---- 2.825 -.549 3.374 1820 ---- ---- ---- ---- 2.775 -.549 3.324 1825 ---- ---- ---- ---- 2.725 -.549 3.274 1830 ---- ---- ---- ---- 2.675 -.549 3.224 1835 ---- ---- ---- ---- 2.625 -.549 3.174 1840 ---- ---- ---- ---- 2.575 -.549 3.124 1845 ---- ---- ---- ---- 2.525 -.549 3.074 1850 ---- ---- ---- ---- 2.476 -.548 3.024 1855 ---- ---- ---- ---- 2.426 -.549 2.975 1860 ---- ---- ---- ---- 2.376 -.549 2.925 1865 ---- ---- ---- ---- 2.326 -.549 2.875 1870 ---- ---- ---- ---- 2.276 -.549 2.825 1875 ---- ---- ---- ---- 2.226 -.549 2.775 1880 ---- ---- ---- ---- 2.176 -.549 2.725 1885 ---- ---- ---- ---- 2.126 -.550 2.676 1890 ---- ---- ---- ---- 2.077 -.549 2.626 1895 ---- ---- ---- ---- 2.027 -.549 2.576 1900 ---- ---- ---- ---- 1.977 -.549 2.526 1905 ---- ---- ---- ---- 1.927 -.549 2.476 1910 ---- ---- ---- ---- 1.878 -.549 2.427 1915 ---- ---- ---- ---- 1.828 -.549 2.377 1920 ---- ---- ---- ---- 1.778 -.549 2.327 1925 ---- ---- ---- ---- 1.729 -.549 2.278 1930 ---- ---- ---- ---- 1.679 -.549 2.228 1935 ---- ---- ---- ---- 1.630 -.548 2.178 1940 ---- ---- ---- ---- 1.581 -.548 2.129 1945 ---- ---- ---- ---- 1.531 -.548 2.079 1950 ---- ---- 1.317A 1.317A 1.482 -.548 2.030 1955 ---- ---- ---- ---- 1.433 -.547 1.980 1960 ---- ---- ---- ---- 1.384 -.547 1.931 1965 ---- ---- ---- ---- 1.335 -.547 1.882 1970 ---- ---- ---- ---- 1.286 -.546 1.832 1975 ---- ---- 1.079A 1.079A 1.238 -.545 1.783 1980 ---- ---- ---- ---- 1.189 -.545 1.734 1985 ---- ---- ---- ---- 1.141 -.544 1.685 1990 ---- ---- ---- ---- 1.093 -.543 1.636 1995 ---- ---- ---- ---- 1.045 -.542 1.587 2000 ---- ---- .848A .848A .998 -.541 1.539 2005 ---- ---- .915A .915A .951 -.539 1.490 2010 ---- ---- .836A .836A .904 -.537 1.441 2015 ---- ---- .793A .793A .858 -.535 1.393 2020 ---- ---- .752A .752A .812 -.533 1.345 2025 ---- ---- .635A .635A .767 -.530 1.297 2030 ---- ---- .673A .673A .723 -.527 1.250 2035 ---- ---- .636A .636A .679 -.523 1.202 2040 ---- ---- .600A .600A .637 -.518 1.155 2045 ---- ---- .566A .566A .595 -.514 1.109 2050 ---- ---- .445A .445A .554 -.508 1.062 2055 ---- ---- .422A .422A .515 -.501 1.016 2060 ---- ---- .391A .391A .477 -.494 .971 2065 ---- ---- .352A .352A .440 -.486 .926 2070 ---- ---- .324A .324A .405 -.476 .881 2075 ---- ---- .297A .297A .372 -.466 .838 2080 ---- ---- .271A .271A .340 -.455 .795 2085 ---- ---- .245A .245A .310 -.442 .752 2090 ---- ---- .225A .225A .282 -.429 .711 2095 ---- ---- .204A .204A .256 -.414 .670 2100 .206 .208 .185A .250B .232 -.399 2 .631 1 1 2105 ---- ---- .168A .168A .209 -.383 .592 2110 ---- ---- .152A .152A .189 -.366 .555 2115 ---- ---- .137A .137A .170 -.349 .519 2120 ---- ---- .123A .123A .153 -.331 .484 1 2125 ---- ---- .111A .111A .137 -.314 .451 2130 ---- ---- .101A .101A .123 -.296 .419 2135 ---- ---- .092A .092A .110 -.279 .389 2140 ---- ---- .083A .083A .099 -.261 .360 2145 .089 .089 .076A .095B .089 -.243 1 .332 2150 .188 .188 .069A .231B .080 -.227 6 .307 2155 ---- ---- .064A .064A .072 -.210 .282 2160 ---- ---- .058A .058A .065 -.195 .260 5 2165 ---- ---- .054A .054A .059 -.180 .239 2170 ---- ---- .050A .050A .053 -.166 .219 2175 ---- ---- .046A .046A .048 -.153 .201 2 1 2180 ---- ---- .043A .043A .044 -.140 .184 2185 .040 .040 .040 .040 .040 -.128 3 .168 2190 ---- ---- .037A .037A .037 -.117 .154 2195 ---- ---- .035A .035A .034 -.107 .141 2200 .050 .050 .033A .052B .031 -.098 5 .129 2205 ---- ---- .031A .031A .028 -.090 .118 1 2210 ---- ---- .029A .029A .026 -.082 .108 3 2215 ---- ---- .027A .027A .024 -.075 .099 2220 ---- ---- .025A .025A .023 -.068 .091 2225 ---- ---- .024A .024A .021 -.063 .084 2230 ---- ---- .022A .022A .020 -.057 .077 2235 ---- ---- .021A .021A .018 -.053 .071 1 1 2240 ---- ---- .020A .020A .017 -.048 .065 2245 ---- ---- .019A .019A .016 -.044 .060 5 2250 .030 .030 .018A .034B .015 -.040 1 .055 1 1 2255 ---- ---- .018A .018A .014 -.037 .051 2260 ---- ---- .017A .017A .014 -.033 .047 2265 ---- ---- .016A .016A .013 -.031 .044 2270 ---- ---- .016A .016A .012 -.029 .041 2275 ---- ---- .015A .015A .011 -.027 .038 2280 ---- ---- .014A .014A .011 -.024 .035 2285 ---- ---- .014A .014A .010 -.023 .033 2290 ---- ---- .014A .014A .010 -.020 .030 2295 ---- ---- .013A .013A .009 -.019 .028 2300 ---- ---- .013A .013A .009 -.017 .026 1 2305 ---- ---- .012A .012A .008 -.017 .025 2310 ---- ---- .012A .012A .008 -.015 .023 2325 ---- ---- .011A .011A .007 -.012 .019 2350 ---- ---- .010A .010A .006 -.009 .015 2375 ---- ---- .009A .009A .005 -.006 .011 2400 ---- ---- .008A .008A .004 -.005 .009 2425 ---- ---- ---- ---- .004 -.003 .007 2450 ---- ---- ---- ---- .003 -.003 .006 2475 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .003 -.001 .004 2525 ---- ---- ---- ---- .003 -.001 .004 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 -.001 .003 2625 ---- ---- ---- ---- .002 UNCH .002 2650 ---- ---- ---- ---- .002 UNCH .002 2675 ---- ---- ---- ---- .002 UNCH .002 2700 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 5 20 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 UNCH .001 1 1800 ---- ---- ---- ---- .001 UNCH .001 1 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 ---- ---- ---- ---- .002 UNCH .002 1880 ---- ---- ---- ---- .002 UNCH .002 1885 ---- ---- ---- ---- .002 UNCH .002 1890 ---- ---- ---- ---- .002 UNCH .002 1895 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 UNCH .003 1905 ---- ---- ---- ---- .003 UNCH .003 1910 ---- ---- ---- ---- .003 UNCH .003 1915 ---- ---- ---- ---- .004 UNCH .004 1920 ---- .005B ---- .005B .004 UNCH .004 1925 ---- .006B ---- .006B .004 UNCH .004 1930 ---- .007B ---- .007B .005 UNCH .005 1935 ---- .008B ---- .008B .006 +.001 .005 1940 ---- .009B ---- .009B .006 +.001 .005 1945 ---- .011B ---- .011B .007 +.001 .006 1950 ---- .012B ---- .012B .008 +.002 .006 1955 ---- .014B ---- .014B .008 +.001 .007 1960 ---- .016B ---- .016B .009 +.001 .008 1965 ---- .018B ---- .018B .011 +.003 .008 1970 ---- .020B ---- .020B .012 +.003 .009 1975 ---- .023B ---- .023B .013 +.003 .010 1980 ---- .026B ---- .026B .015 +.004 .011 1985 ---- .029B ---- .029B .017 +.005 .012 1990 ---- .033B ---- .033B .018 +.005 .013 1995 ---- .037B ---- .037B .021 +.007 .014 2000 ---- .042B ---- .042B .023 +.008 .015 2005 ---- .047B ---- .047B .026 +.009 .017 2010 ---- .054B ---- .054B .030 +.012 .018 2015 .050 .061B .050 .035A .033 +.013 4 .020 4 4 2020 ---- .069B ---- .069B .038 +.016 .022 2025 ---- .077B ---- .077B .042 +.018 .024 2030 ---- .087B ---- .087B .048 +.022 .026 2035 ---- .099B ---- .099B .054 +.025 .029 5 2040 ---- .111B ---- .109B .062 +.030 .032 2045 ---- .123B ---- .123B .070 +.035 .035 2050 ---- .137B ---- .136B .079 +.040 .039 2055 ---- .154B ---- .152B .090 +.047 .043 2060 ---- .171B ---- .170B .102 +.055 .047 2065 ---- .191B ---- .190B .115 +.063 .052 2070 ---- .215B ---- .215B .130 +.072 .058 1 2075 ---- .234B ---- .234B .147 +.083 .064 2080 ---- .259B ---- .259B .165 +.094 .071 2085 ---- .285B ---- .285B .185 +.106 .079 2090 ---- .313B ---- .313B .207 +.120 .087 2095 ---- .343B ---- .343B .231 +.134 .097 2100 .175 .376B .175 .376B .257 +.150 2 .107 1 1 2105 ---- .400B ---- .379B .284 +.165 .119 2110 ---- .441B ---- .441B .314 +.183 .131 1 2115 ---- .456B ---- .456B .345 +.200 .145 2120 ---- .460B ---- .456B .378 +.217 .161 2125 ---- .553B ---- .553B .412 +.235 .177 2130 ---- .519B ---- .465B .448 +.253 .195 2135 ---- .561B ---- .491B .485 +.270 .215 2140 ---- .603B ---- .528B .524 +.288 .236 2145 ---- .646B ---- .565B .564 +.306 .258 2150 ---- .764B ---- .764B .605 +.322 .283 1 1 2155 ---- .735B ---- .644B .647 +.339 .308 2160 ---- .781B ---- .682B .690 +.354 .336 2165 ---- .825B ---- .726B .733 +.369 .364 2170 ---- .872B ---- .764B .778 +.383 .395 2175 ---- .992B ---- .992B .823 +.396 .427 2180 ---- .877B ---- .851B .869 +.409 .460 2185 ---- .913B ---- .902B .915 +.421 .494 2190 ---- .958B ---- .947B .961 +.431 .530 2195 ---- .893B ---- .784B 1.008 +.441 .567 2200 ---- 1.228B ---- 1.228B 1.055 +.450 .605 1 2205 ---- .892B ---- ---- 1.103 +.459 .644 2210 ---- .890B ---- ---- 1.151 +.467 .684 2215 ---- .882B ---- ---- 1.199 +.474 .725 2220 ---- .902B ---- ---- 1.247 +.480 .767 2225 ---- 1.470B ---- 1.470B 1.296 +.487 .809 2230 ---- ---- ---- ---- 1.344 +.491 .853 2235 ---- ---- ---- ---- 1.393 +.497 .896 2240 ---- ---- ---- ---- 1.442 +.501 .941 2245 ---- ---- ---- ---- 1.491 +.505 .986 2250 ---- 1.599B ---- 1.599B 1.540 +.509 1.031 2255 ---- ---- ---- ---- 1.589 +.512 1.077 2260 ---- ---- ---- ---- 1.638 +.515 1.123 2265 ---- ---- ---- ---- 1.687 +.518 1.169 2270 ---- ---- ---- ---- 1.737 +.521 1.216 2275 ---- 1.639B ---- 1.639B 1.786 +.523 1.263 2280 ---- ---- ---- ---- 1.835 +.525 1.310 2285 ---- ---- ---- ---- 1.885 +.527 1.358 2290 ---- ---- ---- ---- 1.934 +.528 1.406 2295 ---- ---- ---- ---- 1.984 +.530 1.454 2300 ---- 1.665B ---- 1.664B 2.033 +.531 1.502 2305 ---- ---- ---- ---- 2.083 +.533 1.550 2310 ---- ---- ---- ---- 2.132 +.533 1.599 2325 ---- ---- ---- ---- 2.281 +.536 1.745 2350 ---- ---- ---- ---- 2.530 +.540 1.990 2375 ---- ---- ---- ---- 2.779 +.543 2.236 2400 ---- ---- ---- ---- 3.028 +.544 2.484 2425 ---- ---- ---- ---- 3.278 +.546 2.732 2450 ---- ---- ---- ---- 3.527 +.546 2.981 2475 ---- ---- ---- ---- 3.777 +.547 3.230 2500 ---- ---- ---- ---- 4.027 +.548 3.479 2525 ---- ---- ---- ---- 4.277 +.548 3.729 2550 ---- ---- ---- ---- 4.526 +.548 3.978 2575 ---- ---- ---- ---- 4.776 +.548 4.228 2600 ---- ---- ---- ---- 5.026 +.548 4.478 2625 ---- ---- ---- ---- 5.276 +.549 4.727 2650 ---- ---- ---- ---- 5.526 +.549 4.977 2675 ---- ---- ---- ---- 5.776 +.549 5.227 2700 ---- ---- ---- ---- 6.026 +.549 5.477 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 16 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.914 -.562 7.476 1450 ---- ---- ---- ---- 6.664 -.562 7.226 1475 ---- ---- ---- ---- 6.414 -.562 6.976 1500 ---- ---- ---- ---- 6.164 -.562 6.726 1525 ---- ---- ---- ---- 5.914 -.562 6.476 1550 ---- ---- ---- ---- 5.664 -.562 6.226 1575 ---- ---- ---- ---- 5.414 -.562 5.976 1600 ---- ---- ---- ---- 5.164 -.562 5.726 1625 ---- ---- ---- ---- 4.914 -.562 5.476 1650 ---- ---- ---- ---- 4.664 -.562 5.226 1675 ---- ---- ---- ---- 4.414 -.562 4.976 1700 ---- ---- ---- ---- 4.164 -.562 4.726 1725 ---- ---- ---- ---- 3.914 -.562 4.476 1750 ---- ---- ---- ---- 3.665 -.562 4.227 1775 ---- ---- ---- ---- 3.415 -.562 3.977 1800 ---- ---- ---- ---- 3.167 -.561 3.728 1825 ---- ---- ---- ---- 2.919 -.561 3.480 1830 ---- ---- ---- ---- 2.869 -.561 3.430 1835 ---- ---- ---- ---- 2.820 -.560 3.380 1840 ---- ---- ---- ---- 2.770 -.561 3.331 1845 ---- ---- ---- ---- 2.721 -.560 3.281 1850 ---- ---- ---- ---- 2.671 -.560 3.231 1855 ---- ---- ---- ---- 2.622 -.560 3.182 1860 ---- ---- ---- ---- 2.573 -.559 3.132 1865 ---- ---- ---- ---- 2.523 -.560 3.083 1870 ---- ---- ---- ---- 2.474 -.559 3.033 1875 ---- ---- ---- ---- 2.425 -.559 2.984 1880 ---- ---- ---- ---- 2.376 -.558 2.934 1885 ---- ---- ---- ---- 2.327 -.558 2.885 1890 ---- ---- ---- ---- 2.278 -.557 2.835 1895 ---- ---- ---- ---- 2.229 -.557 2.786 1900 ---- ---- ---- ---- 2.180 -.557 2.737 1905 ---- ---- ---- ---- 2.132 -.555 2.687 1910 ---- ---- ---- ---- 2.083 -.555 2.638 1915 ---- ---- ---- ---- 2.035 -.554 2.589 1920 ---- ---- ---- ---- 1.986 -.554 2.540 1925 ---- ---- 1.777A 1.777A 1.938 -.553 2.491 1930 ---- ---- ---- ---- 1.890 -.552 2.442 1935 ---- ---- ---- ---- 1.842 -.551 2.393 1940 ---- ---- ---- ---- 1.795 -.549 2.344 1945 ---- ---- ---- ---- 1.747 -.548 2.295 1950 ---- ---- 1.544A 1.544A 1.700 -.547 2.247 1955 ---- ---- ---- ---- 1.652 -.546 2.198 1960 ---- ---- ---- ---- 1.606 -.544 2.150 1965 ---- ---- ---- ---- 1.559 -.542 2.101 1970 ---- ---- ---- ---- 1.513 -.540 2.053 1975 ---- ---- 1.315A 1.315A 1.466 -.539 2.005 1980 ---- ---- 1.351A 1.351A 1.421 -.536 1.957 1985 ---- ---- 1.293A 1.293A 1.375 -.535 1.910 1990 ---- ---- 1.250A 1.250A 1.330 -.532 1.862 1995 ---- ---- 1.208A 1.208A 1.286 -.529 1.815 2000 ---- ---- 1.100A 1.100A 1.241 -.526 1.767 2005 ---- ---- 1.124A 1.124A 1.198 -.523 1.721 2010 ---- ---- 1.084A 1.084A 1.155 -.519 1.674 2015 ---- ---- 1.044A 1.044A 1.112 -.515 1.627 2020 ---- ---- 1.005A 1.005A 1.070 -.511 1.581 2025 ---- ---- .895A .895A 1.028 -.508 1.536 2030 ---- ---- .929A .929A .988 -.502 1.490 2035 ---- ---- .893A .893A .947 -.498 1.445 2040 ---- ---- .858A .858A .908 -.492 1.400 2045 ---- ---- .823A .823A .869 -.487 1.356 2050 ---- ---- .719A .719A .832 -.480 1.312 2055 ---- ---- .690A .690A .795 -.473 1.268 2060 ---- ---- .658A .658A .759 -.466 1.225 2065 ---- ---- .627A .627A .723 -.460 1.183 2070 ---- ---- .595A .595A .689 -.452 1.141 2075 ---- ---- .560A .560A .656 -.443 1.099 2080 ---- ---- .530A .530A .623 -.435 1.058 2085 ---- ---- .504A .504A .592 -.425 1.017 2090 ---- ---- .477A .477A .561 -.417 .978 2095 ---- ---- .451A .451A .532 -.407 .939 2100 ---- ---- .427A .427A .503 -.398 .901 3 2105 ---- ---- .400A .400A .476 -.388 .864 2110 ---- ---- .381A .381A .449 -.379 .828 2115 ---- ---- .359A .359A .424 -.369 .793 2120 ---- ---- .339A .339A .399 -.359 .758 2125 ---- ---- .320A .320A .376 -.349 .725 1 2130 ---- ---- .301A .301A .354 -.338 .692 2135 ---- ---- .284A .284A .334 -.326 .660 2140 ---- ---- .265A .265A .314 -.315 .629 2 2145 ---- ---- .248A .248A .295 -.304 .599 2150 ---- ---- .233A .233A .278 -.292 .570 2 2155 ---- ---- .219A .219A .261 -.281 .542 1 2160 ---- ---- .206A .206A .246 -.269 .515 2165 ---- ---- .194A .194A .231 -.258 .489 2170 ---- ---- .183A .183A .217 -.247 .464 2175 ---- ---- .172A .172A .204 -.236 .440 2180 ---- ---- .162A .162A .192 -.224 .416 2185 ---- ---- .152A .152A .180 -.214 .394 2190 ---- ---- .144A .144A .170 -.204 .374 2195 ---- ---- .136A .136A .160 -.194 .354 2200 .135 .135 .128A .157B .150 -.184 1 .334 7 2205 ---- ---- .121A .121A .141 -.175 .316 2210 ---- ---- .114A .114A .133 -.166 .299 2215 ---- ---- .108A .108A .125 -.158 .283 2220 ---- ---- .103A .103A .118 -.149 .267 2225 ---- ---- .097A .097A .111 -.142 .253 2230 ---- ---- .092A .092A .105 -.134 .239 2235 ---- ---- .088A .088A .099 -.127 .226 2240 ---- ---- .084A .084A .094 -.120 .214 2245 ---- ---- .080A .080A .089 -.113 .202 2250 ---- ---- .076A .076A .084 -.107 .191 2255 ---- ---- .073A .073A .080 -.101 .181 2260 ---- ---- .070A .070A .076 -.095 .171 2265 ---- ---- .067A .067A .072 -.090 .162 2270 ---- ---- .064A .064A .068 -.085 .153 2275 ---- ---- .061A .061A .065 -.080 .145 2280 ---- ---- .059A .059A .062 -.075 .137 2285 ---- ---- .056A .056A .059 -.071 .130 2290 ---- ---- .054A .054A .056 -.067 .123 2295 ---- ---- .052A .052A .054 -.063 .117 2300 ---- ---- .050A .050A .051 -.060 .111 2305 ---- ---- .048A .048A .049 -.056 .105 2310 ---- ---- .046A .046A .047 -.053 .100 2315 ---- ---- .044A .044A .045 -.050 .095 2320 ---- ---- .043A .043A .043 -.048 .091 2325 ---- ---- .041A .041A .041 -.045 .086 2350 ---- ---- .035A .035A .034 -.034 .068 2375 ---- ---- .030A .030A .028 -.026 .054 2400 ---- ---- .026A .026A .023 -.021 .044 2425 ---- ---- .023A .023A .019 -.018 .037 2450 ---- ---- .020A .020A .016 -.015 .031 2475 ---- ---- .018A .018A .014 -.012 .026 2500 ---- ---- .017A .017A .012 -.010 .022 2525 ---- ---- .015A .015A .011 -.008 .019 2550 ---- ---- .014A .014A .009 -.008 .017 2575 ---- ---- .013A .013A .008 -.007 .015 2600 ---- ---- .012A .012A .008 -.005 .013 2625 ---- ---- .011A .011A .007 -.005 .012 2650 ---- ---- ---- ---- .006 -.005 .011 2675 ---- ---- ---- ---- .006 -.004 .010 2700 ---- ---- ---- ---- .005 -.004 .009 2725 ---- ---- ---- ---- .005 -.003 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 16 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 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .005 UNCH .005 1825 ---- ---- ---- ---- .007 +.001 .006 1830 ---- ---- ---- ---- .007 +.001 .006 1835 ---- ---- ---- ---- .007 UNCH .007 1840 ---- ---- ---- ---- .008 +.001 .007 1845 ---- .008B ---- .008B .009 +.002 .007 1850 ---- .009B ---- .009B .009 +.001 .008 1855 ---- .010B ---- .009B .010 +.002 .008 1860 ---- .011B ---- .011B .011 +.002 .009 1865 ---- .012B ---- .012B .011 +.002 .009 1870 ---- .013B ---- .013B .012 +.003 .009 1875 ---- .014B ---- .013B .013 +.003 .010 1880 ---- .015B ---- .015B .014 +.003 .011 1885 ---- .017B ---- .017B .015 +.004 .011 1890 ---- .018B ---- .018B .016 +.004 .012 1895 ---- .019B ---- .019B .017 +.005 .012 1900 ---- .021B ---- .021B .018 +.005 .013 1905 ---- .023B ---- .023B .020 +.006 .014 1910 ---- .025B ---- .025B .021 +.007 .014 1915 ---- .027B ---- .027B .022 +.007 .015 1920 ---- .029B ---- .029B .024 +.008 .016 1925 ---- .031B ---- .030B .026 +.009 .017 1930 ---- .034B ---- .034B .028 +.010 .018 1935 ---- .037B ---- .037B .030 +.011 .019 1940 ---- .040B ---- .040B .032 +.012 .020 1945 ---- .043B ---- .043B .034 +.012 .022 1950 ---- .047B ---- .047B .037 +.014 .023 1955 ---- .051B ---- .051B .040 +.016 .024 1960 ---- .055B ---- .055B .043 +.017 .026 1965 ---- .059B ---- .059B .046 +.019 .027 1970 ---- .064B ---- .064B .050 +.021 .029 1975 ---- .069B ---- .069B .054 +.023 .031 1980 ---- .075B ---- .075B .058 +.025 .033 1 1985 ---- .081B ---- .081B .063 +.028 .035 1990 ---- .088B ---- .088B .067 +.029 .038 1995 ---- .095B ---- .095B .073 +.033 .040 2000 ---- .103B ---- .103B .079 +.036 .043 12 2005 ---- .111B ---- .111B .085 +.039 .046 2010 ---- .120B ---- .120B .092 +.043 .049 2015 ---- .130B ---- .130B .099 +.046 .053 2020 ---- .141B ---- .141B .107 +.050 .057 2025 ---- .152B ---- .152B .115 +.054 .061 2030 ---- .164B ---- .164B .124 +.058 .066 2035 ---- .177B ---- .177B .134 +.064 .070 1 2040 ---- .190B ---- .190B .145 +.069 .076 2045 ---- .205B ---- .205B .156 +.075 .081 2050 ---- .220B ---- .218B .168 +.081 .087 12 2055 ---- .237B ---- .233B .181 +.087 .094 2060 ---- .254B ---- .251B .195 +.094 .101 2065 ---- .272B ---- .270B .210 +.102 .108 2070 ---- .291B ---- .287B .225 +.109 .116 2075 ---- .311B ---- .307B .242 +.118 .124 2080 ---- .333B ---- .328B .260 +.127 .133 2085 ---- .355B ---- .350B .278 +.136 .142 2090 ---- .378B ---- .375B .297 +.144 .153 2095 ---- .402B ---- .400B .318 +.154 .164 2100 ---- .428B ---- .425B .339 +.163 .176 1 1 2105 ---- .454B ---- .450B .362 +.173 .189 1 2110 ---- .481B ---- .476B .385 +.183 .202 4 2115 ---- .509B ---- .505B .410 +.193 .217 2120 ---- .535B ---- .535B .435 +.202 .233 2125 ---- .570B ---- .570B .462 +.213 .249 2130 ---- .596B ---- .596B .490 +.224 .266 2135 ---- .628B ---- .614B .520 +.236 .284 2140 ---- .661B ---- .652B .550 +.247 .303 2145 ---- .700B ---- .700B .581 +.258 .323 2150 ---- .735B ---- .733B .614 +.270 .344 6 2155 ---- .758B ---- .758B .647 +.281 .366 5 2160 ---- .760B ---- .760B .681 +.292 .389 2165 ---- .775B ---- .762B .717 +.304 .413 2170 ---- .815B ---- .764B .753 +.315 .438 2175 ---- .925B ---- .925B .790 +.327 .463 4 2180 ---- .895B ---- .821B .827 +.337 .490 2185 ---- .936B ---- .858B .866 +.348 .518 2190 ---- .977B ---- .897B .905 +.358 .547 2195 ---- 1.019B ---- .936B .945 +.368 .577 2200 ---- 1.135B ---- 1.131B .985 +.377 .608 2205 ---- 1.105B ---- 1.016B 1.026 +.386 .640 2210 ---- 1.148B ---- .778B 1.068 +.395 .673 2215 ---- 1.192B ---- .775B 1.110 +.404 .706 2220 ---- 1.237B ---- .757B 1.153 +.412 .741 2225 ---- 1.349B ---- 1.349B 1.196 +.420 .776 2230 ---- 1.327B ---- ---- 1.240 +.428 .812 2235 ---- 1.373B ---- ---- 1.284 +.435 .849 2240 ---- 1.419B ---- ---- 1.329 +.442 .887 2245 ---- 1.465B ---- ---- 1.374 +.449 .925 2250 ---- 1.576B ---- 1.576B 1.419 +.455 .964 2255 ---- 1.472B ---- ---- 1.464 +.460 1.004 2260 ---- 1.490B ---- ---- 1.510 +.466 1.044 2 2265 ---- 1.475B ---- ---- 1.556 +.471 1.085 2270 ---- 1.485B ---- ---- 1.603 +.477 1.126 2275 ---- 1.812B ---- 1.812B 1.650 +.482 1.168 2280 ---- 1.484B ---- ---- 1.696 +.486 1.210 2285 ---- 1.483B ---- ---- 1.743 +.490 1.253 2290 ---- 1.483B ---- ---- 1.791 +.495 1.296 2295 ---- 1.492B ---- ---- 1.838 +.498 1.340 2300 ---- 2.052B ---- 2.052B 1.886 +.502 1.384 2305 ---- 1.516B ---- ---- 1.933 +.505 1.428 2310 ---- ---- ---- ---- 1.981 +.508 1.473 2315 ---- ---- ---- ---- 2.029 +.511 1.518 2320 ---- ---- ---- ---- 2.077 +.514 1.563 2325 ---- 2.292B ---- 2.292B 2.125 +.516 1.609 2350 ---- 2.536B ---- 2.536B 2.368 +.528 1.840 2375 ---- 2.640B ---- 2.640B 2.611 +.535 2.076 2400 ---- 2.640B ---- 2.640B 2.857 +.541 2.316 2425 ---- 2.700B ---- 2.700B 3.103 +.545 2.558 2450 ---- ---- ---- ---- 3.350 +.548 2.802 2475 ---- ---- ---- ---- 3.597 +.550 3.047 2500 ---- ---- ---- ---- 3.845 +.551 3.294 2525 ---- ---- ---- ---- 4.094 +.554 3.540 2550 ---- ---- ---- ---- 4.343 +.555 3.788 2575 ---- ---- ---- ---- 4.591 +.555 4.036 2600 ---- ---- ---- ---- 4.841 +.557 4.284 2625 ---- ---- ---- ---- 5.090 +.557 4.533 2650 ---- ---- ---- ---- 5.339 +.558 4.781 2675 ---- ---- ---- ---- 5.589 +.559 5.030 2700 ---- ---- ---- ---- 5.838 +.559 5.279 2725 ---- ---- ---- ---- 6.088 +.559 5.529 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 49 SO DEC22 Silver Option CALL 1000 ---- ---- 10.886A 10.886A 10.975 -.549 11.524 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- 10.641A 10.641A 10.725 -.549 11.274 1050 ---- ---- 10.386A 10.386A 10.475 -.549 11.024 1075 ---- ---- 10.132A 10.132A 10.225 -.549 10.774 1100 ---- ---- 9.886A 9.886A 9.975 -.549 10.524 1125 ---- ---- 9.641A 9.641A 9.725 -.549 10.274 1150 ---- ---- 9.386A 9.386A 9.475 -.549 10.024 1175 ---- ---- 9.136A 9.136A 9.225 -.549 9.774 1200 ---- ---- 8.875A 8.875A 8.975 -.549 9.524 1225 ---- ---- 8.641A 8.641A 8.725 -.549 9.274 1250 ---- ---- 8.386A 8.386A 8.475 -.549 9.024 1275 ---- ---- 8.141A 8.141A 8.225 -.549 8.774 1300 ---- ---- 7.886A 7.886A 7.975 -.549 8.524 1325 ---- ---- 7.632A 7.632A 7.725 -.549 8.274 1350 ---- ---- 7.376A 7.376A 7.475 -.549 8.024 1375 ---- ---- 7.136A 7.136A 7.225 -.549 7.774 1400 ---- ---- 7.006A 7.006A 6.975 -.549 7.524 1 1425 ---- ---- 6.764A 6.764A 6.725 -.549 7.274 1 1450 ---- ---- 6.508A 6.508A 6.475 -.549 7.024 4 1475 ---- ---- 6.265A 6.265A 6.225 -.549 6.774 3 1500 ---- ---- 6.008A 6.008A 5.975 -.549 6.524 9 1525 ---- ---- 5.765A 5.765A 5.725 -.549 6.274 1 1550 ---- ---- 5.508A 5.508A 5.475 -.549 6.024 4 1565 ---- ---- 5.365A 5.365A 5.325 -.549 5.874 3 1570 ---- ---- 5.314A 5.314A 5.275 -.549 5.824 3 1575 ---- ---- 5.264A 5.264A 5.225 -.549 5.774 7 1580 ---- ---- 5.081A 5.081A 5.175 -.549 5.724 1585 ---- ---- 5.029A 5.029A 5.125 -.549 5.674 1590 ---- ---- 4.979A 4.979A 5.075 -.549 5.624 1595 ---- ---- 4.926A 4.926A 5.025 -.549 5.574 1600 ---- ---- 5.007A 5.007A 4.975 -.549 5.524 16 1605 ---- ---- 4.826A 4.826A 4.925 -.549 5.474 1610 ---- ---- 4.785A 4.785A 4.875 -.549 5.424 1615 ---- ---- 4.864A 4.864A 4.825 -.549 5.374 3 1620 ---- ---- 4.814A 4.814A 4.775 -.549 5.324 3 1625 ---- ---- 4.764A 4.764A 4.725 -.549 5.274 3 1630 ---- ---- 4.714A 4.714A 4.675 -.549 5.224 1 1635 ---- ---- 4.664A 4.664A 4.625 -.549 5.174 5 1640 ---- ---- 4.614A 4.614A 4.575 -.549 5.124 2 1645 ---- ---- 4.564A 4.564A 4.525 -.549 5.074 3 1650 ---- ---- 4.508A 4.508A 4.475 -.549 5.024 14 1655 ---- ---- 4.465A 4.465A 4.425 -.549 4.974 3 1660 ---- ---- 4.282A 4.282A 4.375 -.549 4.924 1665 ---- ---- 4.365A 4.365A 4.325 -.549 4.874 7 1670 ---- ---- 4.315A 4.315A 4.275 -.549 4.824 2 1675 ---- ---- 4.265A 4.265A 4.225 -.549 4.774 15 1680 ---- ---- 4.215A 4.215A 4.175 -.549 4.724 2 1685 ---- ---- 4.165A 4.165A 4.125 -.549 4.674 4 1690 ---- ---- 3.987A 3.987A 4.075 -.549 4.624 1695 ---- ---- 3.937A 3.937A 4.025 -.549 4.574 1700 ---- ---- 4.008A 4.008A 3.975 -.549 4.524 6 1705 ---- ---- 3.840A 3.840A 3.925 -.549 4.474 1710 ---- ---- 3.792A 3.792A 3.875 -.549 4.424 1715 ---- ---- 3.739A 3.739A 3.825 -.549 4.374 1720 ---- ---- 3.680A 3.680A 3.775 -.549 4.324 1725 ---- ---- 3.765A 3.765A 3.725 -.549 4.274 7 1730 ---- ---- 3.580A 3.580A 3.675 -.549 4.224 1735 ---- ---- 3.539A 3.539A 3.625 -.549 4.174 1740 ---- ---- 3.480A 3.480A 3.575 -.549 4.124 1745 ---- ---- 3.430A 3.430A 3.525 -.549 4.074 1750 ---- ---- 3.414A 3.414A 3.475 -.549 4.024 52 1755 ---- ---- 3.330A 3.330A 3.425 -.549 3.974 1760 ---- ---- 3.415A 3.415A 3.375 -.549 3.924 4 1765 ---- ---- 3.230A 3.230A 3.326 -.548 3.874 1770 ---- ---- 3.219A 3.219A 3.276 -.548 3.824 65 1775 ---- ---- 3.265A 3.265A 3.226 -.548 3.774 9 1780 ---- ---- 3.215A 3.215A 3.176 -.548 3.724 2 1785 ---- ---- 3.037A 3.037A 3.126 -.548 3.674 1790 ---- ---- 3.115A 3.115A 3.076 -.548 3.624 2 1795 ---- ---- 3.065A 3.065A 3.026 -.548 3.574 1 1800 ---- ---- 2.918A 2.918A 2.976 -.548 1 3.524 126 1805 ---- ---- 2.892A 2.892A 2.926 -.548 3.474 43 1810 ---- ---- 2.915A 2.915A 2.877 -.547 3.424 20 1815 ---- ---- 2.865A 2.865A 2.827 -.547 3.374 11 1820 ---- ---- 2.816A 2.816A 2.777 -.547 3.324 4 1825 ---- ---- 2.766A 2.766A 2.727 -.547 3.274 30 1830 ---- ---- 2.716A 2.716A 2.677 -.547 3.224 13 1835 ---- ---- 2.666A 2.666A 2.627 -.547 3.174 7 1840 ---- ---- 2.616A 2.616A 2.578 -.546 3.124 5 1845 ---- ---- 2.566A 2.566A 2.528 -.547 3.075 2 1850 ---- ---- 2.420A 2.420A 2.478 -.547 3.025 299 1855 ---- ---- 2.467A 2.467A 2.428 -.547 2.975 8 1860 ---- ---- 2.417A 2.417A 2.379 -.546 2.925 41 1865 ---- ---- 2.367A 2.367A 2.329 -.546 2.875 3 1870 ---- ---- 2.318A 2.318A 2.279 -.546 2.825 7 1875 ---- ---- 2.170A 2.170A 2.230 -.546 2.776 127 1880 ---- ---- 2.109A 2.109A 2.180 -.546 2.726 131 1885 ---- ---- 2.169A 2.169A 2.130 -.546 2.676 2 1890 ---- ---- 2.120A 2.120A 2.081 -.545 2.626 30 1895 ---- ---- 1.961A 1.961A 2.031 -.546 2.577 67 1900 ---- ---- 1.925A 1.925A 1.982 -.545 2.527 510 1905 ---- ---- 1.972A 1.972A 1.932 -.545 2.477 32 1910 ---- ---- 1.923A 1.923A 1.883 -.545 2.428 25 1915 ---- ---- 1.874A 1.874A 1.833 -.545 2.378 1 1920 ---- ---- 1.825A 1.825A 1.784 -.545 2.329 31 1925 ---- ---- 1.667A 1.667A 1.735 -.544 2.279 49 1930 ---- ---- 1.727A 1.727A 1.686 -.544 2.230 9 1935 ---- ---- 1.581A 1.581A 1.637 -.544 2.181 117 1940 ---- ---- 1.630A 1.630A 1.588 -.543 2.131 32 1945 ---- ---- 1.509A 1.509A 1.539 -.543 2.082 51 1950 1.353 1.503B 1.329A 1.344A 1.490 -.543 5 2.033 531 1955 ---- ---- 1.485A 1.485A 1.442 -.542 1.984 24 1960 ---- ---- 1.330A 1.330A 1.393 -.542 1.935 231 1965 ---- ---- 1.317A 1.317A 1.345 -.541 1.886 52 1970 ---- ---- 1.343A 1.343A 1.298 -.539 1.837 22 1975 1.420 1.480B 1.095A 1.236A 1.250 -.539 8 1.789 381 1980 ---- ---- 1.180A 1.180A 1.203 -.537 1 1.740 66 1985 ---- ---- 1.203A 1.203A 1.156 -.535 1.691 25 1990 ---- ---- 1.050A 1.050A 1.110 -.533 1.643 83 1995 ---- ---- .963A .963A 1.064 -.531 1.595 25 2000 1.500 1.500 .875A 1.017A 1.019 -.528 24 1.547 15 3604 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- .878A .878A .973 -.526 1.499 8 2010 ---- ---- .836A .836A .928 -.523 1.451 9 2015 ---- ---- .796A .796A .884 -.520 1.404 9 2020 ---- ---- .757A .757A .840 -.516 1.356 160 2025 1.165 1.200B .667A 1.016B .796 -.513 14 1.309 2 211 2030 ---- ---- .682A .682A .754 -.508 1.262 36 2035 ---- ---- .647A .647A .712 -.504 1.216 11 2040 ---- ---- .613A .613A .671 -.499 1.170 29 2045 ---- ---- .526A .526A .631 -.493 1.124 10 2050 .705 .705 .487A .627B .593 -.486 2 1.079 6 471 2055 ---- ---- .461A .461A .555 -.480 1.035 13 2060 ---- ---- .431A .431A .519 -.472 1 .991 34 2065 ---- ---- .396A .396A .484 -.463 .947 1 99 2070 .388 .388 .368A .368A .451 -.453 7 .904 33 2075 .730 .761B .340A .415A .419 -.443 9 .862 198 2080 .412 .412 .314A .417B .388 -.432 14 .820 196 2085 ---- ---- .288A .288A .359 -.420 12 .779 103 2090 .313 .364 .269A .340A .331 -.408 31 .739 51 2095 .525 .525 .248A .334B .304 -.396 3 .700 43 2100 .440 .566B .224A .296 .280 -.382 111 .662 24 2510 2105 .270 .278 .210A .285B .257 -.369 2 .626 28 2110 .285 .314 .193A .262B .236 -.354 90 .590 23 2115 ---- ---- .178A .178A .217 -.339 .556 44 2120 .391 .391 .159A .431B .199 -.324 14 .523 27 2125 .364 .364 .147A .186A .182 -.309 15 .491 8 325 2130 .291 .345 .134A .177A .167 -.294 62 .461 131 2135 .257 .346 .124A .350B .153 -.279 15 .432 3 23 2140 .310 .313 .114A .154B .140 -.264 45 .404 59 2145 .334 .343B .105A .136A .128 -.250 7 .378 17 2150 .310 .333 .097 .125 .117 -.236 1178 .353 73 869 2155 .194 .194 .089A .113A .107 -.222 8 .329 15 39 2160 .132 .132 .083 .107B .098 -.208 20 .306 10 24 2165 .136 .144 .073A .073A .090 -.194 2 .284 3 11 2170 .192 .192 .069 .089B .082 -.182 34 .264 84 40 2175 .138 .138 .065A .078A .076 -.169 34 .245 14 113 2180 .100 .100 .061A .109B .070 -.157 4 .227 5 81 2185 ---- ---- .057A .057A .065 -.145 1 .210 50 25 2190 .140 .140 .053A .090B .060 -.134 7 .194 91 2195 .092 .092 .050A .050A .056 -.123 1 .179 82 2200 .130 .130 .044 .055 .052 -.114 1060 .166 1040 2309 2205 .056 .056 .044A .071B .048 -.105 4 .153 6 24 2210 .053 .053 .041A .042A .045 -.096 5 .141 11 50 2215 ---- ---- .039A .039A .042 -.089 .131 9 34 2220 .040 .040 .034 .034 .039 -.082 2 .121 6 118 2225 .062 .062 .034A .034A .036 -.076 8 .112 9 321 2230 .047 .047 .033A .033A .034 -.069 4 .103 4 37 2235 .036 .036 .031A .031A .032 -.064 1 .096 10 89 2240 .026 .031 .026 .028A .030 -.059 2 .089 4 92 2245 ---- ---- .027A .027A .028 -.055 1 .083 45 2250 .024 .024 .020 .022B .026 -.051 22 .077 358 1620 2255 ---- ---- .024A .024A .025 -.047 .072 22 2260 ---- ---- .023A .023A .024 -.043 .067 41 2265 ---- ---- .022A .022A .022 -.041 .063 19 2270 ---- ---- .021A .021A .021 -.038 .059 45 2275 .020 .020 .020 .020 .020 -.035 10 .055 83 217 2280 .025 .025 .020 .020 .019 -.033 11 .052 12 157 2285 ---- ---- .018A .018A .018 -.030 .048 10 2290 .018 .018 .018 .018 .018 -.028 1 .046 17 2295 ---- ---- .017A .017A .017 -.026 .043 23 2300 .037 .037 .010 .010 .016 -.024 37 .040 356 2223 2305 ---- ---- .016A .016A .016 -.022 .038 2 6 2310 ---- ---- .016A .016A .015 -.021 .036 15 2315 ---- ---- .015A .015A .014 -.020 .034 1 2320 .020 .020 .015 .015 .014 -.018 3 .032 1 5 2325 ---- ---- .014A .014A .014 -.016 .030 1 216 2330 ---- ---- .014A .014A .013 -.016 .029 1 2335 .020 .020 .013A .013A .013 -.014 6 .027 2 8 2340 ---- ---- .013A .013A .012 -.014 .026 3 2345 ---- ---- .013A .013A .012 -.012 .024 2350 .015 .015 .010 .011 .012 -.011 6 .023 3 373 2355 ---- ---- .012A .012A .011 -.011 .022 2360 ---- ---- .011A .011A .011 -.010 .021 1 2365 ---- ---- .011A .011A .011 -.009 .020 2370 ---- ---- .011A .011A .010 -.009 .019 2375 ---- ---- .011A .011A .010 -.008 .018 20 141 2380 ---- ---- .011A .011A .010 -.007 .017 2385 ---- ---- .011A .011A .010 -.006 .016 2390 ---- ---- .010A .010A .009 -.007 .016 2395 ---- ---- .010A .010A .009 -.006 .015 2400 .008 .008 .007 .007 .009 -.005 3 .014 32 1399 2405 ---- ---- .010A .010A .009 -.005 .014 2410 ---- ---- .009A .009A .009 -.004 .013 2425 ---- ---- .008A .008A .008 -.004 .012 1 46 2450 .006 .006 .006 .006 .007 -.002 1 .009 106 297 2475 .006 .006 .006 .006 .006 -.002 1 .008 112 2500 .004 .004 .004 .004 .005 -.001 11 .006 5 3279 2525 ---- ---- .004A .004A .004 -.001 .005 6 33 2550 ---- ---- .003A .003A .003 -.001 .004 313 2575 .003 .003 .003 .003 .003 -.001 3 .004 19 2600 .003 .004 .003 .003 .002 -.001 29 .003 42 1705 2625 ---- ---- ---- ---- .002 -.001 .003 5 70 2650 ---- ---- ---- ---- .001 -.001 .002 9 138 2675 ---- ---- ---- ---- .001 -.001 .002 69 2700 .003 .003 .003 .003 .001 -.001 10 .002 1822 2725 .003 .003 .003 .003 .001 UNCH 5 .001 37 2750 .004 .004 .003 .003 .001 UNCH 11 .001 661 2775 ---- ---- ---- ---- .001 UNCH .001 12 2800 ---- ---- ---- ---- .001 UNCH 1 .001 402 2825 ---- ---- ---- ---- .001 UNCH .001 22 2850 ---- ---- ---- ---- .001 UNCH .001 257 2875 ---- ---- ---- ---- .001 UNCH .001 39 2900 ---- ---- ---- ---- .001 UNCH .001 6 312 2925 ---- ---- ---- ---- .001 UNCH .001 12 2950 ---- ---- ---- ---- .001 UNCH .001 60 2975 ---- ---- ---- ---- .001 UNCH .001 31 3000 .002 .002 .002 .002 .001 UNCH 1 .001 6 2175 3025 ---- ---- ---- ---- .001 UNCH .001 504 3050 ---- ---- ---- ---- .001 UNCH .001 175 3075 ---- ---- ---- ---- .001 UNCH .001 80 3100 ---- ---- ---- ---- .001 UNCH .001 12 223 3125 ---- ---- ---- ---- .001 UNCH .001 93 3150 ---- ---- ---- ---- .001 UNCH .001 101 3175 ---- ---- ---- ---- .001 UNCH .001 35 3200 ---- ---- ---- ---- .001 UNCH .001 12 226 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 .003 .003 .002 .002 .001 UNCH 15 .001 839 3425 .003 .003 .002 .002 .001 UNCH 18 .001 66 3450 ---- ---- ---- ---- .001 UNCH .001 63 3475 .002 .002 .002 .002 .001 UNCH 5 .001 26 3500 ---- ---- ---- ---- .001 UNCH .001 508 3525 ---- ---- ---- ---- .001 UNCH .001 2 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 12 3600 ---- ---- ---- ---- .001 UNCH .001 68 3625 ---- ---- ---- ---- .001 UNCH .001 6 3650 ---- ---- ---- ---- .001 UNCH .001 9 3675 ---- ---- ---- ---- .001 UNCH .001 7 3700 ---- ---- ---- ---- .001 UNCH .001 49 3725 ---- ---- ---- ---- .001 UNCH .001 5 3750 ---- ---- ---- ---- .001 UNCH .001 20 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 ---- ---- ---- ---- .001 UNCH .001 29 3875 ---- ---- ---- ---- .001 UNCH .001 92 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 ---- ---- ---- ---- .001 UNCH .001 27 3975 ---- ---- ---- ---- .001 UNCH .001 31 4000 ---- ---- ---- ---- .001 UNCH .001 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 ---- ---- ---- ---- .001 UNCH .001 137 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 ---- ---- 13.636A 13.636A 13.725 -.549 14.274 750 ---- ---- 13.381A 13.381A 13.475 -.549 14.024 775 ---- ---- 13.136A 13.136A 13.225 -.549 13.774 800 ---- ---- 12.881A 12.881A 12.975 -.549 13.524 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- 12.636A 12.636A 12.725 -.549 13.274 850 ---- ---- 12.381A 12.381A 12.475 -.549 13.024 875 ---- ---- 12.136A 12.136A 12.225 -.549 12.774 900 ---- ---- 11.886A 11.886A 11.975 -.549 12.524 925 ---- ---- 11.636A 11.636A 11.725 -.549 12.274 950 ---- ---- 11.375A 11.375A 11.475 -.549 12.024 975 ---- ---- 11.136A 11.136A 11.225 -.549 11.774 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.164 -.562 11.726 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 10.914 -.562 11.476 1050 ---- ---- ---- ---- 10.664 -.562 11.226 1075 ---- ---- ---- ---- 10.414 -.562 10.976 1100 ---- ---- ---- ---- 10.164 -.562 10.726 1125 ---- ---- ---- ---- 9.914 -.562 10.476 1150 ---- ---- ---- ---- 9.664 -.562 10.226 1175 ---- ---- ---- ---- 9.414 -.562 9.976 1200 ---- ---- ---- ---- 9.164 -.562 9.726 1225 ---- ---- ---- ---- 8.914 -.562 9.476 1250 ---- ---- ---- ---- 8.664 -.562 9.226 1275 ---- ---- ---- ---- 8.414 -.562 8.976 1300 ---- ---- ---- ---- 8.164 -.562 8.726 1325 ---- ---- ---- ---- 7.914 -.562 8.476 1350 ---- ---- ---- ---- 7.664 -.562 8.226 1375 ---- ---- ---- ---- 7.414 -.562 7.976 1 1400 ---- ---- ---- ---- 7.164 -.562 7.726 1 1425 ---- ---- ---- ---- 6.914 -.562 7.476 2 1450 ---- ---- ---- ---- 6.664 -.562 7.226 1 1475 ---- ---- ---- ---- 6.415 -.561 6.976 1 1500 ---- ---- ---- ---- 6.166 -.561 6.727 4 1525 ---- ---- ---- ---- 5.917 -.560 6.477 5 1550 ---- ---- ---- ---- 5.669 -.560 6.229 2 1575 ---- ---- ---- ---- 5.421 -.559 5.980 1 1600 ---- ---- ---- ---- 5.174 -.558 5.732 3 1625 ---- ---- ---- ---- 4.928 -.557 5.485 4 1630 ---- ---- ---- ---- 4.879 -.556 5.435 1635 ---- ---- ---- ---- 4.829 -.557 5.386 1640 ---- ---- ---- ---- 4.780 -.556 5.336 1645 ---- ---- ---- ---- 4.731 -.556 5.287 1650 ---- ---- ---- ---- 4.682 -.556 5.238 2 1655 ---- ---- ---- ---- 4.633 -.555 5.188 1660 ---- ---- ---- ---- 4.584 -.555 5.139 1665 ---- ---- ---- ---- 4.535 -.555 5.090 1 1670 ---- ---- ---- ---- 4.486 -.555 5.041 3 1675 ---- ---- 4.446A 4.446A 4.437 -.554 4.991 2 1680 ---- ---- 4.303A 4.303A 4.388 -.554 4.942 1685 ---- ---- 4.261A 4.261A 4.339 -.554 4.893 1690 ---- ---- 4.268A 4.268A 4.290 -.554 4.844 1 1695 ---- ---- 4.169A 4.169A 4.241 -.554 4.795 1700 ---- ---- 4.164A 4.164A 4.192 -.554 4.746 8 1705 ---- ---- 4.072A 4.072A 4.144 -.553 4.697 1710 ---- ---- 4.021A 4.021A 4.095 -.553 4.648 1715 ---- ---- 4.026A 4.026A 4.047 -.552 4.599 1 1720 ---- ---- 3.977A 3.977A 3.998 -.552 4.550 1 1725 ---- ---- 3.929A 3.929A 3.950 -.551 4.501 1 1730 ---- ---- 3.818A 3.818A 3.902 -.550 4.452 1735 ---- ---- 3.833A 3.833A 3.853 -.550 4.403 1 1740 ---- ---- 3.722A 3.722A 3.805 -.550 4.355 1745 ---- ---- 3.737A 3.737A 3.757 -.549 4.306 1 1750 3.560 3.755B 3.544A 3.755B 3.710 -.547 2 4.257 11 1755 ---- ---- 3.586A 3.586A 3.662 -.547 4.209 1760 ---- ---- 3.594A 3.594A 3.614 -.546 4.160 2 1765 ---- ---- 3.546A 3.546A 3.566 -.546 4.112 2 1770 ---- ---- 3.499A 3.499A 3.518 -.545 4.063 2 1775 ---- ---- 3.308A 3.308A 3.471 -.544 4.015 5 1780 ---- ---- 3.404A 3.404A 3.423 -.544 3.967 5 1785 ---- ---- 3.357A 3.357A 3.376 -.543 3.919 2 1790 ---- ---- 3.256A 3.256A 3.329 -.542 3.871 1795 ---- ---- 3.264A 3.264A 3.282 -.541 3.823 4 1800 3.156 3.156 3.072A 3.092A 3.235 -.540 1 3.775 518 1805 ---- ---- 3.171A 3.171A 3.188 -.539 3.727 4 1810 ---- ---- 3.124A 3.124A 3.141 -.538 3.679 2 1815 ---- ---- 3.012A 3.012A 3.095 -.537 3.632 1820 ---- ---- 2.966A 2.966A 3.049 -.535 3.584 1825 ---- ---- 2.844A 2.844A 3.002 -.535 3.537 134 1830 ---- ---- 2.940A 2.940A 2.957 -.533 3.490 2 1835 ---- ---- 2.895A 2.895A 2.911 -.531 3.442 1 1840 ---- ---- 2.850A 2.850A 2.865 -.530 3.395 4 1845 ---- ---- 2.805A 2.805A 2.820 -.528 3.348 2 1850 ---- ---- 2.617A 2.617A 2.775 -.527 3.302 18 1855 ---- ---- 2.715A 2.715A 2.730 -.525 3.255 8 1860 ---- ---- 2.610A 2.610A 2.685 -.523 3.208 1865 ---- ---- 2.626A 2.626A 2.640 -.522 3.162 2 1870 ---- ---- 2.519A 2.519A 2.596 -.520 3.116 2 1875 2.412 2.412 2.396A 2.596B 2.552 -.517 2 3.069 52 1880 ---- ---- 2.414A 2.414A 2.507 -.516 3.023 10 1885 ---- ---- 2.371A 2.371A 2.464 -.514 2.978 31 1890 ---- ---- 2.328A 2.328A 2.420 -.512 2.932 3 1895 ---- ---- 2.286A 2.286A 2.377 -.509 2.886 2 1900 ---- ---- 2.183A 2.183A 2.334 -.507 2.841 21 123 1905 ---- ---- 2.202A 2.202A 2.291 -.505 2.796 15 1910 ---- ---- 2.161A 2.161A 2.248 -.503 2.751 4 1915 ---- ---- 2.119A 2.119A 2.206 -.500 2.706 55 1920 ---- ---- 2.078A 2.078A 2.164 -.498 2.662 3 1925 ---- ---- 1.979A 1.979A 2.123 -.495 2.618 62 1930 ---- ---- 1.998A 1.998A 2.081 -.493 2.574 3 1935 ---- ---- 1.958A 1.958A 2.041 -.489 2.530 7 1940 ---- ---- 1.919A 1.919A 2.000 -.487 2.487 6 1945 ---- ---- 1.880A 1.880A 1.960 -.483 2.443 63 1950 ---- ---- 1.782A 1.782A 1.920 -.480 2.400 95 1955 ---- ---- 1.803A 1.803A 1.881 -.477 2.358 7 1960 ---- ---- 1.765A 1.765A 1.842 -.473 2.315 4 1965 ---- ---- 1.728A 1.728A 1.803 -.470 2.273 1970 ---- ---- 1.691A 1.691A 1.765 -.466 2.231 2 1975 ---- ---- 1.595A 1.595A 1.727 -.463 2.190 1 89 1980 ---- ---- 1.618A 1.618A 1.690 -.459 2.149 26 1985 ---- ---- 1.583A 1.583A 1.653 -.455 2.108 5 1990 ---- ---- 1.548A 1.548A 1.617 -.450 2.067 3 1995 ---- ---- 1.514A 1.514A 1.580 -.447 2.027 6 2000 ---- ---- 1.422A 1.422A 1.545 -.442 1 1.987 9 360 2005 ---- ---- 1.449A 1.449A 1.510 -.438 1.948 2 2010 ---- ---- 1.356A 1.356A 1.475 -.434 1.909 2 2015 ---- ---- 1.323A 1.323A 1.441 -.429 1.870 2 2020 ---- ---- 1.291A 1.291A 1.407 -.425 1.832 6 2025 ---- ---- 1.259A 1.259A 1.374 -.420 1.794 136 2030 ---- ---- 1.227A 1.227A 1.341 -.415 1.756 1 2035 ---- ---- 1.198A 1.198A 1.309 -.410 1.719 4 2040 1.182 1.182 1.168A 1.168A 1.277 -.405 4 1.682 4 2045 1.204 1.204 1.139A 1.157A 1.246 -.400 4 1.646 5 2050 1.388 1.388 1.109A 1.109A 1.215 -.395 14 1.610 92 2055 ---- ---- 1.081A 1.081A 1.185 -.390 1.575 2 2060 ---- ---- 1.050A 1.050A 1.156 -.384 1.540 15 2065 ---- ---- 1.025A 1.025A 1.127 -.379 1.506 13 2070 ---- ---- .995A .995A 1.099 -.373 1.472 40 2075 1.054 1.054 .972A 1.101B 1.071 -.368 1 1.439 65 2080 ---- ---- .945A .945A 1.044 -.362 1.406 5 2085 1.028 1.028 .920A 1.018A 1.017 -.356 3 1.373 7 2090 ---- ---- .895A .895A .991 -.350 1.341 5 2095 ---- ---- .872A .872A .965 -.345 1.310 6 2100 1.169 1.169 .849A .948A .940 -.339 33 1.279 16 591 2105 ---- ---- .826A .826A .915 -.333 1.248 89 2110 ---- ---- .803A .803A .891 -.327 1.218 7 2115 ---- ---- .781A .781A .867 -.322 1.189 3 2120 .835 .835 .759A .759A .844 -.316 2 1.160 3 2125 .775 .840 .738A .843B .821 -.310 31 1.131 1 99 2130 .815 .815 .715A .820B .799 -.304 3 1.103 8 2135 ---- ---- .697A .697A .777 -.299 1.076 7 2140 .780 .780 .675A .757A .755 -.294 5 1.049 15 2145 ---- ---- .658A .658A .734 -.288 1.022 4 2150 .755 .755 .639A .717A .714 -.282 22 .996 1 220 2155 ---- ---- .621A .621A .694 -.277 1 .971 7 2160 ---- ---- .604A .604A .674 -.272 .946 8 2165 ---- ---- .587A .587A .655 -.267 .922 40 2170 ---- ---- .570A .570A .637 -.261 148 .898 4 50 2175 .804 .804 .554A .554A .618 -.257 11 .875 1 58 2180 ---- ---- .538A .538A .601 -.251 .852 3 3 2185 ---- ---- .523A .523A .584 -.246 .830 54 54 2190 ---- ---- .508A .508A .567 -.241 .808 4 2195 ---- ---- .494A .494A .551 -.236 .787 4 3 2200 .700 .700 .479A .491A .535 -.231 140 .766 44 816 2205 ---- ---- .466A .466A .519 -.227 .746 3 2210 ---- ---- .452A .452A .504 -.222 .726 4 2215 ---- ---- .439A .439A .490 -.217 .707 4 2220 ---- ---- .427A .427A .476 -.212 .688 9 2225 ---- ---- .415A .415A .462 -.207 4 .669 5 109 2230 ---- ---- .399A .399A .448 -.203 .651 1 2235 .495 .495 .388A .388A .435 -.198 5 .633 1 2 2240 ---- ---- .376A .376A .423 -.193 .616 11 2245 ---- ---- .366A .366A .411 -.188 .599 28 2250 .453 .453 .355A .413B .399 -.183 92 .582 12 736 2255 .488 .488 .345A .345A .387 -.179 5 .566 4 35 2260 .474 .474 .335A .335A .376 -.175 2 .551 12 2265 ---- ---- .326A .326A .365 -.171 .536 3 6 2270 ---- ---- .317A .317A .355 -.166 .521 2 4 2275 .435 .435 .308A .391B .345 -.162 4 .507 103 2280 ---- ---- .299A .299A .335 -.158 .493 5 2285 ---- ---- .291A .291A .326 -.154 .480 1 5 2290 ---- ---- .283A .283A .316 -.151 .467 5 2295 ---- ---- .275A .275A .308 -.146 .454 5 2300 .415 .415 .268A .304 .299 -.143 363 .442 186 1006 2305 ---- ---- .261A .261A .291 -.139 1 .430 2 8 2310 ---- ---- .253A .253A .282 -.136 .418 11 2315 ---- ---- .247A .247A .275 -.132 .407 2 7 2320 ---- ---- .240A .240A .267 -.129 .396 2 10 2325 ---- ---- .234A .234A .259 -.126 6 .385 130 2330 ---- ---- .227A .227A .252 -.123 .375 2335 ---- ---- .221A .221A .245 -.120 .365 4 2340 ---- ---- .215A .215A .238 -.117 1 .355 1 2345 ---- ---- .210A .210A .232 -.113 .345 2350 .230 .230 .205A .229B .226 -.110 24 .336 32 788 2355 ---- ---- .199A .199A .219 -.108 .327 2360 .204 .204 .194A .216B .213 -.105 1 .318 2365 ---- ---- .189A .189A .208 -.102 1 .310 1 2370 ---- ---- .184A .184A .202 -.099 1 .301 2375 ---- ---- .179A .179A .197 -.096 1 .293 20 47 2380 ---- ---- .175A .175A .191 -.094 .285 2385 ---- ---- .170A .170A .186 -.092 .278 2 2390 .175 .175 .166A .182B .181 -.090 1 .271 1 1 2395 ---- ---- .162A .162A .177 -.087 .264 2400 .189 .189 .158A .175 .172 -.085 21 .257 63 657 2405 ---- ---- .154A .154A .168 -.082 .250 2410 .172 .172 .150A .176B .163 -.081 1 .244 2415 ---- ---- .147A .147A .159 -.078 2 .237 2420 ---- ---- .143A .143A .155 -.076 .231 2425 ---- ---- .140A .140A .151 -.074 2 .225 5 341 2450 .171 .171 .124A .142B .134 -.065 52 .199 10 1031 2475 .129 .129 .112A .122 .119 -.057 4 .176 3 212 2500 .136 .136 .102A .107 .106 -.050 293 .156 54 907 2525 .100 .100 .093A .102B .095 -.044 11 .139 43 2550 ---- ---- .085A .085A .086 -.038 6 .124 2 543 2575 ---- ---- .077A .077A .078 -.034 .112 9 2600 ---- ---- .072A .072A .071 -.030 21 .101 545 2625 ---- ---- .066A .066A .065 -.027 .092 163 2650 ---- ---- .061A .061A .059 -.025 1 .084 33 2675 ---- ---- .057A .057A .055 -.021 .076 15 2700 ---- ---- .053A .053A .051 -.019 1 .070 292 2725 ---- ---- .050A .050A .047 -.018 .065 15 2750 .046 .046 .046 .046 .044 -.016 1 .060 12 2775 ---- ---- .044A .044A .041 -.015 .056 4 2800 .051 .051 .042A .042A .038 -.014 2 .052 1 462 2825 ---- ---- .040A .040A .036 -.013 .049 5 2850 ---- ---- .036A .036A .034 -.012 .046 5 2875 ---- ---- .036A .036A .032 -.011 .043 35 2900 ---- ---- .034A .034A .031 -.009 .040 17 2925 ---- ---- .033A .033A .029 -.009 .038 1 2950 ---- ---- .031A .031A .028 -.008 .036 1 6 2975 ---- ---- .030A .030A .026 -.008 .034 39 3000 .030 .030 .028A .026A .025 -.007 2 .032 1562 3025 ---- ---- .028A .028A .024 -.007 .031 3050 ---- ---- .027A .027A .023 -.006 .029 8 3075 ---- ---- .026A .026A .022 -.006 .028 1 3100 ---- ---- .024A .024A .021 -.006 .027 4 3125 ---- ---- .024A .024A .020 -.005 .025 1 3150 ---- ---- .023A .023A .019 -.005 .024 17 3175 ---- ---- .022A .022A .019 -.004 .023 3200 ---- ---- .021A .021A .018 -.004 .022 3225 ---- ---- .020A .020A .017 -.004 .021 3250 ---- ---- .020A .020A .017 -.004 .021 7 3300 .014 .014 .014 .014 .016 -.003 1 .019 3 3400 ---- ---- ---- ---- .014 -.002 .016 3500 .010 .011 .009 .011 .012 -.002 6 .014 23 3600 ---- ---- .012A .012A .011 -.002 .013 78 3700 ---- ---- ---- ---- .010 -.001 .011 3800 ---- ---- ---- ---- .009 -.001 .010 26 3900 ---- ---- ---- ---- .008 -.001 .009 4000 ---- ---- ---- ---- .007 -.002 .009 1998 4200 ---- ---- ---- ---- .006 -.001 .007 1 4500 ---- ---- ---- ---- .005 -.001 .006 20 5000 .003 .003 .003 .003 .004 -.001 7 .005 1993 6000 .003 .003 .003 .003 .002 -.001 14 .003 112 7000 .002 .002 .002 .002 .001 -.001 17 .002 2 775 ---- ---- ---- ---- 13.414 -.562 13.976 800 ---- ---- ---- ---- 13.164 -.562 13.726 825 ---- ---- ---- ---- 12.914 -.562 13.476 850 ---- ---- ---- ---- 12.664 -.562 13.226 875 ---- ---- ---- ---- 12.414 -.562 12.976 900 ---- ---- ---- ---- 12.164 -.562 12.726 925 ---- ---- ---- ---- 11.914 -.562 12.476 950 ---- ---- ---- ---- 11.664 -.562 12.226 975 ---- ---- ---- ---- 11.414 -.562 11.976 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.164 -.562 11.726 1025 ---- ---- ---- ---- 10.914 -.562 11.476 1050 ---- ---- ---- ---- 10.664 -.562 11.226 1075 ---- ---- ---- ---- 10.414 -.562 10.976 1100 ---- ---- ---- ---- 10.164 -.562 10.726 1125 ---- ---- ---- ---- 9.914 -.562 10.476 1150 ---- ---- ---- ---- 9.664 -.562 10.226 1175 ---- ---- ---- ---- 9.414 -.562 9.976 1200 ---- ---- ---- ---- 9.164 -.562 9.726 1225 ---- ---- ---- ---- 8.914 -.562 9.476 1250 ---- ---- ---- ---- 8.664 -.562 9.226 1275 ---- ---- ---- ---- 8.414 -.562 8.976 1300 ---- ---- ---- ---- 8.164 -.562 8.726 1325 ---- ---- ---- ---- 7.914 -.562 8.476 1350 ---- ---- ---- ---- 7.665 -.561 8.226 1375 ---- ---- ---- ---- 7.416 -.560 7.976 1400 ---- ---- ---- ---- 7.167 -.560 7.727 1 1425 ---- ---- ---- ---- 6.920 -.559 7.479 1 1450 ---- ---- ---- ---- 6.672 -.558 7.230 1475 ---- ---- 6.403A 6.403A 6.426 -.557 6.983 1500 ---- ---- 6.089A 6.089A 6.180 -.556 6.736 1525 ---- ---- 5.861A 5.861A 5.934 -.555 6.489 1550 ---- ---- 5.599A 5.599A 5.689 -.554 6.243 1575 ---- ---- 5.399A 5.399A 5.445 -.553 5.998 1600 ---- ---- 5.261A 5.261A 5.203 -.551 5.754 1 1625 ---- ---- 4.799A 4.799A 4.962 -.549 5.511 1650 ---- ---- 4.560A 4.560A 4.723 -.546 5.269 1675 ---- ---- 4.323A 4.323A 4.485 -.543 5.028 1700 ---- ---- 4.088A 4.088A 4.250 -.539 4.789 22 1725 ---- ---- 3.855A 3.855A 4.018 -.534 4.552 1730 ---- ---- 3.889A 3.889A 3.971 -.534 4.505 1735 ---- ---- 3.849A 3.849A 3.925 -.533 4.458 1740 ---- ---- 3.869A 3.869A 3.879 -.532 4.411 1745 ---- ---- 3.832A 3.832A 3.834 -.530 4.364 1750 ---- ---- 3.630A 3.630A 3.788 -.530 4.318 1 1755 ---- ---- 3.732A 3.732A 3.742 -.529 4.271 1760 ---- ---- 3.687A 3.687A 3.697 -.527 4.224 1765 ---- ---- 3.585A 3.585A 3.652 -.526 4.178 1770 ---- ---- 3.598A 3.598A 3.606 -.526 4.132 1775 ---- ---- 3.405A 3.405A 3.561 -.524 4.085 1780 ---- ---- 3.451A 3.451A 3.517 -.522 4.039 1785 ---- ---- 3.407A 3.407A 3.472 -.521 3.993 1790 ---- ---- 3.363A 3.363A 3.427 -.521 3.948 1795 ---- ---- 3.319A 3.319A 3.383 -.519 3.902 1800 ---- ---- 3.185A 3.185A 3.339 -.517 3.856 3 1805 ---- ---- 3.216A 3.216A 3.295 -.516 3.811 1810 ---- ---- 3.173A 3.173A 3.251 -.515 3.766 1815 ---- ---- 3.130A 3.130A 3.208 -.513 3.721 1820 ---- ---- 3.088A 3.088A 3.164 -.512 3.676 4 1825 3.143 3.143 2.970A 3.117A 3.121 -.510 1 3.631 10 1830 ---- ---- 3.003A 3.003A 3.078 -.508 3.586 1835 ---- ---- 2.961A 2.961A 3.036 -.506 3.542 4 1840 ---- ---- 2.919A 2.919A 2.993 -.504 3.497 4 1845 ---- ---- 2.877A 2.877A 2.951 -.502 3.453 3 1850 ---- ---- 2.760A 2.760A 2.909 -.500 3.409 38 1855 ---- ---- 2.795A 2.795A 2.867 -.498 3.365 5 1860 ---- ---- 2.755A 2.755A 2.825 -.497 3.322 1865 ---- ---- 2.714A 2.714A 2.784 -.494 3.278 5 1870 ---- ---- 2.675A 2.675A 2.743 -.492 3.235 5 1875 2.777 2.831 2.559A 2.559A 2.702 -.490 5 3.192 13 1880 ---- ---- 2.595A 2.595A 2.662 -.487 3.149 1885 ---- ---- 2.556A 2.556A 2.622 -.484 3.106 1890 ---- ---- 2.518A 2.518A 2.582 -.482 3.064 1895 ---- ---- 2.479A 2.479A 2.542 -.480 3.022 1900 2.380 2.482 2.360A 2.477A 2.502 -.478 2 2.980 16 1905 ---- ---- 2.403A 2.403A 2.463 -.475 2.938 1910 ---- ---- 2.365A 2.365A 2.425 -.471 2.896 1915 ---- ---- 2.328A 2.328A 2.386 -.469 2.855 1920 ---- ---- 2.291A 2.291A 2.348 -.466 2.814 1925 ---- ---- 2.170A 2.170A 2.310 -.463 2.773 30 1930 ---- ---- 2.218A 2.218A 2.272 -.461 2.733 1935 ---- ---- 2.182A 2.182A 2.235 -.457 2.692 1940 ---- ---- 2.146A 2.146A 2.198 -.454 2.652 1945 ---- ---- 2.112A 2.112A 2.162 -.450 2.612 1950 ---- ---- 1.995A 1.995A 2.125 -.448 2.573 80 1955 ---- ---- 2.043A 2.043A 2.089 -.445 2.534 1960 ---- ---- 2.009A 2.009A 2.054 -.441 2.495 1965 ---- ---- 1.976A 1.976A 2.019 -.437 2.456 1970 ---- ---- 1.942A 1.942A 1.984 -.434 2.418 1975 ---- ---- 1.820A 1.820A 1.949 -.431 2.380 121 1980 ---- ---- 1.877A 1.877A 1.915 -.427 2.342 1985 ---- ---- 1.845A 1.845A 1.882 -.423 2.305 1990 ---- ---- 1.735A 1.735A 1.848 -.420 2.268 1995 ---- ---- 1.700A 1.700A 1.815 -.416 2.231 2000 ---- ---- 1.660A 1.660A 1.782 -.413 2.195 41 492 2005 ---- ---- 1.641A 1.641A 1.750 -.409 2.159 2010 ---- ---- 1.607A 1.607A 1.718 -.405 2.123 2015 ---- ---- 1.577A 1.577A 1.687 -.401 2.088 2020 ---- ---- 1.551A 1.551A 1.656 -.397 2.053 4 2025 ---- ---- 1.510A 1.510A 1.625 -.393 2.018 2 2030 ---- ---- 1.493A 1.493A 1.595 -.389 1.984 4 2035 ---- ---- 1.464A 1.464A 1.565 -.385 1.950 2040 ---- ---- 1.436A 1.436A 1.535 -.381 1.916 2 2045 ---- ---- 1.400A 1.400A 1.506 -.377 1.883 2050 ---- ---- 1.373A 1.373A 1.478 -.372 1.850 35 2055 ---- ---- 1.344A 1.344A 1.449 -.369 1.818 2060 ---- ---- 1.320A 1.320A 1.421 -.365 1.786 2 2065 ---- ---- 1.294A 1.294A 1.394 -.360 1.754 2070 ---- ---- 1.268A 1.268A 1.367 -.356 1.723 2075 ---- ---- 1.242A 1.242A 1.340 -.352 1.692 16 2080 ---- ---- 1.218A 1.218A 1.314 -.347 1.661 2085 1.242 1.242 1.194A 1.209A 1.288 -.343 1 1.631 2090 ---- ---- 1.170A 1.170A 1.262 -.339 1.601 2095 ---- ---- 1.146A 1.146A 1.237 -.335 1.572 2100 ---- ---- 1.122A 1.122A 1.213 -.330 1 1.543 130 2105 ---- ---- 1.100A 1.100A 1.188 -.326 1.514 2110 ---- ---- 1.074A 1.074A 1.165 -.321 1.486 2115 ---- ---- 1.055A 1.055A 1.141 -.317 1.458 2120 ---- ---- 1.034A 1.034A 1.118 -.312 1.430 2125 ---- ---- 1.010A 1.010A 1.095 -.308 1.403 18 2130 ---- ---- .990A .990A 1.073 -.304 1.377 2135 ---- ---- .970A .970A 1.051 -.299 1.350 5 2140 ---- ---- .950A .950A 1.030 -.294 1.324 5 2145 ---- ---- .930A .930A 1.009 -.290 1.299 2150 ---- ---- .910A .910A .988 -.286 1.274 363 2155 ---- ---- .894A .894A .968 -.282 1.250 2160 ---- ---- .876A .876A .948 -.277 1.225 13 2165 ---- ---- .855A .855A .928 -.274 1.202 2170 ---- ---- .840A .840A .909 -.270 1.179 2175 ---- ---- .820A .820A .890 -.266 1.156 4 136 2180 ---- ---- .805A .805A .872 -.261 1.133 2185 ---- ---- .789A .789A .854 -.257 1.111 10 2190 ---- ---- .770A .770A .836 -.253 1.089 2195 ---- ---- .755A .755A .819 -.249 1.068 2200 .786 .786 .740A .815B .802 -.245 5 1.047 42 102 2205 ---- ---- .725A .725A .785 -.241 1.026 2210 .750 .750 .710A .733A .769 -.237 1 1.006 2215 ---- ---- .695A .695A .753 -.233 .986 2220 ---- ---- .680A .680A .737 -.230 .967 2225 ---- ---- .665A .665A .722 -.225 .947 1 38 2230 ---- ---- .653A .653A .707 -.221 .928 2235 ---- ---- .640A .640A .692 -.218 .910 1 2240 ---- ---- .625A .625A .678 -.214 .892 2245 ---- ---- .614A .614A .664 -.210 .874 2250 .643 .643 .600A .612A .650 -.206 3 .856 2 23 2255 ---- ---- .588A .588A .636 -.203 .839 1 2260 ---- ---- .576A .576A .623 -.199 .822 21 2265 ---- ---- .565A .565A .610 -.196 .806 2 2270 ---- ---- .553A .553A .598 -.192 .790 2275 .714 .714 .540A .717B .585 -.189 3 .774 4 2280 ---- ---- .531A .531A .573 -.185 .758 1 2285 ---- ---- .516A .516A .561 -.182 12 .743 2 2290 ---- ---- .506A .506A .550 -.178 .728 4 2295 ---- ---- .496A .496A .539 -.175 .714 2 2300 .565 .565 .486A .498A .528 -.171 27 .699 32 180 2305 ---- ---- .476A .476A .517 -.168 .685 2310 ---- ---- .467A .467A .506 -.166 .672 2315 ---- ---- .457A .457A .496 -.162 .658 2320 ---- ---- .448A .448A .486 -.159 .645 2325 ---- ---- .439A .439A .476 -.156 .632 4 15 2330 ---- ---- .431A .431A .467 -.153 .620 2335 ---- ---- .422A .422A .457 -.151 .608 2340 ---- ---- .414A .414A .448 -.148 .596 2345 ---- ---- .406A .406A .439 -.145 .584 2350 ---- ---- .398A .398A .431 -.141 3 .572 12 2355 ---- ---- .390A .390A .422 -.139 .561 2360 ---- ---- .383A .383A .414 -.136 .550 2365 ---- ---- .375A .375A .406 -.133 .539 2370 ---- ---- .368A .368A .398 -.131 .529 2375 ---- ---- .361A .361A .390 -.129 .519 37 2380 ---- ---- .355A .355A .382 -.127 .509 2385 ---- ---- .348A .348A .375 -.124 .499 2390 ---- ---- .341A .341A .368 -.121 2 .489 2395 ---- ---- .335A .335A .361 -.119 .480 2400 ---- ---- .329A .329A .354 -.117 3 .471 10 100 2405 ---- ---- .323A .323A .347 -.115 .462 2410 ---- ---- .317A .317A .340 -.113 1 .453 2415 ---- ---- .311A .311A .334 -.110 .444 2420 ---- ---- .305A .305A .327 -.109 .436 2425 ---- ---- .300A .300A .321 -.107 2 .428 13 2450 ---- ---- .274A .274A .292 -.098 1 .390 2 261 2475 ---- ---- .251A .251A .267 -.088 .355 6 2500 .252 .252 .230A .240 .243 -.082 55 .325 44 581 2525 ---- ---- .212A .212A .223 -.075 .298 10 2550 .198 .198 .196A .210B .205 -.068 3 .273 1 59 2575 ---- ---- .181A .181A .188 -.063 .251 1 2600 ---- ---- .168A .168A .174 -.057 2 .231 16 2625 .164 .164 .156A .162A .160 -.053 2 .213 12 2650 ---- ---- .145A .145A .149 -.048 1 .197 28 2675 ---- ---- .136A .136A .138 -.045 .183 15 2700 .125 .125 .125 .125 .129 -.040 1 .169 24 2725 ---- ---- .119A .119A .120 -.037 .157 9 2750 ---- ---- .112A .112A .112 -.035 1 .147 30 2775 ---- ---- .105A .105A .105 -.032 .137 7 2800 ---- ---- .099A .099A .099 -.029 .128 10 40 2825 ---- ---- .094A .094A .093 -.027 .120 2850 ---- ---- .089A .089A .087 -.025 2 .112 9 2875 ---- ---- .084A .084A .082 -.023 1 .105 1 2900 ---- ---- .080A .080A .078 -.021 3 .099 68 2925 ---- ---- .076A .076A .074 -.019 .093 5 5 2950 ---- ---- .073A .073A .070 -.018 .088 9 2975 ---- ---- .069A .069A .066 -.017 .083 3000 .059 .059 .059 .059 .063 -.016 1 .079 3 49 3025 ---- ---- .064A .064A .060 -.015 .075 3 3050 ---- ---- .061A .061A .057 -.014 .071 1 3075 ---- ---- .058A .058A .054 -.014 .068 14 3100 ---- ---- .056A .056A .052 -.013 .065 24 3125 ---- ---- .054A .054A .050 -.012 .062 11 3150 ---- ---- .052A .052A .048 -.011 .059 3175 ---- ---- .050A .050A .046 -.010 .056 5 3200 .052 .052 .048A .048A .044 -.010 1 .054 50 3225 ---- ---- .047A .047A .042 -.010 .052 3400 ---- ---- .037A .037A .033 -.007 .040 16 3500 ---- ---- .032A .032A .029 -.006 .035 83 3600 ---- ---- .030A .030A .025 -.006 .031 25 3800 ---- ---- ---- ---- .020 -.005 .025 19 4000 ---- ---- ---- ---- .017 -.004 .021 33 4500 ---- ---- ---- ---- .011 -.003 .014 9 5000 ---- ---- ---- ---- .008 -.003 .011 5 5500 ---- ---- ---- ---- .006 -.003 .009 45 6000 ---- ---- ---- ---- .005 -.002 .007 6500 ---- ---- ---- ---- .005 -.002 .007 2 7000 ---- ---- ---- ---- .005 -.001 .006 20 775 ---- ---- ---- ---- 13.414 -.562 13.976 800 ---- ---- ---- ---- 13.164 -.562 13.726 825 ---- ---- ---- ---- 12.914 -.562 13.476 850 ---- ---- ---- ---- 12.664 -.562 13.226 875 ---- ---- ---- ---- 12.414 -.562 12.976 900 ---- ---- ---- ---- 12.164 -.562 12.726 925 ---- ---- ---- ---- 11.914 -.562 12.476 950 ---- ---- ---- ---- 11.664 -.562 12.226 975 ---- ---- ---- ---- 11.414 -.562 11.976 SO MAR23 Silver Option CALL 1000 ---- ---- 11.139A 11.139A 11.164 -.562 11.726 10000 ---- ---- ---- ---- .003 -.001 .004 200 1025 ---- ---- 10.894A 10.894A 10.914 -.562 11.476 1050 ---- ---- 10.652A 10.652A 10.664 -.562 11.226 1075 ---- ---- 10.394A 10.394A 10.414 -.562 10.976 1100 ---- ---- 10.139A 10.139A 10.164 -.562 10.726 1125 ---- ---- 9.894A 9.894A 9.914 -.562 10.476 1150 ---- ---- 9.639A 9.639A 9.664 -.562 10.226 1175 ---- ---- 9.394A 9.394A 9.414 -.562 9.976 1200 ---- ---- 9.140A 9.140A 9.164 -.562 9.726 1225 ---- ---- 8.896A 8.896A 8.914 -.562 9.476 1250 ---- ---- 8.736A 8.736A 8.664 -.562 9.226 1 1275 ---- ---- 8.396A 8.396A 8.414 -.562 8.976 1300 ---- ---- 8.142A 8.142A 8.165 -.561 8.726 1325 ---- ---- 7.899A 7.899A 7.917 -.560 8.477 1350 ---- ---- 7.741A 7.741A 7.669 -.559 8.228 1 1375 ---- ---- 7.506A 7.506A 7.422 -.558 7.980 2 1400 ---- ---- 7.166A 7.166A 7.175 -.557 7.732 1425 ---- ---- 6.928A 6.928A 6.929 -.556 7.485 1450 ---- ---- 6.677A 6.677A 6.684 -.555 7.239 1475 ---- ---- 6.526A 6.526A 6.440 -.554 6.994 4 1500 ---- ---- 6.270A 6.270A 6.197 -.552 6.749 4 1525 ---- ---- 6.041A 6.041A 5.955 -.551 6.506 2 1550 ---- ---- 5.788A 5.788A 5.715 -.548 6.263 2 1575 ---- ---- 5.314A 5.314A 5.476 -.546 6.022 4 1600 ---- ---- 5.075A 5.075A 5.239 -.544 5.783 4 1625 ---- ---- 4.845A 4.845A 5.004 -.541 5.545 4 1650 ---- ---- 4.610A 4.610A 4.771 -.538 5.309 6 1675 ---- ---- 4.385A 4.385A 4.541 -.533 5.074 14 1700 ---- ---- 4.160A 4.160A 4.314 -.528 4.842 23 1725 ---- ---- 3.935A 3.935A 4.090 -.523 4.613 5 1750 ---- ---- 3.720A 3.720A 3.870 -.517 4.387 2 5 1775 ---- ---- 3.504A 3.504A 3.654 -.510 4.164 4 1800 ---- ---- 3.295A 3.295A 3.443 -.501 3.944 99 1825 ---- ---- 3.090A 3.090A 3.236 -.493 3.729 1850 2.970 2.970 2.890A 2.944A 3.035 -.483 1 3.518 22 1875 ---- ---- 2.700A 2.700A 2.840 -.472 3.312 178 1900 ---- ---- 2.514A 2.514A 2.652 -.459 3.111 145 1925 ---- ---- 2.341A 2.341A 2.471 -.446 2.917 45 1950 ---- ---- 2.172A 2.172A 2.297 -.431 2.728 293 1975 ---- ---- 2.010A 2.010A 2.131 -.416 2.547 117 2000 ---- ---- 1.859A 1.859A 1.973 -.399 2.372 504 2025 ---- ---- 1.716A 1.716A 1.823 -.382 2.205 3 2050 ---- ---- 1.582A 1.582A 1.682 -.365 2.047 4 227 2075 ---- ---- 1.456A 1.456A 1.550 -.346 1.896 169 2100 1.430 1.430 1.338A 1.338A 1.427 -.328 26 1.755 40 1685 2125 ---- ---- 1.230A 1.230A 1.312 -.310 1.622 45 2150 ---- ---- 1.128A 1.128A 1.205 -.292 1.497 31 2175 ---- ---- 1.038A 1.038A 1.107 -.274 1.381 11 352 2200 1.030 1.030 .953A 1.027B 1.017 -.256 4 1.273 1 776 2215 ---- ---- .906A .906A .966 -.246 1.212 2225 ---- ---- .875A .875A .934 -.239 1.173 23 2250 ---- ---- .804A .804A .858 -.222 44 1.080 40 572 2275 ---- ---- .740A .740A .789 -.206 .995 100 678 2300 .800 .800 .682A .695A .725 -.191 5 .916 151 478 2325 ---- ---- .628A .628A .668 -.176 .844 89 2350 .720 .720 .578A .578A .616 -.163 2 .779 2 48 2375 ---- ---- .534A .534A .568 -.152 .720 5 2400 .587 .587 .494A .531B .525 -.141 23 .666 1088 2425 ---- ---- .458A .458A .486 -.130 .616 21 2450 ---- ---- .425A .425A .451 -.121 .572 11 2475 ---- ---- .396A .396A .418 -.113 .531 93 2500 .393 .393 .369A .384 .389 -.105 41 .494 96 3078 2525 ---- ---- .344A .344A .362 -.098 .460 19 2550 ---- ---- .321A .321A .338 -.091 .429 690 2575 ---- ---- .301A .301A .316 -.084 .400 2 2600 ---- ---- .282A .282A .295 -.079 1 .374 2 538 2625 ---- ---- .265A .265A .276 -.074 .350 6 2650 ---- ---- .249A .249A .259 -.069 .328 130 2675 ---- ---- .234A .234A .243 -.064 .307 7 2700 ---- ---- .221A .221A .229 -.060 .289 2 98 2725 ---- ---- .208A .208A .215 -.056 .271 1 2750 .207 .207 .197A .201A .203 -.052 20 .255 5 301 2775 ---- ---- .186A .186A .191 -.050 .241 11 2800 .190 .190 .177A .177A .181 -.046 5 .227 4 934 2825 ---- ---- .168A .168A .171 -.043 .214 45 2850 ---- ---- .159A .159A .162 -.041 .203 144 2875 ---- ---- .152A .152A .154 -.038 .192 9 2900 ---- ---- .144A .144A .146 -.036 .182 23 2925 ---- ---- .138A .138A .138 -.034 .172 100 2950 ---- ---- .132A .132A .132 -.032 .164 4 29 2975 ---- ---- .126A .126A .125 -.031 .156 1 3000 .129 .129 .120A .132B .119 -.029 5 .148 258 2577 3025 ---- ---- .115A .115A .114 -.027 .141 7 3050 ---- ---- .110A .110A .109 -.025 .134 3075 ---- ---- .106A .106A .104 -.024 .128 3100 ---- ---- .102A .102A .099 -.023 .122 28 3125 ---- ---- .098A .098A .095 -.021 .116 11 3150 ---- ---- .094A .094A .091 -.020 .111 10 3175 ---- ---- .091A .091A .088 -.018 .106 1 3200 ---- ---- .087A .087A .084 -.017 6 .101 33 3225 ---- ---- .084A .084A .081 -.016 .097 1 3250 ---- ---- .081A .081A .078 -.016 7 .094 115 3275 ---- ---- .078A .078A .075 -.015 .090 3300 ---- ---- .075A .075A .072 -.015 .087 14 3325 ---- ---- .072A .072A .069 -.015 .084 3350 ---- ---- .069A .069A .066 -.015 .081 1089 3375 ---- ---- .067A .067A .064 -.014 .078 1 3400 ---- ---- .065A .065A .062 -.014 .076 101 3425 ---- ---- .062A .062A .060 -.013 .073 1 3450 ---- ---- .060A .060A .058 -.013 .071 278 3475 ---- ---- .058A .058A .056 -.013 .069 3500 .053 .053 .053 .053 .054 -.012 1 .066 32 3525 ---- ---- .055A .055A .052 -.012 .064 3550 ---- ---- .053A .053A .050 -.012 .062 4 3575 ---- ---- .051A .051A .049 -.011 .060 3600 ---- ---- .050A .050A .048 -.011 .059 141 3625 ---- ---- .048A .048A .046 -.011 .057 3650 ---- ---- .047A .047A .045 -.010 .055 10 3675 ---- ---- .046A .046A .044 -.010 .054 3700 ---- ---- .044A .044A .042 -.010 .052 2 3725 ---- ---- .044A .044A .041 -.010 .051 1 4000 ---- ---- .034A .034A .032 -.006 18 .038 691 4500 ---- ---- ---- ---- .021 -.004 .025 48 5000 ---- ---- ---- ---- .015 -.004 .019 794 6000 ---- ---- ---- ---- .010 -.002 .012 129 7500 ---- ---- ---- ---- .007 UNCH .007 204 775 ---- ---- 13.394A 13.394A 13.414 -.562 13.976 800 ---- ---- 13.134A 13.134A 13.164 -.562 13.726 825 ---- ---- 12.894A 12.894A 12.914 -.562 13.476 850 ---- ---- 12.639A 12.639A 12.664 -.562 13.226 875 ---- ---- 12.394A 12.394A 12.414 -.562 12.976 900 ---- ---- 12.139A 12.139A 12.164 -.562 12.726 925 ---- ---- 11.880A 11.880A 11.914 -.562 12.476 950 ---- ---- 11.639A 11.639A 11.664 -.562 12.226 975 ---- ---- 11.394A 11.394A 11.414 -.562 11.976 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.271 -.611 11.882 1025 ---- ---- ---- ---- 11.021 -.611 11.632 1050 ---- ---- ---- ---- 10.771 -.611 11.382 1075 ---- ---- ---- ---- 10.521 -.611 11.132 1100 ---- ---- ---- ---- 10.271 -.611 10.882 1125 ---- ---- ---- ---- 10.021 -.611 10.632 1150 ---- ---- ---- ---- 9.771 -.611 10.382 1175 ---- ---- ---- ---- 9.521 -.611 10.132 1200 ---- ---- ---- ---- 9.271 -.611 9.882 1225 ---- ---- ---- ---- 9.021 -.611 9.632 1250 ---- ---- ---- ---- 8.771 -.611 9.382 1275 ---- ---- ---- ---- 8.523 -.609 9.132 4 1300 ---- ---- ---- ---- 8.275 -.608 8.883 1325 ---- ---- ---- ---- 8.027 -.608 8.635 1350 ---- ---- ---- ---- 7.781 -.606 8.387 1 1375 ---- ---- ---- ---- 7.535 -.606 8.141 1400 ---- ---- ---- ---- 7.291 -.604 7.895 1425 ---- ---- ---- ---- 7.047 -.603 7.650 1450 ---- ---- ---- ---- 6.805 -.601 7.406 1475 ---- ---- ---- ---- 6.564 -.599 7.163 1500 ---- ---- ---- ---- 6.325 -.596 6.921 1525 ---- ---- 5.969A 5.969A 6.087 -.594 6.681 1550 ---- ---- 5.735A 5.735A 5.851 -.591 6.442 1575 ---- ---- 5.502A 5.502A 5.617 -.588 6.205 2 1600 ---- ---- 5.270A 5.270A 5.385 -.584 5.969 1625 ---- ---- 5.042A 5.042A 5.156 -.580 5.736 1650 4.854 4.854 4.817A 4.817A 4.930 -.575 2 5.505 1675 4.632 4.632 4.596A 4.596A 4.707 -.570 2 5.277 1700 ---- ---- 4.378A 4.378A 4.487 -.564 5.051 2 1725 ---- ---- 4.161A 4.161A 4.271 -.558 4.829 1750 ---- ---- 3.951A 3.951A 4.059 -.550 4.609 1775 ---- ---- 3.745A 3.745A 3.851 -.542 4.393 1800 ---- ---- 3.544A 3.544A 3.648 -.533 4.181 1825 ---- ---- 3.348A 3.348A 3.450 -.524 3.974 1 1 1850 3.236 3.236 3.158A 3.234A 3.258 -.513 1 3.771 1875 ---- ---- 2.974A 2.974A 3.072 -.500 3.572 1900 ---- ---- 2.797A 2.797A 2.892 -.488 3.380 1925 ---- ---- 2.626A 2.626A 2.719 -.474 3.193 1950 ---- ---- 2.464A 2.464A 2.552 -.460 3.012 1975 ---- ---- 2.308A 2.308A 2.393 -.445 2.838 2000 2.195 2.195 2.159A 2.159A 2.241 -.429 3 2.670 9 65 2025 2.053 2.053 2.018A 2.018A 2.097 -.412 3 2.509 51 2050 ---- ---- 1.885A 1.885A 1.960 -.395 2.355 2 2075 ---- ---- 1.759A 1.759A 1.830 -.378 2.208 7 2100 ---- ---- 1.641A 1.641A 1.708 -.360 2.068 100 2125 ---- ---- 1.530A 1.530A 1.594 -.342 1.936 2150 ---- ---- 1.426A 1.426A 1.486 -.325 1.811 2175 ---- ---- 1.330A 1.330A 1.385 -.308 1.693 5 2200 ---- ---- 1.241A 1.241A 1.291 -.291 1.582 7 2225 ---- ---- 1.157A 1.157A 1.204 -.274 1.478 2250 ---- ---- 1.080A 1.080A 1.122 -.259 1.381 60 2275 ---- ---- 1.009A 1.009A 1.047 -.244 1.291 10 2300 ---- ---- .943A .943A .977 -.230 1.207 1 2325 ---- ---- .882A .882A .913 -.216 1.129 1 2350 ---- ---- .825A .825A .853 -.204 1.057 2375 ---- ---- .773A .773A .798 -.192 .990 2400 ---- ---- .721A .721A .747 -.181 .928 27 163 2425 ---- ---- .677A .677A .700 -.170 .870 2450 ---- ---- .636A .636A .657 -.160 .817 5 5 2475 ---- ---- .598A .598A .617 -.151 .768 2500 ---- ---- .563A .563A .580 -.142 .722 63 2525 ---- ---- .531A .531A .546 -.134 .680 1 2550 ---- ---- .501A .501A .514 -.127 .641 2575 ---- ---- .473A .473A .485 -.120 .605 2600 ---- ---- .447A .447A .458 -.113 .571 24 2625 ---- ---- .423A .423A .433 -.107 .540 2650 ---- ---- .401A .401A .410 -.101 .511 2675 ---- ---- .381A .381A .388 -.096 .484 131 2700 ---- ---- .361A .361A .368 -.091 .459 6 2725 ---- ---- .343A .343A .349 -.086 .435 2750 ---- ---- .327A .327A .332 -.081 .413 2775 ---- ---- .311A .311A .315 -.078 1 .393 2800 .304 .305 .297A .300A .300 -.074 3 .374 6 2825 ---- ---- .283A .283A .286 -.070 .356 2850 ---- ---- .271A .271A .272 -.067 .339 14 2875 ---- ---- .259A .259A .260 -.063 .323 6 2900 ---- ---- .247A .247A .248 -.060 .308 6 7 2925 ---- ---- .237A .237A .237 -.057 .294 127 2950 ---- ---- .227A .227A .226 -.055 .281 1 2975 ---- ---- .218A .218A .216 -.053 .269 1 3000 ---- ---- .209A .209A .207 -.050 .257 18 502 3025 ---- ---- .200A .200A .198 -.048 1 .246 1 3050 .196 .196 .192A .192A .190 -.046 1 .236 1 3075 ---- ---- .185A .185A .182 -.044 .226 1 3100 ---- ---- .178A .178A .175 -.042 .217 26 3125 ---- ---- .171A .171A .168 -.040 .208 1 3150 ---- ---- .165A .165A .161 -.039 .200 8 3175 ---- ---- .159A .159A .155 -.037 .192 3200 ---- ---- .153A .153A .149 -.036 .185 8 3225 ---- ---- .148A .148A .144 -.033 .177 3250 ---- ---- .143A .143A .138 -.033 .171 1 3500 ---- ---- .104A .104A .098 -.022 .120 18 47 4000 .059 .059 .059 .059 .056 -.012 25 .068 521 5000 ---- ---- ---- ---- .026 -.005 15 .031 36 850 ---- ---- ---- ---- 12.771 -.611 13.382 875 ---- ---- ---- ---- 12.521 -.611 13.132 900 ---- ---- ---- ---- 12.271 -.611 12.882 925 ---- ---- ---- ---- 12.021 -.611 12.632 950 ---- ---- ---- ---- 11.771 -.611 12.382 975 ---- ---- ---- ---- 11.521 -.611 12.132 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.271 -.611 11.882 10000 ---- ---- ---- ---- .008 -.002 .010 50 1025 ---- ---- ---- ---- 11.021 -.611 11.632 1050 ---- ---- ---- ---- 10.771 -.611 11.382 1075 ---- ---- ---- ---- 10.521 -.611 11.132 1100 ---- ---- ---- ---- 10.271 -.611 10.882 1125 ---- ---- ---- ---- 10.021 -.611 10.632 1150 ---- ---- ---- ---- 9.771 -.611 10.382 1175 ---- ---- ---- ---- 9.521 -.611 10.132 1200 ---- ---- ---- ---- 9.271 -.611 9.882 1225 ---- ---- ---- ---- 9.022 -.610 9.632 1250 ---- ---- ---- ---- 8.773 -.609 9.382 1275 ---- ---- ---- ---- 8.525 -.609 9.134 4 1300 ---- ---- ---- ---- 8.278 -.608 8.886 1 1325 ---- ---- ---- ---- 8.033 -.606 8.639 1 1350 ---- ---- ---- ---- 7.788 -.604 8.392 1 1375 ---- ---- ---- ---- 7.544 -.603 8.147 2 1400 ---- ---- ---- ---- 7.302 -.601 7.903 1425 ---- ---- 7.304A 7.304A 7.061 -.600 7.661 1450 ---- ---- 6.963A 6.963A 6.821 -.598 7.419 1475 ---- ---- 6.469A 6.469A 6.584 -.595 7.179 1500 ---- ---- 6.234A 6.234A 6.348 -.593 6.941 2 1525 ---- ---- 6.001A 6.001A 6.114 -.590 6.704 8 1550 ---- ---- 5.770A 5.770A 5.882 -.587 6.469 4 1575 ---- ---- 5.542A 5.542A 5.653 -.582 6.235 2 1600 ---- ---- 5.313A 5.313A 5.426 -.579 6.005 6 1625 ---- ---- 5.094A 5.094A 5.203 -.573 5.776 1650 ---- ---- 4.872A 4.872A 4.982 -.568 5.550 1675 ---- ---- 4.656A 4.656A 4.765 -.562 5.327 1700 ---- ---- 4.446A 4.446A 4.552 -.555 5.107 2 1725 ---- ---- 4.238A 4.238A 4.342 -.548 4.890 1750 ---- ---- 4.032A 4.032A 4.137 -.540 4.677 1775 ---- ---- 3.832A 3.832A 3.936 -.532 4.468 1800 ---- ---- 3.640A 3.640A 3.741 -.521 4.262 2 1825 ---- ---- 3.454A 3.454A 3.550 -.512 4.062 29 1850 ---- ---- 3.267A 3.267A 3.365 -.501 3.866 1 1875 ---- ---- 3.095A 3.095A 3.186 -.489 3.675 1900 ---- ---- 2.925A 2.925A 3.012 -.477 3.489 1 1925 ---- ---- 2.760A 2.760A 2.845 -.464 3.309 1950 ---- ---- 2.604A 2.604A 2.685 -.449 3.134 1 1975 ---- ---- 2.453A 2.453A 2.531 -.435 2.966 2000 ---- ---- 2.311A 2.311A 2.384 -.420 2.804 155 2025 ---- ---- 2.174A 2.174A 2.244 -.404 2.648 2050 ---- ---- 2.043A 2.043A 2.111 -.388 2.499 3 2075 ---- ---- 1.923A 1.923A 1.985 -.372 2.357 2 2100 ---- ---- 1.808A 1.808A 1.867 -.355 2.222 20 2125 ---- ---- 1.699A 1.699A 1.754 -.341 2.095 1 2150 ---- ---- 1.593A 1.593A 1.649 -.325 1.974 15 2175 ---- ---- 1.501A 1.501A 1.550 -.310 1.860 2200 ---- ---- 1.412A 1.412A 1.457 -.295 1.752 11 2225 ---- ---- 1.328A 1.328A 1.370 -.281 1.651 20 2250 ---- ---- 1.245A 1.245A 1.288 -.267 1.555 102 2275 ---- ---- 1.172A 1.172A 1.212 -.254 1.466 2300 ---- ---- 1.104A 1.104A 1.141 -.241 1.382 152 2325 ---- ---- 1.040A 1.040A 1.075 -.228 1.303 2350 ---- ---- .982A .982A 1.013 -.216 1.229 25 2375 ---- ---- .926A .926A .955 -.205 1.160 9 2400 .900 .900 .875A .879A .901 -.195 1 1.096 11 2425 ---- ---- .828A .828A .851 -.185 1.036 5 2450 ---- ---- .783A .783A .805 -.175 .980 3 2475 ---- ---- .742A .742A .761 -.167 .928 2500 ---- ---- .703A .703A .721 -.158 .879 478 2525 ---- ---- .668A .668A .683 -.150 .833 2550 ---- ---- .634A .634A .648 -.143 .791 4 2575 ---- ---- .603A .603A .616 -.135 .751 5 2600 ---- ---- .574A .574A .585 -.129 .714 15 2625 ---- ---- .547A .547A .557 -.122 .679 8 2650 ---- ---- .521A .521A .530 -.116 .646 1 31 2675 ---- ---- .497A .497A .505 -.111 .616 5 2700 ---- ---- .475A .475A .482 -.105 .587 200 2725 ---- ---- .454A .454A .460 -.100 .560 2750 ---- ---- .434A .434A .439 -.096 .535 225 2775 ---- ---- .416A .416A .420 -.091 .511 2800 ---- ---- .398A .398A .402 -.087 .489 102 2825 ---- ---- .382A .382A .385 -.083 .468 2850 ---- ---- .366A .366A .369 -.080 .449 17 2875 ---- ---- .352A .352A .353 -.077 .430 2900 ---- ---- .338A .338A .339 -.073 .412 2925 ---- ---- .325A .325A .326 -.070 .396 1 2950 ---- ---- .312A .312A .313 -.067 .380 1 2975 ---- ---- .301A .301A .301 -.064 .365 3 3000 ---- ---- .290A .290A .289 -.062 .351 416 3025 ---- ---- .279A .279A .278 -.060 .338 3050 ---- ---- .269A .269A .268 -.057 .325 1 3075 ---- ---- .260A .260A .258 -.055 .313 3100 ---- ---- .251A .251A .249 -.052 .301 3125 ---- ---- .243A .243A .240 -.050 .290 3150 ---- ---- .235A .235A .232 -.048 .280 3175 ---- ---- .227A .227A .224 -.046 .270 3200 ---- ---- .220A .220A .216 -.045 .261 1 3225 ---- ---- .213A .213A .209 -.043 .252 3250 ---- ---- .206A .206A .202 -.041 .243 3275 ---- ---- .200A .200A .195 -.040 .235 2 3300 ---- ---- .193A .193A .189 -.039 .228 402 3325 ---- ---- .188A .188A .183 -.037 .220 3350 ---- ---- .182A .182A .177 -.036 .213 3375 ---- ---- .177A .177A .172 -.035 .207 2 3400 ---- ---- .172A .172A .167 -.033 .200 5 3500 ---- ---- .153A .153A .148 -.029 .177 502 4000 ---- ---- .092A .092A .088 -.017 .105 11 5000 ---- ---- ---- ---- .040 -.008 .048 54 6000 ---- ---- ---- ---- .022 -.006 .028 2 7000 ---- ---- ---- ---- .014 -.004 .018 800 ---- ---- ---- ---- 13.271 -.611 13.882 8000 ---- ---- ---- ---- .010 -.003 .013 825 ---- ---- ---- ---- 13.021 -.611 13.632 850 ---- ---- ---- ---- 12.771 -.611 13.382 875 ---- ---- ---- ---- 12.521 -.611 13.132 900 ---- ---- ---- ---- 12.271 -.611 12.882 9000 ---- ---- ---- ---- .009 -.002 .011 925 ---- ---- ---- ---- 12.021 -.611 12.632 950 ---- ---- ---- ---- 11.771 -.611 12.382 975 ---- ---- ---- ---- 11.521 -.611 12.132 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.433 -.607 12.040 10000 ---- ---- ---- ---- .017 -.003 .020 25 25 1025 ---- ---- ---- ---- 11.183 -.607 11.790 1050 ---- ---- ---- ---- 10.933 -.607 11.540 1075 ---- ---- ---- ---- 10.683 -.607 11.290 1100 ---- ---- ---- ---- 10.433 -.607 11.040 1125 ---- ---- ---- ---- 10.183 -.607 10.790 1150 ---- ---- ---- ---- 9.933 -.607 10.540 1175 ---- ---- ---- ---- 9.683 -.607 10.290 1200 ---- ---- ---- ---- 9.434 -.606 10.040 1225 ---- ---- ---- ---- 9.187 -.604 9.791 1250 ---- ---- ---- ---- 8.940 -.603 9.543 1275 ---- ---- ---- ---- 8.695 -.601 9.296 1300 ---- ---- ---- ---- 8.452 -.599 9.051 1325 ---- ---- ---- ---- 8.210 -.597 8.807 1350 ---- ---- ---- ---- 7.970 -.594 8.564 1375 ---- ---- ---- ---- 7.731 -.593 8.324 1400 ---- ---- 7.381A 7.381A 7.494 -.590 8.084 1425 ---- ---- 7.147A 7.147A 7.259 -.587 7.846 1450 ---- ---- 6.914A 6.914A 7.026 -.584 7.610 1475 ---- ---- 6.684A 6.684A 6.795 -.581 7.376 1500 ---- ---- 6.456A 6.456A 6.566 -.578 7.144 1525 ---- ---- 6.231A 6.231A 6.340 -.573 6.913 1550 ---- ---- 6.008A 6.008A 6.116 -.569 6.685 1575 ---- ---- 5.787A 5.787A 5.895 -.565 6.460 1600 ---- ---- 5.570A 5.570A 5.677 -.560 6.237 1625 ---- ---- 5.359A 5.359A 5.463 -.554 6.017 1650 ---- ---- 5.149A 5.149A 5.252 -.548 5.800 1 1675 ---- ---- 4.940A 4.940A 5.045 -.541 5.586 1700 ---- ---- 4.740A 4.740A 4.842 -.534 5.376 1725 ---- ---- 4.545A 4.545A 4.643 -.526 5.169 1750 ---- ---- 4.350A 4.350A 4.448 -.519 4.967 1775 ---- ---- 4.165A 4.165A 4.259 -.510 4.769 1800 ---- ---- 3.980A 3.980A 4.074 -.501 4.575 1825 ---- ---- 3.804A 3.804A 3.894 -.491 4.385 1850 ---- ---- 3.632A 3.632A 3.720 -.481 4.201 25 1875 ---- ---- 3.465A 3.465A 3.551 -.470 4.021 2 1900 ---- ---- 3.300A 3.300A 3.388 -.459 3.847 1925 ---- ---- 3.146A 3.146A 3.231 -.447 3.678 1950 ---- ---- 3.001A 3.001A 3.080 -.434 3.514 1 1975 ---- ---- 2.858A 2.858A 2.935 -.421 3.356 10 2000 ---- ---- 2.717A 2.717A 2.796 -.408 3.204 8 2025 ---- ---- 2.590A 2.590A 2.662 -.395 3.057 2050 ---- ---- 2.464A 2.464A 2.535 -.381 2.916 2075 ---- ---- 2.347A 2.347A 2.413 -.368 2.781 5 2100 ---- ---- 2.234A 2.234A 2.297 -.355 2.652 114 2125 ---- ---- 2.123A 2.123A 2.187 -.342 2.529 2150 ---- ---- 2.024A 2.024A 2.082 -.329 2.411 2175 ---- ---- 1.928A 1.928A 1.982 -.317 2.299 2200 ---- ---- 1.836A 1.836A 1.887 -.305 2.192 209 2225 ---- ---- 1.749A 1.749A 1.797 -.294 2.091 2250 ---- ---- 1.667A 1.667A 1.712 -.283 1.995 2275 ---- ---- 1.590A 1.590A 1.631 -.272 1.903 5 2300 1.519 1.519 1.517A 1.596B 1.555 -.261 1 1.816 45 2325 ---- ---- 1.448A 1.448A 1.483 -.251 1.734 2350 ---- ---- 1.380A 1.380A 1.415 -.241 1.656 2 2375 ---- ---- 1.320A 1.320A 1.351 -.232 1.583 2400 ---- ---- 1.260A 1.260A 1.290 -.223 1.513 68 2425 ---- ---- 1.208A 1.208A 1.233 -.214 1.447 2450 ---- ---- 1.156A 1.156A 1.179 -.205 1.384 2475 ---- ---- 1.107A 1.107A 1.128 -.197 1.325 13 2500 ---- ---- 1.060A 1.060A 1.081 -.188 1.269 728 2525 ---- ---- 1.018A 1.018A 1.035 -.181 1.216 42 2550 ---- ---- .971A .971A .993 -.173 1.166 1 2575 ---- ---- .932A .932A .953 -.166 1.119 2600 ---- ---- .896A .896A .915 -.159 1.074 28 2625 ---- ---- .861A .861A .879 -.153 1.032 2650 ---- ---- .828A .828A .845 -.146 .991 4 2675 ---- ---- .798A .798A .812 -.142 .954 2700 .758 .758 .758 .789B .782 -.136 2 .918 204 2725 .740 .740 .740 .772B .753 -.131 2 .884 2750 .766 .766 .714A .755B .726 -.125 2 .851 2775 ---- ---- .689A .689A .700 -.121 .821 2800 .714 .751B .666A .751B .675 -.117 1 .792 91 2825 ---- ---- .643A .643A .652 -.112 .764 2850 ---- ---- .622A .622A .630 -.108 .738 2875 ---- ---- .602A .602A .608 -.105 .713 2900 ---- ---- .582A .582A .588 -.102 .690 2 2925 ---- ---- .564A .564A .569 -.098 .667 1 2950 ---- ---- .546A .546A .551 -.095 .646 2975 ---- ---- .529A .529A .533 -.092 .625 3000 ---- ---- .513A .513A .517 -.089 .606 668 3025 ---- ---- .498A .498A .501 -.086 .587 3050 ---- ---- .483A .483A .485 -.084 .569 3075 ---- ---- .469A .469A .471 -.081 .552 2 3100 ---- ---- .456A .456A .457 -.078 .535 15 3125 ---- ---- .443A .443A .444 -.076 .520 100 3150 ---- ---- .431A .431A .431 -.074 .505 3175 ---- ---- .419A .419A .418 -.072 .490 3200 ---- ---- .407A .407A .407 -.069 .476 15 3225 ---- ---- .396A .396A .395 -.068 .463 3250 ---- ---- .386A .386A .384 -.066 .450 3275 ---- ---- .376A .376A .374 -.064 .438 3300 ---- ---- .359A .359A .364 -.062 .426 132 3325 ---- ---- .356A .356A .354 -.061 .415 3350 ---- ---- .347A .347A .345 -.059 .404 3375 ---- ---- .339A .339A .336 -.057 .393 3400 ---- ---- .330A .330A .328 -.055 .383 3425 ---- ---- .322A .322A .319 -.054 .373 3450 ---- ---- .314A .314A .311 -.053 .364 3475 ---- ---- .307A .307A .304 -.051 .355 3500 ---- ---- .300A .300A .296 -.050 .346 134 3525 ---- ---- .293A .293A .289 -.049 .338 3550 ---- ---- .286A .286A .282 -.047 .329 3575 ---- ---- .279A .279A .275 -.046 .321 3600 ---- ---- .273A .273A .269 -.045 .314 3625 ---- ---- .267A .267A .263 -.043 .306 3650 ---- ---- .261A .261A .257 -.042 .299 3675 ---- ---- .255A .255A .251 -.041 .292 3700 ---- ---- .250A .250A .245 -.040 .285 3725 ---- ---- .245A .245A .240 -.039 .279 3750 ---- ---- .239A .239A .234 -.038 .272 3775 ---- ---- .234A .234A .229 -.037 .266 3800 ---- ---- .230A .230A .224 -.036 .260 3825 ---- ---- .225A .225A .219 -.036 .255 3850 ---- ---- .220A .220A .215 -.034 .249 3875 ---- ---- .216A .216A .210 -.034 .244 3900 ---- ---- .212A .212A .206 -.032 .238 190 3925 ---- ---- .208A .208A .202 -.031 .233 3950 ---- ---- .204A .204A .197 -.031 .228 3975 ---- ---- .200A .200A .193 -.031 .224 4000 ---- ---- .196A .196A .190 -.029 .219 363 4025 .209 .209 .192A .192A .186 -.028 4 .214 6 4050 ---- ---- .189A .189A .182 -.028 .210 4075 ---- ---- .185A .185A .179 -.027 .206 1 4500 ---- ---- .139A .139A .131 -.018 .149 20 5000 ---- ---- .104A .104A .095 -.015 .110 102 6000 .065 .065 .065 .065 .058 -.013 4 .071 25 7000 ---- ---- .047A .047A .039 -.009 .048 15 725 ---- ---- ---- ---- 14.183 -.607 14.790 750 ---- ---- ---- ---- 13.933 -.607 14.540 775 ---- ---- ---- ---- 13.683 -.607 14.290 800 ---- ---- ---- ---- 13.433 -.607 14.040 8000 ---- ---- ---- ---- .027 -.006 .033 825 ---- ---- ---- ---- 13.183 -.607 13.790 850 ---- ---- ---- ---- 12.933 -.607 13.540 875 ---- ---- ---- ---- 12.683 -.607 13.290 900 ---- ---- ---- ---- 12.433 -.607 13.040 9000 ---- ---- ---- ---- .021 -.004 .025 925 ---- ---- ---- ---- 12.183 -.607 12.790 950 ---- ---- ---- ---- 11.933 -.607 12.540 975 ---- ---- ---- ---- 11.683 -.607 12.290 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.587 -.597 12.184 10000 ---- ---- ---- ---- .032 -.005 .037 1025 ---- ---- ---- ---- 11.337 -.597 11.934 1050 ---- ---- ---- ---- 11.087 -.597 11.684 1075 ---- ---- ---- ---- 10.837 -.597 11.434 1100 ---- ---- ---- ---- 10.587 -.597 11.184 1125 ---- ---- ---- ---- 10.337 -.597 10.934 1150 ---- ---- ---- ---- 10.087 -.597 10.684 1175 ---- ---- ---- ---- 9.838 -.596 10.434 1200 ---- ---- ---- ---- 9.591 -.594 10.185 1225 ---- ---- ---- ---- 9.345 -.592 9.937 1250 ---- ---- ---- ---- 9.100 -.591 9.691 1275 ---- ---- ---- ---- 8.858 -.589 9.447 1300 ---- ---- ---- ---- 8.617 -.587 9.204 1325 ---- ---- ---- ---- 8.378 -.585 8.963 1350 ---- ---- ---- ---- 8.141 -.582 8.723 1375 ---- ---- 7.806A 7.806A 7.906 -.580 8.486 1400 ---- ---- 7.574A 7.574A 7.674 -.577 8.251 1425 ---- ---- 7.346A 7.346A 7.443 -.575 8.018 1450 ---- ---- 7.120A 7.120A 7.216 -.571 7.787 1475 ---- ---- 6.896A 6.896A 6.991 -.567 7.558 1500 ---- ---- 6.675A 6.675A 6.769 -.563 7.332 1525 ---- ---- 6.458A 6.458A 6.550 -.559 7.109 1550 ---- ---- 6.240A 6.240A 6.334 -.555 6.889 1575 ---- ---- 6.030A 6.030A 6.121 -.550 6.671 1600 ---- ---- 5.824A 5.824A 5.912 -.545 6.457 1625 ---- ---- 5.616A 5.616A 5.706 -.539 6.245 1650 ---- ---- 5.419A 5.419A 5.504 -.534 6.038 1 1675 ---- ---- 5.222A 5.222A 5.306 -.527 5.833 1700 ---- ---- 5.029A 5.029A 5.112 -.521 5.633 1 1725 ---- ---- 4.840A 4.840A 4.922 -.514 5.436 2 1750 ---- ---- 4.656A 4.656A 4.737 -.506 5.243 1 1775 ---- ---- 4.475A 4.475A 4.556 -.498 5.054 1800 ---- ---- 4.300A 4.300A 4.379 -.490 4.869 1825 ---- ---- 4.130A 4.130A 4.207 -.482 4.689 1850 ---- ---- 3.961A 3.961A 4.040 -.472 4.512 1875 ---- ---- 3.805A 3.805A 3.878 -.463 4.341 1900 ---- ---- 3.650A 3.650A 3.721 -.453 4.174 1925 ---- ---- 3.501A 3.501A 3.569 -.443 4.012 1950 ---- ---- 3.357A 3.357A 3.423 -.432 3.855 1975 ---- ---- 3.219A 3.219A 3.281 -.423 3.704 1 2000 ---- ---- 3.087A 3.087A 3.146 -.411 3.557 1 2025 ---- ---- 2.960A 2.960A 3.015 -.401 3.416 2050 ---- ---- 2.838A 2.838A 2.890 -.390 3.280 2075 ---- ---- 2.720A 2.720A 2.771 -.377 3.148 2100 ---- ---- 2.611A 2.611A 2.656 -.366 3.022 2125 ---- ---- 2.504A 2.504A 2.547 -.354 2.901 2150 ---- ---- 2.403A 2.403A 2.442 -.343 2.785 2175 ---- ---- 2.306A 2.306A 2.342 -.332 2.674 2200 ---- ---- 2.210A 2.210A 2.247 -.321 2.568 2225 ---- ---- 2.125A 2.125A 2.157 -.309 2.466 2250 ---- ---- 2.042A 2.042A 2.071 -.298 2.369 2275 ---- ---- 1.962A 1.962A 1.989 -.287 2.276 2300 ---- ---- 1.886A 1.886A 1.911 -.276 2.187 2325 ---- ---- 1.814A 1.814A 1.837 -.266 2.103 2350 ---- ---- 1.745A 1.745A 1.767 -.256 2.023 2375 ---- ---- 1.680A 1.680A 1.700 -.246 1.946 2400 ---- ---- 1.617A 1.617A 1.636 -.237 1.873 125 2425 ---- ---- 1.558A 1.558A 1.576 -.227 1.803 2450 ---- ---- 1.502A 1.502A 1.519 -.218 1.737 2475 ---- ---- 1.448A 1.448A 1.464 -.210 1.674 2500 ---- ---- 1.397A 1.397A 1.412 -.202 1.614 2525 ---- ---- 1.348A 1.348A 1.363 -.194 1.557 2550 ---- ---- 1.302A 1.302A 1.316 -.186 1.502 2575 ---- ---- 1.257A 1.257A 1.271 -.179 1.450 2600 ---- ---- 1.215A 1.215A 1.228 -.173 1.401 2625 ---- ---- 1.175A 1.175A 1.187 -.166 1.353 2650 ---- ---- 1.131A 1.131A 1.148 -.160 1.308 2675 ---- ---- 1.095A 1.095A 1.111 -.154 1.265 2700 ---- ---- 1.060A 1.060A 1.075 -.150 1.225 325 2725 ---- ---- 1.028A 1.028A 1.041 -.144 1.185 2750 ---- ---- .996A .996A 1.009 -.139 1.148 2775 ---- ---- .966A .966A .978 -.135 1.113 2800 ---- ---- .938A .938A .948 -.131 1.079 2825 ---- ---- .910A .910A .920 -.126 1.046 2850 ---- ---- .884A .884A .893 -.122 1.015 2875 ---- ---- .859A .859A .867 -.118 .985 2900 ---- ---- .835A .835A .842 -.115 .957 2925 ---- ---- .812A .812A .818 -.112 .930 2950 ---- ---- .790A .790A .795 -.109 .904 2975 ---- ---- .769A .769A .773 -.106 .879 12 3000 ---- ---- .749A .749A .752 -.103 .855 10 3025 ---- ---- .729A .729A .732 -.100 .832 3050 ---- ---- .711A .711A .712 -.099 .811 3075 ---- ---- .693A .693A .694 -.095 .789 3100 ---- ---- .676A .676A .676 -.093 .769 3125 ---- ---- .659A .659A .658 -.092 .750 3150 ---- ---- .643A .643A .642 -.089 .731 8 3175 ---- ---- .628A .628A .626 -.087 .713 3200 ---- ---- .613A .613A .610 -.085 .695 3225 ---- ---- .599A .599A .595 -.083 .678 3250 ---- ---- .585A .585A .581 -.081 .662 3275 ---- ---- .572A .572A .567 -.079 .646 3500 ---- ---- .470A .470A .462 -.065 .527 13 125 4000 ---- ---- .324A .324A .312 -.044 .356 5 4500 ---- ---- .238A .238A .225 -.032 .257 5000 ---- ---- .183A .183A .170 -.023 .193 31 6000 ---- ---- ---- ---- .107 -.013 .120 7000 ---- ---- ---- ---- .073 -.010 .083 50 8000 ---- ---- ---- ---- .053 -.008 .061 825 ---- ---- ---- ---- 13.337 -.597 13.934 850 ---- ---- ---- ---- 13.087 -.597 13.684 875 ---- ---- ---- ---- 12.837 -.597 13.434 900 ---- ---- ---- ---- 12.587 -.597 13.184 9000 ---- ---- ---- ---- .040 -.007 .047 925 ---- ---- ---- ---- 12.337 -.597 12.934 950 ---- ---- ---- ---- 12.087 -.597 12.684 975 ---- ---- ---- ---- 11.837 -.597 12.434 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.845 -.577 12.422 10000 ---- ---- ---- ---- .070 -.012 .082 3 1025 ---- ---- ---- ---- 11.595 -.577 12.172 1050 ---- ---- ---- ---- 11.345 -.577 11.922 1075 ---- ---- ---- ---- 11.095 -.577 11.672 1100 ---- ---- ---- ---- 10.845 -.577 11.422 1125 ---- ---- ---- ---- 10.595 -.577 11.172 1150 ---- ---- ---- ---- 10.345 -.577 10.922 1175 ---- ---- ---- ---- 10.095 -.577 10.672 1200 ---- ---- ---- ---- 9.846 -.576 10.422 1225 ---- ---- ---- ---- 9.600 -.572 10.172 1250 ---- ---- ---- ---- 9.357 -.568 9.925 1275 ---- ---- ---- ---- 9.118 -.564 9.682 1300 ---- ---- ---- ---- 8.881 -.560 9.441 1325 ---- ---- ---- ---- 8.647 -.556 9.203 1350 ---- ---- ---- ---- 8.417 -.552 8.969 1375 ---- ---- ---- ---- 8.189 -.548 8.737 1400 ---- ---- ---- ---- 7.964 -.545 8.509 1425 ---- ---- ---- ---- 7.743 -.541 8.284 1450 ---- ---- ---- ---- 7.524 -.537 8.061 1475 ---- ---- ---- ---- 7.308 -.534 7.842 1500 ---- ---- ---- ---- 7.096 -.530 7.626 1525 ---- ---- ---- ---- 6.887 -.526 7.413 1550 ---- ---- ---- ---- 6.681 -.522 7.203 1575 ---- ---- ---- ---- 6.479 -.518 6.997 1600 ---- ---- ---- ---- 6.280 -.514 6.794 1625 ---- ---- ---- ---- 6.085 -.510 6.595 1650 ---- ---- ---- ---- 5.894 -.505 6.399 1675 ---- ---- ---- ---- 5.706 -.500 6.206 1700 ---- ---- ---- ---- 5.522 -.496 6.018 1725 ---- ---- ---- ---- 5.343 -.490 5.833 1750 ---- ---- ---- ---- 5.167 -.484 5.651 1775 ---- ---- ---- ---- 4.995 -.479 5.474 1800 ---- ---- ---- ---- 4.828 -.473 5.301 1825 ---- ---- ---- ---- 4.665 -.466 5.131 1850 ---- ---- ---- ---- 4.507 -.459 4.966 1875 ---- ---- ---- ---- 4.352 -.453 4.805 2 1900 ---- ---- ---- ---- 4.203 -.445 4.648 1 1925 ---- ---- ---- ---- 4.058 -.437 4.495 2 1950 ---- ---- ---- ---- 3.917 -.429 4.346 4 1975 ---- ---- ---- ---- 3.781 -.421 4.202 2000 ---- ---- ---- ---- 3.649 -.413 4.062 2025 ---- ---- ---- ---- 3.522 -.404 3.926 2050 ---- ---- ---- ---- 3.399 -.395 3.794 2075 ---- ---- ---- ---- 3.281 -.386 3.667 2100 ---- ---- ---- ---- 3.167 -.377 3.544 2125 ---- ---- ---- ---- 3.057 -.368 3.425 2150 ---- ---- ---- ---- 2.952 -.358 3.310 2175 ---- ---- ---- ---- 2.851 -.348 3.199 1 2200 ---- ---- ---- ---- 2.753 -.340 3.093 1 2225 ---- ---- ---- ---- 2.660 -.330 2.990 2250 ---- ---- ---- ---- 2.571 -.321 2.892 1 2275 ---- ---- 2.531A 2.531A 2.485 -.312 2.797 1 2300 ---- ---- ---- ---- 2.403 -.303 2.706 2325 ---- ---- ---- ---- 2.325 -.293 2.618 2350 ---- ---- 2.307A 2.307A 2.250 -.285 2.535 2375 ---- ---- ---- ---- 2.179 -.276 2.455 2400 ---- ---- ---- ---- 2.111 -.267 2.378 2425 ---- ---- ---- ---- 2.046 -.259 2.305 2450 ---- ---- ---- ---- 1.984 -.251 2.235 2475 ---- ---- ---- ---- 1.925 -.243 2.168 2500 ---- ---- 1.917A 1.917A 1.869 -.236 2.105 1 6 2525 ---- ---- ---- ---- 1.815 -.229 2.044 8 2550 ---- ---- 1.816A 1.816A 1.764 -.222 1.986 1 2575 ---- ---- ---- ---- 1.715 -.215 1.930 2600 ---- ---- 1.716A 1.716A 1.668 -.209 1.877 2625 ---- ---- ---- ---- 1.623 -.203 1.826 2650 ---- ---- ---- ---- 1.580 -.197 1.777 150 2675 ---- ---- ---- ---- 1.540 -.191 1.731 2700 ---- ---- 1.541A 1.541A 1.500 -.187 1.687 1 2725 ---- ---- ---- ---- 1.463 -.181 1.644 2750 ---- ---- ---- ---- 1.427 -.176 1.603 1 2775 ---- ---- ---- ---- 1.392 -.172 1.564 2800 ---- ---- ---- ---- 1.359 -.167 1.526 3 2825 ---- ---- ---- ---- 1.327 -.163 1.490 2850 ---- ---- ---- ---- 1.296 -.159 1.455 2875 ---- ---- ---- ---- 1.266 -.156 1.422 2900 ---- ---- 1.265A 1.265A 1.237 -.152 1.389 2925 ---- ---- ---- ---- 1.209 -.149 1.358 2950 ---- ---- ---- ---- 1.182 -.145 1.327 2975 ---- ---- ---- ---- 1.155 -.143 1.298 3000 ---- ---- ---- ---- 1.130 -.140 1.270 235 3025 ---- ---- ---- ---- 1.105 -.137 1.242 3050 ---- ---- ---- ---- 1.081 -.134 1.215 3075 ---- ---- ---- ---- 1.057 -.132 1.189 3100 ---- ---- ---- ---- 1.035 -.129 1.164 1 3125 ---- ---- ---- ---- 1.012 -.128 1.140 3150 ---- ---- ---- ---- .991 -.125 1.116 3175 ---- ---- ---- ---- .970 -.123 1.093 3200 ---- ---- ---- ---- .950 -.121 1.071 3225 ---- ---- ---- ---- .930 -.119 1.049 3250 ---- ---- ---- ---- .911 -.117 1.028 3275 ---- ---- ---- ---- .892 -.116 1.008 3300 ---- ---- .907A .907A .874 -.114 .988 26 3325 ---- ---- ---- ---- .856 -.112 .968 3350 ---- ---- ---- ---- .839 -.110 .949 3375 ---- ---- ---- ---- .822 -.109 .931 3400 ---- ---- ---- ---- .805 -.108 .913 3425 ---- ---- ---- ---- .789 -.106 .895 3450 ---- ---- ---- ---- .773 -.105 .878 3475 ---- ---- ---- ---- .758 -.104 .862 3500 ---- ---- ---- ---- .743 -.102 .845 70 3525 ---- ---- ---- ---- .729 -.101 .830 3550 ---- ---- ---- ---- .715 -.099 .814 3575 ---- ---- ---- ---- .701 -.098 .799 3600 ---- ---- ---- ---- .687 -.097 .784 3625 ---- ---- ---- ---- .674 -.096 .770 3650 ---- ---- ---- ---- .662 -.094 .756 2 3675 ---- ---- ---- ---- .649 -.093 .742 3700 ---- ---- ---- ---- .637 -.092 .729 3725 ---- ---- ---- ---- .625 -.091 .716 3750 ---- ---- ---- ---- .613 -.090 .703 3775 ---- ---- ---- ---- .602 -.089 .691 3800 ---- ---- ---- ---- .591 -.087 .678 3825 ---- ---- ---- ---- .581 -.086 .667 3850 ---- ---- ---- ---- .570 -.085 .655 3875 ---- ---- ---- ---- .560 -.084 .644 3900 ---- ---- ---- ---- .550 -.083 .633 3925 ---- ---- ---- ---- .540 -.082 .622 3950 ---- ---- ---- ---- .531 -.081 .612 3975 ---- ---- ---- ---- .522 -.080 .602 4000 ---- ---- .591A .591A .513 -.079 .592 112 4025 ---- ---- ---- ---- .505 -.077 .582 4050 ---- ---- ---- ---- .496 -.077 .573 4075 ---- ---- ---- ---- .488 -.076 .564 4500 ---- ---- ---- ---- .377 -.063 1 .440 5000 ---- ---- ---- ---- .292 -.046 1 .338 48 6000 ---- ---- ---- ---- .194 -.025 .219 7000 ---- ---- ---- ---- .140 -.016 .156 3 725 ---- ---- ---- ---- 14.595 -.577 15.172 750 ---- ---- ---- ---- 14.345 -.577 14.922 775 ---- ---- ---- ---- 14.095 -.577 14.672 800 ---- ---- ---- ---- 13.845 -.577 14.422 8000 ---- ---- ---- ---- .106 -.013 .119 825 ---- ---- ---- ---- 13.595 -.577 14.172 850 ---- ---- ---- ---- 13.345 -.577 13.922 875 ---- ---- ---- ---- 13.095 -.577 13.672 900 ---- ---- ---- ---- 12.845 -.577 13.422 9000 ---- ---- ---- ---- .085 -.011 .096 925 ---- ---- ---- ---- 12.595 -.577 13.172 950 ---- ---- ---- ---- 12.345 -.577 12.922 975 ---- ---- ---- ---- 12.095 -.577 12.672 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.266 -.577 12.843 1025 ---- ---- ---- ---- 12.016 -.577 12.593 1050 ---- ---- ---- ---- 11.766 -.578 12.344 1075 ---- ---- ---- ---- 11.518 -.578 12.096 1100 ---- ---- ---- ---- 11.270 -.579 11.849 1125 ---- ---- ---- ---- 11.024 -.579 11.603 1150 ---- ---- ---- ---- 10.778 -.581 11.359 1175 ---- ---- ---- ---- 10.534 -.581 11.115 1200 ---- ---- ---- ---- 10.290 -.582 10.872 1225 ---- ---- ---- ---- 10.048 -.582 10.630 1250 ---- ---- ---- ---- 9.807 -.583 10.390 1275 ---- ---- ---- ---- 9.568 -.582 10.150 1300 ---- ---- ---- ---- 9.330 -.582 9.912 1325 ---- ---- ---- ---- 9.093 -.583 9.676 1350 ---- ---- ---- ---- 8.858 -.583 9.441 1375 ---- ---- ---- ---- 8.625 -.583 9.208 1400 ---- ---- ---- ---- 8.393 -.584 8.977 1425 ---- ---- ---- ---- 8.164 -.584 8.748 1450 ---- ---- ---- ---- 7.938 -.584 8.522 1475 ---- ---- ---- ---- 7.714 -.584 8.298 1500 ---- ---- ---- ---- 7.493 -.584 8.077 1525 ---- ---- ---- ---- 7.274 -.585 7.859 1550 ---- ---- ---- ---- 7.060 -.584 7.644 1575 ---- ---- ---- ---- 6.849 -.585 7.434 1600 ---- ---- ---- ---- 6.642 -.585 7.227 1625 ---- ---- ---- ---- 6.440 -.585 7.025 1650 ---- ---- ---- ---- 6.242 -.585 6.827 1675 ---- ---- ---- ---- 6.049 -.585 6.634 1700 ---- ---- ---- ---- 5.862 -.585 6.447 1725 ---- ---- ---- ---- 5.680 -.585 6.265 1750 ---- ---- ---- ---- 5.504 -.584 6.088 1775 ---- ---- ---- ---- 5.334 -.582 5.916 1800 ---- ---- ---- ---- 5.171 -.579 5.750 1825 ---- ---- ---- ---- 5.013 -.576 5.589 1850 ---- ---- ---- ---- 4.862 -.572 5.434 1875 ---- ---- ---- ---- 4.718 -.565 5.283 1900 ---- ---- ---- ---- 4.580 -.558 5.138 1925 ---- ---- ---- ---- 4.449 -.549 4.998 1950 ---- ---- ---- ---- 4.324 -.538 4.862 1975 ---- ---- ---- ---- 4.206 -.525 4.731 2000 ---- ---- ---- ---- 4.095 -.510 4.605 2025 ---- ---- ---- ---- 3.989 -.494 4.483 2050 ---- ---- ---- ---- 3.890 -.475 4.365 2075 ---- ---- ---- ---- 3.796 -.456 4.252 2100 ---- ---- ---- ---- 3.708 -.434 4.142 2125 ---- ---- ---- ---- 3.625 -.411 4.036 2150 ---- ---- ---- ---- 3.546 -.389 3.935 2175 ---- ---- ---- ---- 3.472 -.365 3.837 2200 ---- ---- ---- ---- 3.401 -.341 3.742 2225 ---- ---- ---- ---- 3.334 -.317 3.651 2250 ---- ---- ---- ---- 3.271 -.292 3.563 2275 ---- ---- ---- ---- 3.210 -.268 3.478 2300 ---- ---- ---- ---- 3.152 -.245 3.397 2325 ---- ---- ---- ---- 3.096 -.222 3.318 2350 ---- ---- ---- ---- 3.042 -.200 3.242 2375 ---- ---- ---- ---- 2.989 -.179 3.168 2400 ---- ---- ---- ---- 2.938 -.159 3.097 2425 ---- ---- ---- ---- 2.887 -.142 3.029 2450 ---- ---- ---- ---- 2.836 -.126 2.962 2475 ---- ---- ---- ---- 2.786 -.112 2.898 2500 ---- ---- ---- ---- 2.736 -.100 2.836 2525 ---- ---- ---- ---- 2.687 -.088 2.775 2550 ---- ---- ---- ---- 2.637 -.080 2.717 2575 ---- ---- ---- ---- 2.588 -.072 2.660 2600 ---- ---- ---- ---- 2.540 -.066 2.606 2625 ---- ---- ---- ---- 2.492 -.061 2.553 2650 ---- ---- ---- ---- 2.445 -.057 2.502 2675 ---- ---- ---- ---- 2.398 -.055 2.453 2700 ---- ---- ---- ---- 2.352 -.053 2.405 2725 ---- ---- ---- ---- 2.307 -.053 2.360 2750 ---- ---- ---- ---- 2.263 -.052 2.315 2775 ---- ---- ---- ---- 2.220 -.053 2.273 2800 ---- ---- ---- ---- 2.178 -.054 2.232 2825 ---- ---- ---- ---- 2.137 -.056 2.193 2850 ---- ---- ---- ---- 2.098 -.058 2.156 2875 ---- ---- ---- ---- 2.060 -.060 2.120 2900 ---- ---- ---- ---- 2.023 -.063 2.086 2925 ---- ---- ---- ---- 1.988 -.065 2.053 2950 ---- ---- ---- ---- 1.955 -.067 2.022 2975 ---- ---- ---- ---- 1.923 -.069 1.992 3000 ---- ---- ---- ---- 1.893 -.071 1.964 3025 ---- ---- ---- ---- 1.865 -.072 1.937 3050 ---- ---- ---- ---- 1.838 -.074 1.912 3075 ---- ---- ---- ---- 1.814 -.074 1.888 3100 ---- ---- ---- ---- 1.792 -.074 1.866 3125 ---- ---- ---- ---- 1.771 -.074 1.845 3150 ---- ---- ---- ---- 1.752 -.073 1.825 3175 ---- ---- ---- ---- 1.734 -.072 1.806 3200 ---- ---- ---- ---- 1.718 -.070 1.788 3225 ---- ---- ---- ---- 1.703 -.069 1.772 3250 ---- ---- ---- ---- 1.690 -.066 1.756 3275 ---- ---- ---- ---- 1.677 -.064 1.741 3300 ---- ---- ---- ---- 1.666 -.061 1.727 3325 ---- ---- ---- ---- 1.656 -.058 1.714 3350 ---- ---- ---- ---- 1.646 -.056 1.702 3375 ---- ---- ---- ---- 1.637 -.053 1.690 3400 ---- ---- ---- ---- 1.629 -.049 1.678 3425 ---- ---- ---- ---- 1.621 -.047 1.668 3450 ---- ---- ---- ---- 1.614 -.043 1.657 3475 ---- ---- ---- ---- 1.607 -.040 1.647 3500 ---- ---- ---- ---- 1.601 -.037 1.638 3525 ---- ---- ---- ---- 1.595 -.034 1.629 3550 ---- ---- ---- ---- 1.589 -.031 1.620 3575 ---- ---- ---- ---- 1.583 -.028 1.611 3600 ---- ---- ---- ---- 1.578 -.024 1.602 3625 ---- ---- ---- ---- 1.572 -.022 1.594 3650 ---- ---- ---- ---- 1.566 -.019 1.585 3675 ---- ---- ---- ---- 1.560 -.017 1.577 3700 ---- ---- ---- ---- 1.554 -.015 1.569 3725 ---- ---- ---- ---- 1.547 -.013 1.560 3750 ---- ---- ---- ---- 1.541 -.011 1.552 3775 ---- ---- ---- ---- 1.535 -.009 1.544 3800 ---- ---- ---- ---- 1.528 -.008 1.536 3825 ---- ---- ---- ---- 1.522 -.006 1.528 3850 ---- ---- ---- ---- 1.516 -.005 1.521 3875 ---- ---- ---- ---- 1.509 -.004 1.513 3900 ---- ---- ---- ---- 1.503 -.003 1.506 3925 ---- ---- ---- ---- 1.497 -.002 1.499 3950 ---- ---- ---- ---- 1.492 UNCH 1.492 3975 ---- ---- ---- ---- 1.486 UNCH 1.486 4000 ---- ---- ---- ---- 1.481 +.002 1.479 4025 ---- ---- ---- ---- 1.476 +.003 1.473 4050 ---- ---- ---- ---- 1.471 +.003 1.468 4075 ---- ---- ---- ---- 1.467 +.005 1.462 4100 ---- ---- ---- ---- 1.462 +.005 1.457 725 ---- ---- ---- ---- 15.016 -.577 15.593 750 ---- ---- ---- ---- 14.766 -.577 15.343 775 ---- ---- ---- ---- 14.516 -.577 15.093 800 ---- ---- ---- ---- 14.266 -.577 14.843 825 ---- ---- ---- ---- 14.016 -.577 14.593 850 ---- ---- ---- ---- 13.766 -.577 14.343 875 ---- ---- ---- ---- 13.516 -.577 14.093 900 ---- ---- ---- ---- 13.266 -.577 13.843 925 ---- ---- ---- ---- 13.016 -.577 13.593 950 ---- ---- ---- ---- 12.766 -.577 13.343 975 ---- ---- ---- ---- 12.516 -.577 13.093 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.743 -.578 13.321 1025 ---- ---- ---- ---- 12.505 -.578 13.083 1050 ---- ---- ---- ---- 12.268 -.578 12.846 1075 ---- ---- ---- ---- 12.032 -.579 12.611 1100 ---- ---- ---- ---- 11.797 -.579 12.376 1125 ---- ---- ---- ---- 11.564 -.579 12.143 1150 ---- ---- ---- ---- 11.331 -.580 11.911 1175 ---- ---- ---- ---- 11.100 -.581 11.681 1200 ---- ---- ---- ---- 10.870 -.581 11.451 1225 ---- ---- ---- ---- 10.641 -.581 11.222 1250 ---- ---- ---- ---- 10.414 -.581 10.995 1275 ---- ---- ---- ---- 10.187 -.582 10.769 1300 ---- ---- ---- ---- 9.963 -.582 10.545 1325 ---- ---- ---- ---- 9.740 -.582 10.322 1350 ---- ---- ---- ---- 9.518 -.582 10.100 1375 ---- ---- ---- ---- 9.299 -.581 9.880 1400 ---- ---- ---- ---- 9.081 -.581 9.662 1425 ---- ---- ---- ---- 8.865 -.581 9.446 1450 ---- ---- ---- ---- 8.652 -.580 9.232 1475 ---- ---- ---- ---- 8.441 -.579 9.020 1500 ---- ---- ---- ---- 8.233 -.577 8.810 1525 ---- ---- ---- ---- 8.027 -.575 8.602 1550 ---- ---- ---- ---- 7.825 -.573 8.398 1575 ---- ---- ---- ---- 7.625 -.570 8.195 1600 ---- ---- ---- ---- 7.429 -.567 7.996 1625 ---- ---- ---- ---- 7.237 -.564 7.801 1650 ---- ---- ---- ---- 7.049 -.559 7.608 1675 ---- ---- ---- ---- 6.864 -.555 7.419 1700 ---- ---- ---- ---- 6.685 -.549 7.234 1725 ---- ---- ---- ---- 6.509 -.544 7.053 1750 ---- ---- ---- ---- 6.339 -.537 6.876 1775 ---- ---- ---- ---- 6.173 -.530 6.703 1800 ---- ---- ---- ---- 6.012 -.522 6.534 1825 ---- ---- ---- ---- 5.857 -.513 6.370 1850 ---- ---- ---- ---- 5.706 -.504 6.210 1875 ---- ---- ---- ---- 5.560 -.495 6.055 1900 ---- ---- ---- ---- 5.419 -.485 5.904 1925 ---- ---- ---- ---- 5.284 -.474 5.758 1950 ---- ---- ---- ---- 5.153 -.464 5.617 1975 ---- ---- ---- ---- 5.028 -.452 5.480 2000 ---- ---- ---- ---- 4.907 -.441 5.348 2025 ---- ---- ---- ---- 4.792 -.429 5.221 2050 ---- ---- ---- ---- 4.681 -.418 5.099 2075 ---- ---- ---- ---- 4.575 -.406 4.981 2100 ---- ---- ---- ---- 4.474 -.393 4.867 2125 ---- ---- ---- ---- 4.377 -.381 4.758 2150 ---- ---- ---- ---- 4.284 -.370 4.654 2175 ---- ---- ---- ---- 4.196 -.358 4.554 2200 ---- ---- ---- ---- 4.112 -.346 4.458 2225 ---- ---- ---- ---- 4.032 -.335 4.367 2250 ---- ---- ---- ---- 3.956 -.323 4.279 2275 ---- ---- ---- ---- 3.883 -.313 4.196 2300 ---- ---- ---- ---- 3.814 -.302 4.116 2325 ---- ---- ---- ---- 3.748 -.293 4.041 2350 ---- ---- ---- ---- 3.686 -.283 3.969 2375 ---- ---- ---- ---- 3.627 -.273 3.900 2400 ---- ---- ---- ---- 3.571 -.264 3.835 2425 ---- ---- ---- ---- 3.518 -.256 3.774 2450 ---- ---- ---- ---- 3.468 -.247 3.715 2475 ---- ---- ---- ---- 3.420 -.240 3.660 2500 ---- ---- ---- ---- 3.376 -.231 3.607 2525 ---- ---- ---- ---- 3.333 -.225 3.558 2550 ---- ---- ---- ---- 3.293 -.218 3.511 2575 ---- ---- ---- ---- 3.255 -.212 3.467 2600 ---- ---- ---- ---- 3.220 -.205 3.425 2625 ---- ---- ---- ---- 3.186 -.199 3.385 2650 ---- ---- ---- ---- 3.154 -.194 3.348 2675 ---- ---- ---- ---- 3.125 -.188 3.313 2700 ---- ---- ---- ---- 3.096 -.184 3.280 2725 ---- ---- ---- ---- 3.070 -.178 3.248 2750 ---- ---- ---- ---- 3.045 -.174 3.219 2775 ---- ---- ---- ---- 3.021 -.170 3.191 2800 ---- ---- ---- ---- 2.998 -.167 3.165 2825 ---- ---- ---- ---- 2.977 -.163 3.140 2850 ---- ---- ---- ---- 2.957 -.159 3.116 2875 ---- ---- ---- ---- 2.938 -.156 3.094 2900 ---- ---- ---- ---- 2.920 -.153 3.073 2925 ---- ---- ---- ---- 2.903 -.150 3.053 2950 ---- ---- ---- ---- 2.886 -.148 3.034 2975 ---- ---- ---- ---- 2.870 -.145 3.015 3000 ---- ---- ---- ---- 2.855 -.143 2.998 3025 ---- ---- ---- ---- 2.840 -.141 2.981 3050 ---- ---- ---- ---- 2.826 -.139 2.965 3075 ---- ---- ---- ---- 2.813 -.137 2.950 3100 ---- ---- ---- ---- 2.799 -.135 2.934 3125 ---- ---- ---- ---- 2.786 -.134 2.920 3150 ---- ---- ---- ---- 2.773 -.132 2.905 3175 ---- ---- ---- ---- 2.760 -.131 2.891 3200 ---- ---- ---- ---- 2.748 -.130 2.878 3225 ---- ---- ---- ---- 2.736 -.128 2.864 3250 ---- ---- ---- ---- 2.724 -.127 2.851 3275 ---- ---- ---- ---- 2.712 -.127 2.839 3300 ---- ---- ---- ---- 2.701 -.125 2.826 3325 ---- ---- ---- ---- 2.689 -.125 2.814 3350 ---- ---- ---- ---- 2.678 -.124 2.802 3375 ---- ---- ---- ---- 2.668 -.123 2.791 3400 ---- ---- ---- ---- 2.657 -.123 2.780 3425 ---- ---- ---- ---- 2.647 -.122 2.769 3450 ---- ---- ---- ---- 2.637 -.122 2.759 3475 ---- ---- ---- ---- 2.627 -.121 2.748 3500 ---- ---- ---- ---- 2.617 -.121 2.738 3525 ---- ---- ---- ---- 2.608 -.121 2.729 3550 ---- ---- ---- ---- 2.599 -.121 2.720 3575 ---- ---- ---- ---- 2.590 -.121 2.711 3600 ---- ---- ---- ---- 2.582 -.120 2.702 3625 ---- ---- ---- ---- 2.573 -.120 2.693 3650 ---- ---- ---- ---- 2.565 -.120 2.685 3675 ---- ---- ---- ---- 2.558 -.120 2.678 3700 ---- ---- ---- ---- 2.550 -.120 2.670 3725 ---- ---- ---- ---- 2.543 -.120 2.663 3750 ---- ---- ---- ---- 2.536 -.120 2.656 3775 ---- ---- ---- ---- 2.529 -.121 2.650 3800 ---- ---- ---- ---- 2.523 -.121 2.644 3825 ---- ---- ---- ---- 2.517 -.121 2.638 3850 ---- ---- ---- ---- 2.511 -.121 2.632 3875 ---- ---- ---- ---- 2.506 -.121 2.627 3900 ---- ---- ---- ---- 2.501 -.121 2.622 3925 ---- ---- ---- ---- 2.496 -.122 2.618 3950 ---- ---- ---- ---- 2.492 -.122 2.614 3975 ---- ---- ---- ---- 2.488 -.122 2.610 4000 ---- ---- ---- ---- 2.484 -.122 2.606 4025 ---- ---- ---- ---- 2.480 -.123 2.603 4050 ---- ---- ---- ---- 2.477 -.123 2.600 4075 ---- ---- ---- ---- 2.474 -.124 2.598 4100 ---- ---- ---- ---- 2.471 -.124 2.595 725 ---- ---- ---- ---- 15.448 -.577 16.025 750 ---- ---- ---- ---- 15.198 -.577 15.775 775 ---- ---- ---- ---- 14.948 -.577 15.525 800 ---- ---- ---- ---- 14.698 -.577 15.275 825 ---- ---- ---- ---- 14.448 -.577 15.025 850 ---- ---- ---- ---- 14.200 -.577 14.777 875 ---- ---- ---- ---- 13.953 -.577 14.530 900 ---- ---- ---- ---- 13.708 -.577 14.285 925 ---- ---- ---- ---- 13.465 -.577 14.042 950 ---- ---- ---- ---- 13.223 -.577 13.800 975 ---- ---- ---- ---- 12.982 -.578 13.560 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.861 -.577 13.438 1025 ---- ---- ---- ---- 12.611 -.577 13.188 1050 ---- ---- ---- ---- 12.363 -.575 12.938 1075 ---- ---- ---- ---- 12.120 -.570 12.690 1100 ---- ---- ---- ---- 11.882 -.565 12.447 1125 ---- ---- ---- ---- 11.648 -.560 12.208 1150 ---- ---- ---- ---- 11.419 -.556 11.975 1175 ---- ---- ---- ---- 11.194 -.551 11.745 1200 ---- ---- ---- ---- 10.972 -.548 11.520 1225 ---- ---- ---- ---- 10.755 -.544 11.299 1250 ---- ---- ---- ---- 10.541 -.541 11.082 1275 ---- ---- ---- ---- 10.331 -.538 10.869 1300 ---- ---- ---- ---- 10.124 -.535 10.659 1325 ---- ---- ---- ---- 9.921 -.532 10.453 1350 ---- ---- ---- ---- 9.720 -.531 10.251 1375 ---- ---- ---- ---- 9.524 -.528 10.052 1400 ---- ---- ---- ---- 9.330 -.526 9.856 1425 ---- ---- ---- ---- 9.139 -.524 9.663 1450 ---- ---- ---- ---- 8.952 -.522 9.474 1475 ---- ---- ---- ---- 8.767 -.521 9.288 1500 ---- ---- ---- ---- 8.585 -.520 9.105 1525 ---- ---- ---- ---- 8.407 -.517 8.924 1550 ---- ---- ---- ---- 8.231 -.516 8.747 1575 ---- ---- ---- ---- 8.057 -.516 8.573 1600 ---- ---- ---- ---- 7.887 -.514 8.401 1625 ---- ---- ---- ---- 7.719 -.514 8.233 1650 ---- ---- ---- ---- 7.554 -.513 8.067 1675 ---- ---- ---- ---- 7.392 -.512 7.904 1700 ---- ---- ---- ---- 7.232 -.511 7.743 1725 ---- ---- ---- ---- 7.075 -.510 7.585 1750 ---- ---- ---- ---- 6.921 -.510 7.431 1775 ---- ---- ---- ---- 6.770 -.509 7.279 1800 ---- ---- ---- ---- 6.623 -.507 7.130 1825 ---- ---- ---- ---- 6.478 -.506 6.984 1850 ---- ---- ---- ---- 6.338 -.504 6.842 1875 ---- ---- ---- ---- 6.202 -.501 6.703 1900 ---- ---- ---- ---- 6.070 -.498 6.568 1925 ---- ---- ---- ---- 5.942 -.494 6.436 1950 ---- ---- ---- ---- 5.819 -.490 6.309 1975 ---- ---- ---- ---- 5.701 -.484 6.185 2000 ---- ---- ---- ---- 5.589 -.477 6.066 2025 ---- ---- ---- ---- 5.482 -.469 5.951 2050 ---- ---- ---- ---- 5.380 -.461 5.841 2075 ---- ---- ---- ---- 5.284 -.451 5.735 2100 ---- ---- ---- ---- 5.193 -.440 5.633 2125 ---- ---- ---- ---- 5.107 -.428 5.535 2150 ---- ---- ---- ---- 5.025 -.416 5.441 2175 ---- ---- ---- ---- 4.949 -.402 5.351 2200 ---- ---- ---- ---- 4.876 -.389 5.265 2225 ---- ---- ---- ---- 4.807 -.376 5.183 2250 ---- ---- ---- ---- 4.742 -.362 5.104 2275 ---- ---- ---- ---- 4.681 -.347 5.028 2300 ---- ---- ---- ---- 4.623 -.333 4.956 2325 ---- ---- ---- ---- 4.568 -.319 4.887 2350 ---- ---- ---- ---- 4.516 -.305 4.821 2375 ---- ---- ---- ---- 4.467 -.290 4.757 2400 ---- ---- ---- ---- 4.419 -.277 4.696 2425 ---- ---- ---- ---- 4.374 -.264 4.638 2450 ---- ---- ---- ---- 4.330 -.252 4.582 2475 ---- ---- ---- ---- 4.288 -.240 4.528 2500 ---- ---- ---- ---- 4.247 -.230 4.477 2525 ---- ---- ---- ---- 4.207 -.220 4.427 2550 ---- ---- ---- ---- 4.168 -.211 4.379 2575 ---- ---- ---- ---- 4.130 -.203 4.333 2600 ---- ---- ---- ---- 4.092 -.196 4.288 2625 ---- ---- ---- ---- 4.056 -.189 4.245 2650 ---- ---- ---- ---- 4.020 -.184 4.204 2675 ---- ---- ---- ---- 3.985 -.179 4.164 2700 ---- ---- ---- ---- 3.951 -.175 4.126 2725 ---- ---- ---- ---- 3.917 -.172 4.089 2750 ---- ---- ---- ---- 3.885 -.168 4.053 2775 ---- ---- ---- ---- 3.853 -.166 4.019 2800 ---- ---- ---- ---- 3.822 -.164 3.986 2825 ---- ---- ---- ---- 3.792 -.163 3.955 2850 ---- ---- ---- ---- 3.762 -.162 3.924 2875 ---- ---- ---- ---- 3.734 -.161 3.895 2900 ---- ---- ---- ---- 3.706 -.160 3.866 2925 ---- ---- ---- ---- 3.679 -.160 3.839 2950 ---- ---- ---- ---- 3.652 -.161 3.813 2975 ---- ---- ---- ---- 3.627 -.160 3.787 3000 ---- ---- ---- ---- 3.602 -.161 3.763 3025 ---- ---- ---- ---- 3.578 -.161 3.739 3050 ---- ---- ---- ---- 3.555 -.161 3.716 3075 ---- ---- ---- ---- 3.533 -.161 3.694 3100 ---- ---- ---- ---- 3.511 -.162 3.673 3125 ---- ---- ---- ---- 3.491 -.162 3.653 3150 ---- ---- ---- ---- 3.471 -.162 3.633 3175 ---- ---- ---- ---- 3.452 -.162 3.614 3200 ---- ---- ---- ---- 3.434 -.161 3.595 3225 ---- ---- ---- ---- 3.417 -.161 3.578 3250 ---- ---- ---- ---- 3.400 -.161 3.561 3275 ---- ---- ---- ---- 3.384 -.160 3.544 3300 ---- ---- ---- ---- 3.369 -.159 3.528 3325 ---- ---- ---- ---- 3.354 -.159 3.513 3350 ---- ---- ---- ---- 3.340 -.158 3.498 3375 ---- ---- ---- ---- 3.327 -.157 3.484 3400 ---- ---- ---- ---- 3.314 -.156 3.470 3425 ---- ---- ---- ---- 3.302 -.155 3.457 3450 ---- ---- ---- ---- 3.291 -.153 3.444 3475 ---- ---- ---- ---- 3.280 -.152 3.432 3500 ---- ---- ---- ---- 3.269 -.152 3.421 3525 ---- ---- ---- ---- 3.259 -.151 3.410 3550 ---- ---- ---- ---- 3.250 -.149 3.399 3575 ---- ---- ---- ---- 3.241 -.148 3.389 3600 ---- ---- ---- ---- 3.233 -.146 3.379 3625 ---- ---- ---- ---- 3.225 -.145 3.370 3650 ---- ---- ---- ---- 3.217 -.144 3.361 3675 ---- ---- ---- ---- 3.210 -.142 3.352 3700 ---- ---- ---- ---- 3.204 -.140 3.344 3725 ---- ---- ---- ---- 3.198 -.139 3.337 3750 ---- ---- ---- ---- 3.192 -.138 3.330 3775 ---- ---- ---- ---- 3.186 -.137 3.323 3800 ---- ---- ---- ---- 3.181 -.136 3.317 3825 ---- ---- ---- ---- 3.177 -.134 3.311 3850 ---- ---- ---- ---- 3.172 -.133 3.305 3875 ---- ---- ---- ---- 3.168 -.132 3.300 3900 ---- ---- ---- ---- 3.165 -.130 3.295 3925 ---- ---- ---- ---- 3.162 -.128 3.290 3950 ---- ---- ---- ---- 3.159 -.127 3.286 3975 ---- ---- ---- ---- 3.156 -.126 3.282 4000 ---- ---- ---- ---- 3.154 -.125 3.279 4025 ---- ---- ---- ---- 3.152 -.123 3.275 4050 ---- ---- ---- ---- 3.150 -.122 3.272 4075 ---- ---- ---- ---- 3.149 -.121 3.270 4100 ---- ---- ---- ---- 3.147 -.121 3.268 4125 ---- ---- ---- ---- 3.147 -.119 3.266 925 ---- ---- ---- ---- 13.611 -.577 14.188 950 ---- ---- ---- ---- 13.361 -.577 13.938 975 ---- ---- ---- ---- 13.111 -.577 13.688 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.973 -.577 13.550 1025 ---- ---- ---- ---- 12.723 -.577 13.300 1050 ---- ---- ---- ---- 12.478 -.573 13.051 1075 ---- ---- ---- ---- 12.239 -.569 12.808 1100 ---- ---- ---- ---- 12.004 -.566 12.570 1125 ---- ---- ---- ---- 11.775 -.562 12.337 1150 ---- ---- ---- ---- 11.550 -.559 12.109 1175 ---- ---- ---- ---- 11.331 -.555 11.886 1200 ---- ---- ---- ---- 11.115 -.552 11.667 1225 ---- ---- ---- ---- 10.904 -.548 11.452 1250 ---- ---- ---- ---- 10.697 -.545 11.242 1275 ---- ---- ---- ---- 10.494 -.542 11.036 1300 ---- ---- ---- ---- 10.295 -.538 10.833 1325 ---- ---- ---- ---- 10.099 -.536 10.635 1350 ---- ---- ---- ---- 9.907 -.533 10.440 1375 ---- ---- ---- ---- 9.719 -.529 10.248 1400 ---- ---- ---- ---- 9.534 -.526 10.060 1425 ---- ---- ---- ---- 9.352 -.523 9.875 1450 ---- ---- ---- ---- 9.174 -.520 9.694 1475 ---- ---- ---- ---- 8.999 -.517 9.516 1500 ---- ---- ---- ---- 8.826 -.515 9.341 1525 ---- ---- ---- ---- 8.657 -.512 9.169 1550 ---- ---- ---- ---- 8.491 -.509 9.000 1575 ---- ---- ---- ---- 8.327 -.507 8.834 1600 ---- ---- ---- ---- 8.166 -.505 8.671 1625 ---- ---- ---- ---- 8.008 -.502 8.510 1650 ---- ---- ---- ---- 7.853 -.500 8.353 1675 ---- ---- ---- ---- 7.700 -.498 8.198 1700 ---- ---- ---- ---- 7.549 -.497 8.046 1725 ---- ---- ---- ---- 7.401 -.496 7.897 1750 ---- ---- ---- ---- 7.256 -.494 7.750 1775 ---- ---- ---- ---- 7.113 -.493 7.606 1800 ---- ---- ---- ---- 6.973 -.492 7.465 1825 ---- ---- ---- ---- 6.835 -.491 7.326 1850 ---- ---- ---- ---- 6.701 -.489 7.190 1875 ---- ---- ---- ---- 6.570 -.488 7.058 1900 ---- ---- ---- ---- 6.442 -.486 6.928 1925 ---- ---- ---- ---- 6.317 -.484 6.801 1950 ---- ---- ---- ---- 6.196 -.481 6.677 1975 ---- ---- ---- ---- 6.078 -.479 6.557 2000 ---- ---- ---- ---- 5.965 -.474 6.439 2025 ---- ---- ---- ---- 5.855 -.470 6.325 2050 ---- ---- ---- ---- 5.750 -.465 6.215 2075 ---- ---- ---- ---- 5.649 -.459 6.108 2100 ---- ---- ---- ---- 5.553 -.451 6.004 2125 ---- ---- ---- ---- 5.461 -.443 5.904 2150 ---- ---- ---- ---- 5.374 -.434 5.808 2175 ---- ---- ---- ---- 5.293 -.423 5.716 2200 ---- ---- ---- ---- 5.216 -.411 5.627 2225 ---- ---- ---- ---- 5.144 -.398 5.542 2250 ---- ---- ---- ---- 5.076 -.385 5.461 2275 ---- ---- ---- ---- 5.012 -.371 5.383 2300 ---- ---- ---- ---- 4.953 -.355 5.308 2325 ---- ---- ---- ---- 4.897 -.340 5.237 2350 ---- ---- ---- ---- 4.844 -.325 5.169 2375 ---- ---- ---- ---- 4.795 -.310 5.105 2400 ---- ---- ---- ---- 4.748 -.295 5.043 2425 ---- ---- ---- ---- 4.705 -.279 4.984 2450 ---- ---- ---- ---- 4.663 -.265 4.928 2475 ---- ---- ---- ---- 4.624 -.251 4.875 2500 ---- ---- ---- ---- 4.586 -.238 4.824 2525 ---- ---- ---- ---- 4.550 -.226 4.776 2550 ---- ---- ---- ---- 4.515 -.216 4.731 2575 ---- ---- ---- ---- 4.481 -.207 4.688 2600 ---- ---- ---- ---- 4.448 -.199 4.647 2625 ---- ---- ---- ---- 4.417 -.191 4.608 2650 ---- ---- ---- ---- 4.386 -.185 4.571 2675 ---- ---- ---- ---- 4.357 -.178 4.535 2700 ---- ---- ---- ---- 4.328 -.174 4.502 2725 ---- ---- ---- ---- 4.300 -.170 4.470 2750 ---- ---- ---- ---- 4.273 -.167 4.440 2775 ---- ---- ---- ---- 4.247 -.165 4.412 2800 ---- ---- ---- ---- 4.222 -.163 4.385 2825 ---- ---- ---- ---- 4.197 -.162 4.359 2850 ---- ---- ---- ---- 4.173 -.161 4.334 2875 ---- ---- ---- ---- 4.150 -.160 4.310 2900 ---- ---- ---- ---- 4.127 -.161 4.288 2925 ---- ---- ---- ---- 4.105 -.161 4.266 2950 ---- ---- ---- ---- 4.083 -.162 4.245 2975 ---- ---- ---- ---- 4.062 -.162 4.224 3000 ---- ---- ---- ---- 4.042 -.163 4.205 3025 ---- ---- ---- ---- 4.022 -.163 4.185 3050 ---- ---- ---- ---- 4.002 -.165 4.167 3075 ---- ---- ---- ---- 3.983 -.165 4.148 3100 ---- ---- ---- ---- 3.964 -.166 4.130 3125 ---- ---- ---- ---- 3.946 -.166 4.112 3150 ---- ---- ---- ---- 3.928 -.166 4.094 3175 ---- ---- ---- ---- 3.910 -.166 4.076 3200 ---- ---- ---- ---- 3.892 -.166 4.058 3225 ---- ---- ---- ---- 3.875 -.166 4.041 3250 ---- ---- ---- ---- 3.859 -.164 4.023 3275 ---- ---- ---- ---- 3.842 -.164 4.006 3300 ---- ---- ---- ---- 3.826 -.163 3.989 3325 ---- ---- ---- ---- 3.811 -.161 3.972 3350 ---- ---- ---- ---- 3.795 -.160 3.955 3375 ---- ---- ---- ---- 3.781 -.158 3.939 3400 ---- ---- ---- ---- 3.766 -.157 3.923 3425 ---- ---- ---- ---- 3.752 -.155 3.907 3450 ---- ---- ---- ---- 3.738 -.154 3.892 3475 ---- ---- ---- ---- 3.725 -.152 3.877 3500 ---- ---- ---- ---- 3.712 -.150 3.862 3525 ---- ---- ---- ---- 3.700 -.148 3.848 3550 ---- ---- ---- ---- 3.688 -.146 3.834 3575 ---- ---- ---- ---- 3.676 -.144 3.820 3600 ---- ---- ---- ---- 3.665 -.142 3.807 3625 ---- ---- ---- ---- 3.655 -.140 3.795 3650 ---- ---- ---- ---- 3.645 -.138 3.783 3675 ---- ---- ---- ---- 3.635 -.137 3.772 3700 ---- ---- ---- ---- 3.625 -.135 3.760 3725 ---- ---- ---- ---- 3.617 -.133 3.750 3750 ---- ---- ---- ---- 3.608 -.132 3.740 3775 ---- ---- ---- ---- 3.600 -.130 3.730 3800 ---- ---- ---- ---- 3.592 -.128 3.720 3825 ---- ---- ---- ---- 3.585 -.126 3.711 3850 ---- ---- ---- ---- 3.578 -.125 3.703 3875 ---- ---- ---- ---- 3.571 -.123 3.694 3900 ---- ---- ---- ---- 3.565 -.122 3.687 3925 ---- ---- ---- ---- 3.559 -.120 3.679 3950 ---- ---- ---- ---- 3.553 -.119 3.672 3975 ---- ---- ---- ---- 3.548 -.117 3.665 4000 ---- ---- ---- ---- 3.543 -.116 3.659 4025 ---- ---- ---- ---- 3.538 -.114 3.652 4050 ---- ---- ---- ---- 3.534 -.113 3.647 4075 ---- ---- ---- ---- 3.530 -.111 3.641 4100 ---- ---- ---- ---- 3.526 -.110 3.636 4125 ---- ---- ---- ---- 3.523 -.108 3.631 925 ---- ---- ---- ---- 13.723 -.577 14.300 950 ---- ---- ---- ---- 13.473 -.577 14.050 975 ---- ---- ---- ---- 13.223 -.577 13.800 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.514 -.577 14.091 1050 ---- ---- ---- ---- 13.267 -.575 13.842 1075 ---- ---- ---- ---- 13.027 -.572 13.599 1100 ---- ---- ---- ---- 12.792 -.569 13.361 1125 ---- ---- ---- ---- 12.563 -.566 13.129 1150 ---- ---- ---- ---- 12.339 -.563 12.902 1175 ---- ---- ---- ---- 12.121 -.559 12.680 1200 ---- ---- ---- ---- 11.907 -.556 12.463 1225 ---- ---- ---- ---- 11.697 -.554 12.251 1250 ---- ---- ---- ---- 11.492 -.551 12.043 1275 ---- ---- ---- ---- 11.292 -.547 11.839 1300 ---- ---- ---- ---- 11.095 -.545 11.640 1325 ---- ---- ---- ---- 10.903 -.541 11.444 1350 ---- ---- ---- ---- 10.714 -.538 11.252 1375 ---- ---- ---- ---- 10.529 -.535 11.064 1400 ---- ---- ---- ---- 10.347 -.532 10.879 1425 ---- ---- ---- ---- 10.169 -.529 10.698 1450 ---- ---- ---- ---- 9.994 -.526 10.520 1475 ---- ---- ---- ---- 9.823 -.523 10.346 1500 ---- ---- ---- ---- 9.654 -.520 10.174 1525 ---- ---- ---- ---- 9.489 -.517 10.006 1550 ---- ---- ---- ---- 9.327 -.514 9.841 1575 ---- ---- ---- ---- 9.167 -.511 9.678 1600 ---- ---- ---- ---- 9.010 -.509 9.519 1625 ---- ---- ---- ---- 8.856 -.506 9.362 1650 ---- ---- ---- ---- 8.704 -.504 9.208 1675 ---- ---- ---- ---- 8.555 -.502 9.057 1700 ---- ---- ---- ---- 8.408 -.500 8.908 1725 ---- ---- ---- ---- 8.263 -.499 8.762 1750 ---- ---- ---- ---- 8.121 -.497 8.618 1775 ---- ---- ---- ---- 7.980 -.496 8.476 1800 ---- ---- ---- ---- 7.842 -.495 8.337 1825 ---- ---- ---- ---- 7.706 -.495 8.201 1850 ---- ---- ---- ---- 7.572 -.494 8.066 1875 ---- ---- ---- ---- 7.441 -.493 7.934 1900 ---- ---- ---- ---- 7.312 -.493 7.805 1925 ---- ---- ---- ---- 7.186 -.492 7.678 1950 ---- ---- ---- ---- 7.063 -.491 7.554 1975 ---- ---- ---- ---- 6.943 -.490 7.433 2000 ---- ---- ---- ---- 6.825 -.490 7.315 2025 ---- ---- ---- ---- 6.712 -.487 7.199 2050 ---- ---- ---- ---- 6.602 -.484 7.086 2075 ---- ---- ---- ---- 6.495 -.482 6.977 2100 ---- ---- ---- ---- 6.393 -.478 6.871 2125 ---- ---- ---- ---- 6.294 -.474 6.768 2150 ---- ---- ---- ---- 6.200 -.468 6.668 2175 ---- ---- ---- ---- 6.111 -.461 6.572 2200 ---- ---- ---- ---- 6.026 -.453 6.479 2225 ---- ---- ---- ---- 5.947 -.443 6.390 2250 ---- ---- ---- ---- 5.872 -.433 6.305 2275 ---- ---- ---- ---- 5.802 -.422 6.224 2300 ---- ---- ---- ---- 5.738 -.408 6.146 2325 ---- ---- ---- ---- 5.677 -.395 6.072 2350 ---- ---- ---- ---- 5.620 -.381 6.001 2375 ---- ---- ---- ---- 5.568 -.365 5.933 2400 ---- ---- ---- ---- 5.519 -.349 5.868 2425 ---- ---- ---- ---- 5.473 -.334 5.807 2450 ---- ---- ---- ---- 5.430 -.318 5.748 2475 ---- ---- ---- ---- 5.389 -.303 5.692 2500 ---- ---- ---- ---- 5.351 -.288 5.639 2525 ---- ---- ---- ---- 5.315 -.272 5.587 2550 ---- ---- ---- ---- 5.280 -.259 5.539 2575 ---- ---- ---- ---- 5.246 -.246 5.492 2600 ---- ---- ---- ---- 5.214 -.234 5.448 2625 ---- ---- ---- ---- 5.182 -.223 5.405 2650 ---- ---- ---- ---- 5.151 -.213 5.364 2675 ---- ---- ---- ---- 5.120 -.205 5.325 2700 ---- ---- ---- ---- 5.090 -.198 5.288 2725 ---- ---- ---- ---- 5.061 -.191 5.252 2750 ---- ---- ---- ---- 5.032 -.186 5.218 2775 ---- ---- ---- ---- 5.004 -.181 5.185 2800 ---- ---- ---- ---- 4.977 -.177 5.154 2825 ---- ---- ---- ---- 4.950 -.174 5.124 2850 ---- ---- ---- ---- 4.924 -.172 5.096 2875 ---- ---- ---- ---- 4.899 -.170 5.069 2900 ---- ---- ---- ---- 4.874 -.169 5.043 2925 ---- ---- ---- ---- 4.850 -.168 5.018 2950 ---- ---- ---- ---- 4.826 -.169 4.995 2975 ---- ---- ---- ---- 4.803 -.170 4.973 3000 ---- ---- ---- ---- 4.781 -.170 4.951 3025 ---- ---- ---- ---- 4.760 -.171 4.931 3050 ---- ---- ---- ---- 4.740 -.171 4.911 3075 ---- ---- ---- ---- 4.720 -.173 4.893 3100 ---- ---- ---- ---- 4.701 -.174 4.875 3125 ---- ---- ---- ---- 4.683 -.175 4.858 3150 ---- ---- ---- ---- 4.666 -.176 4.842 3175 ---- ---- ---- ---- 4.650 -.177 4.827 3200 ---- ---- ---- ---- 4.634 -.178 4.812 3225 ---- ---- ---- ---- 4.620 -.178 4.798 3250 ---- ---- ---- ---- 4.606 -.178 4.784 3275 ---- ---- ---- ---- 4.593 -.179 4.772 3300 ---- ---- ---- ---- 4.581 -.178 4.759 3325 ---- ---- ---- ---- 4.570 -.178 4.748 3350 ---- ---- ---- ---- 4.560 -.176 4.736 3375 ---- ---- ---- ---- 4.550 -.176 4.726 3400 ---- ---- ---- ---- 4.541 -.175 4.716 3425 ---- ---- ---- ---- 4.533 -.173 4.706 3450 ---- ---- ---- ---- 4.525 -.172 4.697 3475 ---- ---- ---- ---- 4.518 -.171 4.689 3500 ---- ---- ---- ---- 4.512 -.169 4.681 3525 ---- ---- ---- ---- 4.506 -.168 4.674 3550 ---- ---- ---- ---- 4.500 -.167 4.667 3575 ---- ---- ---- ---- 4.496 -.165 4.661 3600 ---- ---- ---- ---- 4.491 -.164 4.655 3625 ---- ---- ---- ---- 4.487 -.163 4.650 3650 ---- ---- ---- ---- 4.484 -.161 4.645 3675 ---- ---- ---- ---- 4.481 -.159 4.640 3700 ---- ---- ---- ---- 4.478 -.158 4.636 3725 ---- ---- ---- ---- 4.476 -.157 4.633 3750 ---- ---- ---- ---- 4.475 -.155 4.630 3775 ---- ---- ---- ---- 4.473 -.154 4.627 3800 ---- ---- ---- ---- 4.472 -.153 4.625 3825 ---- ---- ---- ---- 4.472 -.152 4.624 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.631 -.569 14.200 1050 ---- ---- ---- ---- 13.397 -.565 13.962 1075 ---- ---- ---- ---- 13.169 -.560 13.729 1100 ---- ---- ---- ---- 12.946 -.556 13.502 1125 ---- ---- ---- ---- 12.728 -.552 13.280 1150 ---- ---- ---- ---- 12.514 -.549 13.063 1175 ---- ---- ---- ---- 12.305 -.546 12.851 1200 ---- ---- ---- ---- 12.101 -.542 12.643 1225 ---- ---- ---- ---- 11.900 -.539 12.439 1250 ---- ---- ---- ---- 11.703 -.536 12.239 1275 ---- ---- ---- ---- 11.511 -.532 12.043 1300 ---- ---- ---- ---- 11.322 -.529 11.851 1325 ---- ---- ---- ---- 11.136 -.527 11.663 1350 ---- ---- ---- ---- 10.954 -.524 11.478 1375 ---- ---- ---- ---- 10.776 -.521 11.297 1400 ---- ---- ---- ---- 10.600 -.519 11.119 1425 ---- ---- ---- ---- 10.428 -.516 10.944 1450 ---- ---- ---- ---- 10.259 -.514 10.773 1475 ---- ---- ---- ---- 10.093 -.511 10.604 1500 ---- ---- ---- ---- 9.929 -.509 10.438 1525 ---- ---- ---- ---- 9.769 -.506 10.275 1550 ---- ---- ---- ---- 9.611 -.504 10.115 1575 ---- ---- ---- ---- 9.455 -.503 9.958 1600 ---- ---- ---- ---- 9.302 -.501 9.803 1625 ---- ---- ---- ---- 9.152 -.499 9.651 1650 ---- ---- ---- ---- 9.004 -.497 9.501 1675 ---- ---- ---- ---- 8.858 -.496 9.354 1700 ---- ---- ---- ---- 8.714 -.495 9.209 1725 ---- ---- ---- ---- 8.572 -.494 9.066 1750 ---- ---- ---- ---- 8.433 -.493 8.926 1775 ---- ---- ---- ---- 8.295 -.492 8.787 1800 ---- ---- ---- ---- 8.159 -.492 8.651 1825 ---- ---- ---- ---- 8.025 -.491 8.516 1850 ---- ---- ---- ---- 7.893 -.491 8.384 1875 ---- ---- ---- ---- 7.764 -.490 8.254 1900 ---- ---- ---- ---- 7.636 -.490 8.126 1925 ---- ---- ---- ---- 7.511 -.490 8.001 1950 ---- ---- ---- ---- 7.388 -.490 7.878 1975 ---- ---- ---- ---- 7.268 -.489 7.757 2000 ---- ---- ---- ---- 7.151 -.488 7.639 2025 ---- ---- ---- ---- 7.037 -.487 7.524 2050 ---- ---- ---- ---- 6.927 -.484 7.411 2075 ---- ---- ---- ---- 6.820 -.482 7.302 2100 ---- ---- ---- ---- 6.717 -.478 7.195 2125 ---- ---- ---- ---- 6.618 -.474 7.092 2150 ---- ---- ---- ---- 6.523 -.469 6.992 2175 ---- ---- ---- ---- 6.433 -.462 6.895 2200 ---- ---- ---- ---- 6.347 -.455 6.802 2225 ---- ---- ---- ---- 6.267 -.446 6.713 2250 ---- ---- ---- ---- 6.191 -.437 6.628 2275 ---- ---- ---- ---- 6.121 -.425 6.546 2300 ---- ---- ---- ---- 6.056 -.413 6.469 2325 ---- ---- ---- ---- 5.996 -.399 6.395 2350 ---- ---- ---- ---- 5.940 -.385 6.325 2375 ---- ---- ---- ---- 5.889 -.369 6.258 2400 ---- ---- ---- ---- 5.841 -.353 6.194 2425 ---- ---- ---- ---- 5.797 -.337 6.134 2450 ---- ---- ---- ---- 5.756 -.320 6.076 2475 ---- ---- ---- ---- 5.718 -.303 6.021 2500 ---- ---- ---- ---- 5.682 -.287 5.969 2525 ---- ---- ---- ---- 5.647 -.272 5.919 2550 ---- ---- ---- ---- 5.615 -.256 5.871 2575 ---- ---- ---- ---- 5.584 -.241 5.825 2600 ---- ---- ---- ---- 5.554 -.227 5.781 2625 ---- ---- ---- ---- 5.524 -.215 5.739 2650 ---- ---- ---- ---- 5.494 -.204 5.698 2675 ---- ---- ---- ---- 5.465 -.193 5.658 2700 ---- ---- ---- ---- 5.435 -.185 5.620 2725 ---- ---- ---- ---- 5.406 -.177 5.583 2750 ---- ---- ---- ---- 5.377 -.171 5.548 2775 ---- ---- ---- ---- 5.348 -.166 5.514 2800 ---- ---- ---- ---- 5.320 -.161 5.481 2825 ---- ---- ---- ---- 5.292 -.157 5.449 2850 ---- ---- ---- ---- 5.264 -.155 5.419 2875 ---- ---- ---- ---- 5.236 -.153 5.389 2900 ---- ---- ---- ---- 5.209 -.152 5.361 2925 ---- ---- ---- ---- 5.183 -.150 5.333 2950 ---- ---- ---- ---- 5.157 -.150 5.307 2975 ---- ---- ---- ---- 5.131 -.151 5.282 3000 ---- ---- ---- ---- 5.106 -.152 5.258 3025 ---- ---- ---- ---- 5.082 -.153 5.235 3050 ---- ---- ---- ---- 5.058 -.155 5.213 3075 ---- ---- ---- ---- 5.035 -.156 5.191 3100 ---- ---- ---- ---- 5.013 -.158 5.171 3125 ---- ---- ---- ---- 4.992 -.159 5.151 3150 ---- ---- ---- ---- 4.972 -.161 5.133 3175 ---- ---- ---- ---- 4.952 -.163 5.115 3200 ---- ---- ---- ---- 4.934 -.164 5.098 3225 ---- ---- ---- ---- 4.917 -.165 5.082 3250 ---- ---- ---- ---- 4.900 -.166 5.066 3275 ---- ---- ---- ---- 4.885 -.167 5.052 3300 ---- ---- ---- ---- 4.871 -.167 5.038 3325 ---- ---- ---- ---- 4.858 -.167 5.025 3350 ---- ---- ---- ---- 4.845 -.167 5.012 3375 ---- ---- ---- ---- 4.834 -.166 5.000 3400 ---- ---- ---- ---- 4.823 -.166 4.989 3425 ---- ---- ---- ---- 4.814 -.165 4.979 3450 ---- ---- ---- ---- 4.805 -.164 4.969 3475 ---- ---- ---- ---- 4.796 -.163 4.959 3500 ---- ---- ---- ---- 4.789 -.162 4.951 3525 ---- ---- ---- ---- 4.782 -.160 4.942 3550 ---- ---- ---- ---- 4.776 -.159 4.935 3575 ---- ---- ---- ---- 4.770 -.158 4.928 3600 ---- ---- ---- ---- 4.765 -.156 4.921 3625 ---- ---- ---- ---- 4.760 -.155 4.915 3650 ---- ---- ---- ---- 4.756 -.153 4.909 3675 ---- ---- ---- ---- 4.752 -.152 4.904 3700 ---- ---- ---- ---- 4.748 -.152 4.900 3725 ---- ---- ---- ---- 4.746 -.149 4.895 3750 ---- ---- ---- ---- 4.743 -.149 4.892 3775 ---- ---- ---- ---- 4.741 -.147 4.888 3800 ---- ---- ---- ---- 4.739 -.146 4.885 3825 ---- ---- ---- ---- 4.738 -.145 4.883 3850 ---- ---- ---- ---- 4.737 -.144 4.881 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.733 -.580 14.313 1050 ---- ---- ---- ---- 13.497 -.582 14.079 1075 ---- ---- ---- ---- 13.267 -.584 13.851 1100 ---- ---- ---- ---- 13.043 -.585 13.628 1125 ---- ---- ---- ---- 12.824 -.586 13.410 1150 ---- ---- ---- ---- 12.610 -.587 13.197 1175 ---- ---- ---- ---- 12.402 -.588 12.990 1200 ---- ---- ---- ---- 12.198 -.589 12.787 1225 ---- ---- ---- ---- 11.999 -.589 12.588 1250 ---- ---- ---- ---- 11.804 -.589 12.393 1275 ---- ---- ---- ---- 11.614 -.589 12.203 1300 ---- ---- ---- ---- 11.427 -.589 12.016 1325 ---- ---- ---- ---- 11.245 -.588 11.833 1350 ---- ---- ---- ---- 11.066 -.588 11.654 1375 ---- ---- ---- ---- 10.891 -.587 11.478 1400 ---- ---- ---- ---- 10.719 -.587 11.306 1425 ---- ---- ---- ---- 10.551 -.585 11.136 1450 ---- ---- ---- ---- 10.386 -.585 10.971 1475 ---- ---- ---- ---- 10.224 -.584 10.808 1500 ---- ---- ---- ---- 10.065 -.583 10.648 1525 ---- ---- ---- ---- 9.909 -.582 10.491 1550 ---- ---- ---- ---- 9.756 -.581 10.337 1575 ---- ---- ---- ---- 9.605 -.581 10.186 1600 ---- ---- ---- ---- 9.457 -.580 10.037 1625 ---- ---- ---- ---- 9.312 -.579 9.891 1650 ---- ---- ---- ---- 9.168 -.580 9.748 1675 ---- ---- ---- ---- 9.027 -.580 9.607 1700 ---- ---- ---- ---- 8.888 -.580 9.468 1725 ---- ---- ---- ---- 8.751 -.581 9.332 1750 ---- ---- ---- ---- 8.615 -.583 9.198 1775 ---- ---- ---- ---- 8.482 -.584 9.066 1800 ---- ---- ---- ---- 8.350 -.587 8.937 1825 ---- ---- ---- ---- 8.219 -.590 8.809 1850 ---- ---- ---- ---- 8.090 -.594 8.684 1875 ---- ---- ---- ---- 7.963 -.598 8.561 1900 ---- ---- ---- ---- 7.839 -.602 8.441 1925 ---- ---- ---- ---- 7.716 -.607 8.323 1950 ---- ---- ---- ---- 7.597 -.610 8.207 1975 ---- ---- ---- ---- 7.480 -.614 8.094 2000 ---- ---- ---- ---- 7.367 -.616 7.983 2025 ---- ---- ---- ---- 7.257 -.618 7.875 2050 ---- ---- ---- ---- 7.151 -.619 7.770 2075 ---- ---- ---- ---- 7.049 -.619 7.668 2100 ---- ---- ---- ---- 6.952 -.617 7.569 2125 ---- ---- ---- ---- 6.860 -.613 7.473 2150 ---- ---- ---- ---- 6.773 -.607 7.380 2175 ---- ---- ---- ---- 6.692 -.599 7.291 2200 ---- ---- ---- ---- 6.617 -.588 7.205 2225 ---- ---- ---- ---- 6.548 -.575 7.123 2250 ---- ---- ---- ---- 6.486 -.558 7.044 2275 ---- ---- ---- ---- 6.431 -.538 6.969 2300 ---- ---- ---- ---- 6.383 -.515 6.898 2325 ---- ---- ---- ---- 6.340 -.490 6.830 2350 ---- ---- ---- ---- 6.304 -.462 6.766 2375 ---- ---- ---- ---- 6.272 -.433 6.705 2400 ---- ---- ---- ---- 6.245 -.402 6.647 2425 ---- ---- ---- ---- 6.222 -.371 6.593 2450 ---- ---- ---- ---- 6.202 -.339 6.541 2475 ---- ---- ---- ---- 6.186 -.306 6.492 2500 ---- ---- ---- ---- 6.171 -.275 6.446 2525 ---- ---- ---- ---- 6.159 -.243 6.402 2550 ---- ---- ---- ---- 6.147 -.214 6.361 2575 ---- ---- ---- ---- 6.137 -.185 6.322 2600 ---- ---- ---- ---- 6.126 -.159 6.285 2625 ---- ---- ---- ---- 6.115 -.135 6.250 2650 ---- ---- ---- ---- 6.102 -.115 6.217 2675 ---- ---- ---- ---- 6.089 -.096 6.185 2700 ---- ---- ---- ---- 6.075 -.081 6.156 2725 ---- ---- ---- ---- 6.060 -.067 6.127 2750 ---- ---- ---- ---- 6.044 -.057 6.101 2775 ---- ---- ---- ---- 6.028 -.047 6.075 2800 ---- ---- ---- ---- 6.011 -.040 6.051 2825 ---- ---- ---- ---- 5.994 -.035 6.029 2850 ---- ---- ---- ---- 5.977 -.031 6.008 2875 ---- ---- ---- ---- 5.960 -.028 5.988 2900 ---- ---- ---- ---- 5.943 -.026 5.969 2925 ---- ---- ---- ---- 5.926 -.025 5.951 2950 ---- ---- ---- ---- 5.909 -.026 5.935 2975 ---- ---- ---- ---- 5.893 -.026 5.919 3000 ---- ---- ---- ---- 5.877 -.027 5.904 3025 ---- ---- ---- ---- 5.863 -.027 5.890 3050 ---- ---- ---- ---- 5.849 -.028 5.877 3075 ---- ---- ---- ---- 5.836 -.029 5.865 3100 ---- ---- ---- ---- 5.823 -.031 5.854 3125 ---- ---- ---- ---- 5.812 -.031 5.843 3150 ---- ---- ---- ---- 5.802 -.031 5.833 3175 ---- ---- ---- ---- 5.792 -.032 5.824 3200 ---- ---- ---- ---- 5.783 -.033 5.816 3225 ---- ---- ---- ---- 5.774 -.034 5.808 3250 ---- ---- ---- ---- 5.767 -.034 5.801 3275 ---- ---- ---- ---- 5.760 -.034 5.794 3300 ---- ---- ---- ---- 5.754 -.035 5.789 3325 ---- ---- ---- ---- 5.748 -.036 5.784 3350 ---- ---- ---- ---- 5.743 -.036 5.779 3375 ---- ---- ---- ---- 5.738 -.037 5.775 3400 ---- ---- ---- ---- 5.735 -.037 5.772 3425 ---- ---- ---- ---- 5.731 -.038 5.769 3450 ---- ---- ---- ---- 5.728 -.039 5.767 3475 ---- ---- ---- ---- 5.726 -.039 5.765 3500 ---- ---- ---- ---- 5.724 -.040 5.764 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4915 4110 110930 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 79.117B ---- 79.117B 79.025 +.549 78.476 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 6 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 .001 254 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 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 .001 9 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 ---- ---- ---- ---- .001 UNCH .001 2026 1705 ---- ---- ---- ---- .001 UNCH .001 9 1710 ---- ---- ---- ---- .001 UNCH .001 10 1715 ---- ---- ---- ---- .001 UNCH .001 7 1720 ---- ---- ---- ---- .001 UNCH .001 40 1725 ---- ---- ---- ---- .001 UNCH .001 165 1730 ---- ---- ---- ---- .001 UNCH .001 11 1735 ---- ---- ---- ---- .001 UNCH .001 57 1740 ---- ---- ---- ---- .001 UNCH .001 104 1745 ---- ---- ---- ---- .001 UNCH .001 56 1750 ---- ---- ---- ---- .001 UNCH .001 450 1755 ---- ---- ---- ---- .001 UNCH .001 214 1760 ---- ---- ---- ---- .001 UNCH .001 21 1765 ---- ---- ---- ---- .001 UNCH .001 8 1770 ---- ---- ---- ---- .002 +.001 .001 63 1775 .001 .001 .001 .001 .002 +.001 5 .001 159 1780 ---- ---- ---- ---- .002 +.001 .001 68 1785 ---- ---- ---- ---- .002 +.001 .001 5 1790 ---- ---- ---- ---- .002 +.001 .001 83 1795 ---- ---- ---- ---- .002 +.001 .001 9 1800 .003 .003 .003 .002A .002 +.001 152 .001 100 3120 1805 ---- ---- ---- ---- .002 +.001 .001 62 1810 ---- ---- ---- ---- .002 +.001 .001 120 1815 ---- .002B ---- .002B .003 +.002 .001 8 1820 ---- ---- ---- ---- .003 +.002 .001 57 1825 ---- ---- ---- ---- .003 +.002 .001 1 79 1830 ---- .002B ---- .002B .003 +.002 .001 29 1835 ---- .002B ---- .002B .003 +.002 .001 17 1840 ---- .002B ---- .002B .003 +.002 .001 3 1845 ---- .004B ---- .004B .004 +.003 .001 10 1850 ---- .003B ---- .003B .004 +.002 .002 327 1855 ---- .004B ---- .004B .004 +.002 .002 15 1860 .003 .004B .003 .004B .004 +.002 1 .002 78 1865 ---- .004B ---- .004B .005 +.003 .002 27 1870 .004 .005B .004 .005B .005 +.003 1 .002 8 1875 .004 .004 .004 .004 .005 +.002 1 .003 154 1880 .004 .005B .004 .005B .006 +.003 7 .003 43 1885 ---- .005B ---- .005B .006 +.003 .003 7 1890 ---- .006B ---- .006B .006 +.003 .003 17 1895 ---- .007B ---- .007B .007 +.003 .004 21 1900 .005 .008 .005 .008 .007 +.003 22 .004 5 1746 1905 ---- .009B ---- .009B .008 +.004 .004 100 1910 ---- .010B ---- .010B .008 +.003 .005 5 1915 ---- .011B ---- .011B .009 +.004 .005 4 1920 ---- .013B ---- .013B .010 +.004 .006 1 37 1925 .008 .014B .008 .014B .011 +.005 3 .006 224 1930 ---- .016B ---- .016B .011 +.004 .007 51 1935 .010 .018B .010 .018B .012 +.004 1 .008 15 1940 .019 .020B .019 .016A .013 +.005 3 .008 1 40 1945 ---- .022B ---- .022B .015 +.006 .009 80 1950 .015 .024B .013 .020 .016 +.006 195 .010 1 933 1955 ---- .027B ---- .027B .017 +.006 .011 176 1960 .027 .030B .027 .021A .019 +.007 2 .012 35 1965 ---- .033B ---- .033B .021 +.008 .013 5 1970 .031 .037B .031 .024A .023 +.009 1 .014 17 1975 ---- .040B ---- .040B .026 +.011 .015 1 285 1980 ---- .044B ---- .044B .029 +.012 .017 82 1985 .041 .049B .041 .028A .032 +.014 2 .018 50 1990 ---- .055B ---- .055B .035 +.015 .020 66 1995 ---- .062B ---- .062B .040 +.018 101 .022 11 2000 .035 .071B .035 .047A .044 +.020 265 .024 195 1296 20000 ---- 179.103B ---- 179.095B 179.025 +.549 178.476 2005 .059 .076B .047 .047 .049 +.023 2 .026 5 2010 ---- .083B ---- .083B .054 +.026 .028 49 2015 .083 .092B .083 .092B .059 +.029 2 .030 1 25 2020 .060 .102B .060 .102B .065 +.032 58 .033 2 62 2025 ---- .113B ---- .113B .072 +.036 34 .036 1 122 2030 .074 .124B .074 .065A .079 +.040 14 .039 23 2035 .074 .137B .074 .081A .087 +.044 10 .043 42 2040 ---- .151B ---- .151B .096 +.049 3 .047 2 77 2045 .081 .165B .081 .165B .106 +.055 15 .051 2 23 2050 .063 .181B .063 .115 .118 +.062 307 .056 37 330 2055 ---- .199B ---- .199B .130 +.069 2 .061 57 2060 .061 .217B .061 .215B .144 +.077 14 .067 1 13 2065 .184 .238B .158 .163B .159 +.086 6 .073 21 2070 .201 .260B .080A .172A .176 +.095 6 .081 11 21 2075 .133 .285B .087A .249B .194 +.106 44 .088 54 319 2080 .108 .308B .095A .196A .213 +.116 22 .097 118 2085 .213 .332B .104A .318B .234 +.128 27 .106 11 2090 .279 .359B .113A .237A .256 +.140 1 .116 3 36 2095 .294 .388B .124A .292B .279 +.152 5 .127 13 2100 .170 .417B .136A .305 .305 +.166 182 .139 157 868 2105 .420 .448B .150A .433B .332 +.180 10 .152 5 17 2110 .272 .483B .163A .377B .361 +.195 8 .166 15 21 2115 .246 .517B .180A .319A .392 +.210 4 .182 3 24 2120 .210 .534B .197A .346A .424 +.225 9 .199 6 40 2125 .216 .592B .215A .592B .457 +.239 6 .218 38 75 2130 .305 .572B .234A .548B .492 +.255 11 .237 158 2135 .329 .610B .257A .545B .528 +.270 3 .258 3 2140 ---- .652B ---- .640B .565 +.285 .280 2 70 2145 .369 .694B .369 .499A .603 +.299 7 .304 13 2150 .338 .789B .326 .671B .642 +.313 27 .329 76 443 2155 ---- .781B ---- .689B .682 +.327 .355 40 2160 .420 .825B .420 .728B .723 +.341 3 .382 5 18 2165 ---- .869B ---- .769B .764 +.354 .410 1 17 2170 .710 .913B .710 .746B .807 +.367 1 .440 10 2175 .613 1.012B .613 .992B .851 +.380 119 .471 115 107 2180 ---- 1.003B ---- .894B .895 +.392 .503 6 2185 ---- 1.023B ---- .934B .939 +.403 .536 1 10 2190 ---- 1.027B ---- .977B .985 +.415 .570 5 12 2195 ---- 1.057B ---- 1.020B 1.030 +.425 .605 7 7 2200 .910 1.242B .716A 1.242B 1.076 +.435 5 .641 35 420 2205 ---- 1.079B ---- 1.079B 1.122 +.443 .679 4 11 2210 ---- 1.126B ---- 1.126B 1.169 +.452 .717 5 7 2215 ---- 1.173B ---- 1.173B 1.216 +.460 .756 2 9 2220 ---- 1.220B ---- 1.220B 1.263 +.467 .796 4 2225 1.286 1.482B 1.286 1.309B 1.311 +.474 3 .837 2 116 2230 ---- 1.316B ---- 1.316B 1.358 +.479 .879 4 2235 ---- 1.364B ---- 1.364B 1.406 +.485 .921 3 2240 ---- 1.531B ---- 1.521B 1.454 +.490 .964 2245 ---- 1.460B ---- 1.460B 1.502 +.494 1.008 3 2250 1.524 1.722B 1.449 1.722B 1.551 +.499 6 1.052 1 136 2255 ---- 1.557B ---- 1.557B 1.599 +.502 1.097 6 2260 ---- 1.738B ---- 1.738B 1.648 +.506 1.142 2265 ---- 1.655B ---- 1.655B 1.697 +.509 1.188 3 2270 ---- 1.704B ---- 1.704B 1.745 +.511 1.234 2 2275 ---- 1.872B ---- 1.872B 1.794 +.514 1.280 61 2280 ---- 1.802B ---- 1.802B 1.843 +.516 1.327 2 2285 ---- 1.983B ---- 1.976B 1.893 +.519 1.374 2290 ---- 2.032B ---- 2.025B 1.942 +.521 1.421 2295 ---- 1.949B ---- 1.949B 1.991 +.523 1.468 3 2300 ---- 2.095B ---- 2.095B 2.040 +.524 1.516 1 46 2305 ---- 2.180B ---- 2.180B 2.090 +.527 1.563 2310 ---- 2.231B ---- 2.231B 2.139 +.528 1.611 2315 ---- 2.279B ---- 2.272B 2.189 +.530 1.659 2320 ---- 2.334B ---- 2.334B 2.238 +.531 1.707 2325 ---- 2.246B ---- 2.246B 2.288 +.533 1.755 3 20 2330 ---- 2.428B ---- 2.421B 2.337 +.533 1.804 2335 ---- 2.477B ---- 2.470B 2.387 +.535 1.852 2340 ---- 2.517B ---- 2.505B 2.436 +.535 1.901 2345 ---- 2.582B ---- 2.582B 2.486 +.537 1.949 2350 ---- 2.590B ---- 2.590B 2.536 +.538 1.998 2 61 2355 ---- 2.676B ---- 2.676B 2.585 +.538 2.047 2360 ---- 2.726B ---- 2.719B 2.635 +.539 2.096 2365 ---- 2.781B ---- 2.781B 2.685 +.540 2.145 2370 ---- 2.826B ---- 2.818B 2.734 +.540 2.194 2375 ---- 2.743B ---- 2.743B 2.784 +.541 2.243 3 32 2380 ---- 2.925B ---- 2.925B 2.834 +.542 2.292 2385 ---- 2.975B ---- 2.968B 2.884 +.543 2.341 2390 ---- 3.025B ---- 3.017B 2.933 +.543 2.390 2395 ---- 3.079B ---- 3.079B 2.983 +.543 2.440 2400 ---- 3.088B ---- 3.088B 3.033 +.544 2.489 2 217 2405 ---- 3.174B ---- 3.167B 3.083 +.544 2.539 2410 ---- 3.224B ---- 3.217B 3.132 +.544 2.588 2425 ---- 3.241B ---- 3.241B 3.282 +.546 2.736 32 2450 ---- 3.497B ---- 3.497B 3.531 +.547 2.984 34 2475 ---- 3.739B ---- 3.739B 3.780 +.547 3.233 18 2500 ---- 4.085B ---- 4.085B 4.029 +.548 3.481 1 463 2525 ---- 4.238B ---- 4.238B 4.278 +.548 3.730 30 2550 ---- 4.494B ---- 4.494B 4.527 +.548 3.979 19 2575 ---- 4.736B ---- 4.736B 4.776 +.548 4.228 8 2600 ---- 4.992B ---- 4.992B 5.026 +.548 4.478 20 2625 ---- 5.235B ---- 5.235B 5.276 +.549 4.727 15 2650 ---- 5.492B ---- 5.492B 5.525 +.548 4.977 13 2675 ---- 5.734B ---- 5.643B 5.775 +.548 5.227 14 2700 ---- 5.991B ---- 5.991B 6.025 +.549 5.476 11 2725 ---- 6.234B ---- 6.234B 6.275 +.549 5.726 17 2750 ---- 6.491B ---- 6.491B 6.525 +.549 5.976 17 2775 ---- 6.734B ---- 6.643B 6.775 +.549 6.226 2 2800 ---- 6.991B ---- 6.991B 7.025 +.549 6.476 24 2825 ---- 7.234B ---- 7.234B 7.275 +.549 6.726 4 2850 ---- 7.491B ---- 7.491B 7.525 +.549 6.976 3 2875 ---- 7.734B ---- 7.734B 7.775 +.549 7.226 4 2900 ---- 7.991B ---- 7.991B 8.025 +.549 7.476 1 2925 ---- 8.362B ---- 8.362B 8.275 +.549 7.726 2950 ---- 8.617B ---- 8.609B 8.525 +.549 7.976 2975 ---- 8.867B ---- 8.860B 8.775 +.549 8.226 3000 ---- 9.085B ---- 9.067B 9.025 +.549 8.476 46 3025 ---- 9.367B ---- 9.360B 9.275 +.549 8.726 3050 ---- 9.613B ---- 9.597B 9.525 +.549 8.976 3075 ---- 9.867B ---- 9.860B 9.775 +.549 9.226 3100 ---- 10.123B ---- 10.123B 10.025 +.549 9.476 3125 ---- 10.367B ---- 10.360B 10.275 +.549 9.726 3150 ---- 10.623B ---- 10.623B 10.525 +.549 9.976 3175 ---- 10.862B ---- 10.862B 10.775 +.549 10.226 3200 ---- 11.123B ---- 11.123B 11.025 +.549 10.476 3225 ---- 11.360B ---- 11.352B 11.275 +.549 10.726 3250 ---- 11.623B ---- 11.623B 11.525 +.549 10.976 3275 ---- 11.734B ---- 11.734B 11.775 +.549 11.226 15 3300 ---- 12.122B ---- 12.122B 12.025 +.549 11.476 3325 ---- 12.357B ---- 12.353B 12.275 +.549 11.726 3350 ---- 12.612B ---- 12.596B 12.525 +.549 11.976 3375 ---- 12.866B ---- 12.859B 12.775 +.549 12.226 3400 ---- 13.122B ---- 13.122B 13.025 +.549 12.476 3425 ---- 13.362B ---- 13.362B 13.275 +.549 12.726 3450 ---- 13.622B ---- 13.614B 13.525 +.549 12.976 3475 ---- 13.862B ---- 13.862B 13.775 +.549 13.226 3500 ---- 14.121B ---- 14.121B 14.025 +.549 13.476 3525 ---- 14.357B ---- 14.353B 14.275 +.549 13.726 3550 ---- 14.622B ---- 14.614B 14.525 +.549 13.976 3575 ---- 14.866B ---- 14.859B 14.775 +.549 14.226 3600 ---- 15.121B ---- 15.121B 15.025 +.549 14.476 3625 ---- 15.362B ---- 15.362B 15.275 +.549 14.726 3650 ---- 15.622B ---- 15.614B 15.525 +.549 14.976 3675 ---- 15.862B ---- 15.862B 15.775 +.549 15.226 3700 ---- 16.117B ---- 16.108B 16.025 +.549 15.476 3725 ---- 16.362B ---- 16.362B 16.275 +.549 15.726 3750 ---- 16.622B ---- 16.622B 16.525 +.549 15.976 3775 ---- 16.866B ---- 16.859B 16.775 +.549 16.226 3800 ---- 17.121B ---- 17.121B 17.025 +.549 16.476 3825 ---- 17.359B ---- 17.351B 17.275 +.549 16.726 3850 ---- 17.613B ---- 17.606B 17.525 +.549 16.976 3875 ---- 17.859B ---- 17.851B 17.775 +.549 17.226 3900 ---- 18.122B ---- 18.122B 18.025 +.549 17.476 3925 ---- 18.359B ---- 18.351B 18.275 +.549 17.726 3950 ---- 18.612B ---- 18.597B 18.525 +.549 17.976 3975 ---- 18.859B ---- 18.851B 18.775 +.549 18.226 4000 ---- 19.122B ---- 19.122B 19.025 +.549 18.476 4025 ---- 19.359B ---- 19.352B 19.275 +.549 18.726 4050 ---- 19.613B ---- 19.606B 19.525 +.549 18.976 4100 ---- 20.121B ---- 20.121B 20.025 +.549 19.476 4200 ---- 21.128B ---- 21.128B 21.025 +.549 20.476 4300 ---- 22.121B ---- 22.121B 22.025 +.549 21.476 4400 ---- 23.122B ---- 23.122B 23.025 +.549 22.476 4500 ---- 24.122B ---- 24.122B 24.025 +.549 23.476 4600 ---- 25.122B ---- 25.122B 25.025 +.549 24.476 5000 ---- 29.120B ---- 29.112B 29.025 +.549 28.476 6000 ---- 39.117B ---- 39.110B 39.025 +.549 38.476 7000 ---- 49.117B ---- 49.109B 49.025 +.549 48.476 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 59.116B ---- 59.116B 59.025 +.549 58.476 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 20 875 ---- ---- ---- ---- .001 UNCH .001 3 900 ---- ---- ---- ---- .001 UNCH .001 12 925 ---- ---- ---- ---- .001 UNCH .001 12 950 ---- ---- ---- ---- .001 UNCH .001 1 975 ---- ---- ---- ---- .001 UNCH .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.836 +.562 78.274 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .003 UNCH .003 40 1325 ---- ---- ---- ---- .003 UNCH .003 3 1350 ---- ---- ---- ---- .004 UNCH .004 15 1375 ---- ---- ---- ---- .005 UNCH .005 11 1400 ---- ---- ---- ---- .006 +.001 .005 1 40 1425 ---- ---- ---- ---- .007 +.001 .006 15 1450 ---- ---- ---- ---- .008 +.001 .007 5 1475 ---- ---- ---- ---- .009 +.001 1 .008 25 1500 ---- ---- ---- ---- .011 +.001 .010 1 135 1525 ---- ---- ---- ---- .013 +.002 .011 1 16 1550 ---- ---- ---- ---- .015 +.002 .013 23 1575 ---- ---- ---- ---- .018 +.003 .015 6 1600 ---- .018B ---- .018B .021 +.004 1 .017 541 1625 ---- .022B ---- .022B .025 +.005 .020 19 1630 ---- .023B ---- .023B .026 +.005 .021 1 1 1635 ---- .024B ---- .024B .027 +.006 .021 1640 ---- .025B ---- .025B .027 +.005 .022 1 1645 ---- .026B ---- .026B .028 +.005 .023 1650 ---- .027B ---- .027B .029 +.006 .023 14 1655 ---- .028B ---- .028B .030 +.006 .024 2 1660 ---- .029B ---- .029B .031 +.006 .025 8 1665 ---- .030B ---- .030B .032 +.007 .025 1670 ---- .031B ---- .031B .033 +.007 .026 1675 ---- .032B ---- .032B .034 +.007 .027 33 1680 ---- .033B ---- .033B .035 +.007 .028 1 1685 ---- .034B ---- .034B .036 +.007 .029 2 1690 ---- .036B ---- .036B .037 +.007 .030 2 1695 ---- .037B ---- .037B .038 +.008 .030 1 28 1700 ---- .038B ---- .038B .039 +.008 2 .031 190 1705 ---- .040B ---- .040B .040 +.008 .032 8 1710 ---- .041B ---- .041B .042 +.009 .033 3 1715 ---- .043B ---- .043B .043 +.009 .034 10 1720 ---- .045B ---- .045B .045 +.010 .035 3 1725 ---- .047B ---- .047B .046 +.010 .036 2 22 1730 ---- .048B ---- .048B .048 +.010 .038 1 1735 ---- .050B ---- .050B .050 +.011 .039 12 1740 ---- .052B ---- .052B .052 +.012 .040 5 1745 ---- .054B ---- .054B .054 +.013 .041 2 1750 ---- .057B ---- .057B .056 +.014 1 .042 1 751 1755 ---- .059B ---- .059B .058 +.014 .044 1 1760 ---- .061B ---- .061B .060 +.015 .045 2 1765 ---- .064B ---- .064B .062 +.015 .047 1 1770 ---- .066B ---- .066B .064 +.016 .048 7 1775 ---- .070B ---- .070B .067 +.017 .050 52 1780 ---- .072B ---- .072B .069 +.017 .052 79 1785 ---- .075B ---- .075B .072 +.018 .054 14 1790 .068 .077B .068 .068 .074 +.019 10 .055 180 1795 ---- .080B ---- .080B .077 +.020 .057 1 31 1800 .082 .084B .082 .079A .080 +.021 1 .059 3 736 1805 ---- .087B ---- .087B .083 +.021 .062 15 1810 ---- .091B ---- .091B .086 +.022 .064 1815 ---- .095B ---- .095B .090 +.024 .066 11 1820 .104 .104 .104 .097A .094 +.025 2 .069 3 1825 ---- .104B ---- .104B .097 +.026 1 .071 5 36 1830 ---- .108B ---- .108B .101 +.027 .074 2 1835 ---- .113B ---- .113B .106 +.029 .077 1 1840 ---- .118B ---- .118B .110 +.031 .079 12 1845 ---- .122B ---- .122B .114 +.032 .082 2 8 1850 ---- .128B ---- .128B .119 +.034 1 .085 5 159 1855 ---- .133B ---- .133B .124 +.035 .089 21 1860 ---- .139B ---- .139B .129 +.037 .092 15 1865 .140 .145B .140 .135A .134 +.039 1 .095 1 1870 ---- .151B ---- .151B .140 +.041 2 .099 3 1875 .158 .158 .158 .145A .145 +.042 1 .103 2 46 1880 ---- .165B ---- .165B .151 +.044 .107 25 1885 ---- .171B ---- .171B .157 +.046 .111 46 1890 .163 .178B .163 .163A .164 +.049 3 .115 3 1895 ---- .185B ---- .185B .170 +.051 .119 20 1900 .125 .193B .125 .193B .177 +.053 26 .124 3 321 1905 ---- .202B ---- .202B .184 +.055 .129 16 1910 ---- .210B ---- .210B .191 +.057 .134 5 1915 ---- .219B ---- .219B .199 +.060 .139 2 21 1920 .203 .228B .203 .206B .207 +.063 15 .144 1 12 1925 ---- .237B ---- .237B .215 +.065 2 .150 95 1930 ---- .247B ---- .247B .224 +.068 .156 6 1935 .250 .257B .230 .229A .233 +.071 9 .162 2 1940 .240 .268B .240 .238A .242 +.074 8 .168 6 1945 .249 .279B .249 .248A .252 +.077 9 .175 45 1950 .252 .290 .252 .258A .262 +.080 12 .182 5 124 1955 ---- .302B ---- .302B .272 +.083 .189 38 1960 ---- .314B ---- .314B .283 +.087 .196 5 1965 ---- .326B ---- .326B .294 +.090 .204 7 8 1970 ---- .340B ---- .340B .306 +.094 .212 42 1975 ---- .353B ---- .353B .318 +.097 .221 20 84 1980 ---- .367B ---- .367B .331 +.102 .229 3 1985 ---- .381B ---- .381B .344 +.106 .238 16 1990 .323 .394B .323 .394B .357 +.109 1 .248 6 13 1995 ---- .411B ---- .411B .371 +.114 .257 7 2000 .310 .425B .310 .376A .385 +.118 41 .267 56 554 2005 .350 .441B .350 .441B .400 +.122 1 .278 6 2010 ---- .458B ---- .458B .415 +.127 .288 4 2015 ---- .475B ---- .475B .430 +.131 .299 7 2020 ---- .493B ---- .493B .446 +.135 2 .311 2 4 2025 ---- .511B ---- .511B .463 +.140 .323 30 2030 ---- .530B ---- .530B .480 +.145 .335 5 2035 ---- .549B ---- .549B .497 +.149 .348 2 14 2040 .440 .569B .440 .569B .516 +.155 3 .361 12 2045 ---- .590B ---- .590B .534 +.159 7 .375 11 2050 .527 .611B .527 .492A .554 +.165 3 .389 133 2055 ---- .632B ---- .630B .574 +.171 .403 2 2060 ---- .654B ---- .654B .594 +.176 .418 20 32 2065 ---- .677B ---- .675B .615 +.181 .434 50 2070 .664 .700B .651 .620A .637 +.187 13 .450 2 96 2075 ---- .723B ---- .722B .659 +.193 .466 2 21 2080 .675 .748B .675 .645A .681 +.198 6 .483 10 2085 .681 .772B .681 .629A .704 +.203 1 .501 2 4 2090 ---- .797B ---- .795B .728 +.210 .518 16 2095 .685 .823B .685 .820B .752 +.215 1 .537 3 2100 .590 .849B .590 .758A .777 +.221 60 .556 13 549 2105 ---- .876B ---- .873B .802 +.227 .575 89 2110 .833 .903B .807 .830B .827 +.232 5 .595 6 2115 ---- .928B ---- .928B .853 +.238 1 .615 9 2120 ---- .956B ---- .956B .880 +.244 .636 4 2125 .893 .985B .893 .887A .907 +.250 17 .657 14 2130 ---- 1.013B ---- 1.013B .934 +.255 .679 29 2135 ---- 1.044B ---- 1.044B .962 +.261 .701 3 2140 ---- 1.075B ---- 1.075B .990 +.266 .724 7 2145 ---- 1.106B ---- 1.106B 1.019 +.272 7 .747 1 8 2150 ---- 1.140B ---- 1.140B 1.049 +.278 1 .771 28 248 2155 ---- 1.170B ---- 1.169B 1.078 +.282 .796 7 2160 ---- 1.201B ---- 1.201B 1.109 +.288 .821 94 2165 ---- 1.234B ---- 1.234B 1.139 +.293 3 .846 3 11 2170 ---- 1.266B ---- 1.266B 1.171 +.299 .872 7 2175 ---- 1.301B ---- 1.301B 1.202 +.303 .899 1 10 2180 ---- 1.335B ---- 1.335B 1.235 +.309 .926 3 9 2185 ---- 1.369B ---- 1.369B 1.267 +.314 3 .953 57 57 2190 ---- 1.403B ---- 1.403B 1.300 +.318 .982 2 6 2195 ---- 1.439B ---- 1.439B 1.334 +.324 1.010 3 4 2200 ---- 1.476B ---- 1.476B 1.368 +.329 1.039 9 124 2205 ---- 1.511B ---- 1.511B 1.402 +.333 1.069 30 2210 ---- 1.548B ---- 1.548B 1.437 +.338 1.099 3 2215 ---- 1.583B ---- 1.583B 1.472 +.343 1.129 3 2220 ---- 1.607B ---- 1.607B 1.508 +.348 1.160 2 4 2225 ---- 1.658B ---- 1.658B 1.544 +.353 19 1.191 4 18 2230 ---- 1.631B ---- 1.618B 1.580 +.357 1.223 1 2235 1.466 1.670B 1.466 1.447A 1.617 +.362 1 1.255 4 6 2240 1.404 1.708B 1.404 1.675B 1.654 +.367 1 1.287 5 2245 1.439 1.747B 1.439 1.722B 1.692 +.372 2 1.320 2250 1.574 1.853B 1.574 1.555A 1.730 +.376 2 1.354 8 13 2255 ---- 1.829B ---- 1.800B 1.768 +.381 1.387 2260 ---- 1.869B ---- 1.841B 1.807 +.385 1.422 3 3 2265 ---- 1.908B ---- 1.881B 1.846 +.390 1.456 2 2270 ---- 1.949B ---- 1.919B 1.886 +.394 1.492 1 4 2275 ---- 2.055B ---- 2.053B 1.925 +.398 1.527 2 4 2280 ---- 2.033B ---- 2.003B 1.965 +.402 1.563 3 3 2285 ---- 2.073B ---- 2.043B 2.006 +.406 1.600 7 2290 ---- 2.115B ---- 2.079B 2.046 +.409 1.637 3 2295 ---- 2.157B ---- 2.121B 2.087 +.413 1.674 5 2300 2.018 2.265B 2.018 2.265B 2.129 +.418 1 1.711 7 31 2305 ---- 2.242B ---- 2.200B 2.170 +.421 1.749 10 2310 ---- 2.285B ---- 2.275B 2.212 +.425 1.787 2315 ---- 2.328B ---- 2.285B 2.254 +.428 1.826 1 2320 ---- 2.371B ---- 2.362B 2.296 +.431 1.865 2325 ---- 2.480B ---- 2.478B 2.338 +.434 1.904 6 2330 ---- 2.458B ---- 2.415B 2.381 +.438 1.943 2 2335 ---- 2.501B ---- 2.469B 2.424 +.441 1.983 2 2340 ---- 2.545B ---- 2.537B 2.467 +.444 2.023 2345 ---- 2.590B ---- 2.582B 2.510 +.447 2.063 2350 ---- 2.700B ---- 2.700B 2.554 +.450 2.104 4 2355 ---- 2.679B ---- 2.671B 2.597 +.453 2.144 2360 ---- 2.724B ---- 2.716B 2.641 +.456 2.185 2365 ---- 2.766B ---- 2.762B 2.685 +.458 2.227 2370 ---- 2.811B ---- 2.807B 2.730 +.462 2.268 2375 ---- 2.925B ---- 2.925B 2.774 +.464 2.310 7 2380 ---- 2.905B ---- 2.887B 2.819 +.467 2.352 2385 ---- 2.950B ---- 2.932B 2.864 +.469 2.395 2390 ---- 2.995B ---- 2.983B 2.909 +.472 2.437 2395 ---- 3.041B ---- 3.023B 2.954 +.474 2.480 2400 ---- 3.153B ---- 3.153B 2.999 +.476 2.523 23 2405 ---- 3.133B ---- 3.114B 3.044 +.478 2.566 2410 ---- 3.179B ---- 3.160B 3.090 +.481 2.609 2415 ---- 3.210B ---- 3.202B 3.136 +.483 2.653 2420 ---- 3.253B ---- 3.245B 3.182 +.485 2.697 2425 ---- 3.383B ---- 3.383B 3.228 +.487 2.741 16 2450 ---- 3.620B ---- 3.620B 3.459 +.496 2.963 1 6 2475 ---- 3.856B ---- 3.856B 3.694 +.504 3.190 5 2500 ---- 4.095B ---- 4.095B 3.931 +.512 3.419 31 2525 ---- 4.335B ---- 4.335B 4.169 +.517 3.652 9 2550 ---- 4.577B ---- 4.577B 4.409 +.522 3.887 1 2575 ---- 4.820B ---- 4.820B 4.651 +.527 4.124 1 2600 ---- 5.064B ---- 5.064B 4.893 +.531 4.362 2 2625 ---- 5.308B ---- 5.308B 5.137 +.535 4.602 2 2650 ---- 5.553B ---- 5.553B 5.381 +.537 4.844 2675 ---- 5.652B ---- 5.652B 5.626 +.540 5.086 3 2700 ---- 5.899B ---- 5.890B 5.872 +.542 5.330 2 2725 ---- 6.139B ---- 6.129B 6.118 +.544 5.574 4 2750 ---- 6.336B ---- 6.315B 6.364 +.545 5.819 1 2775 ---- ---- ---- ---- 6.611 +.547 6.064 1 2800 ---- ---- ---- ---- 6.859 +.549 6.310 3 2825 ---- ---- ---- ---- 7.106 +.550 6.556 2850 ---- ---- ---- ---- 7.354 +.551 6.803 1 2875 ---- ---- ---- ---- 7.602 +.552 7.050 1 2900 ---- ---- ---- ---- 7.850 +.553 7.297 3 2925 ---- ---- ---- ---- 8.099 +.554 7.545 1 2950 ---- ---- ---- ---- 8.347 +.554 7.793 2975 ---- ---- ---- ---- 8.596 +.555 8.041 1 3000 ---- ---- ---- ---- 8.845 +.556 8.289 3025 ---- ---- ---- ---- 9.094 +.557 8.537 1 3050 ---- ---- ---- ---- 9.343 +.557 8.786 3075 ---- ---- ---- ---- 9.592 +.558 9.034 3100 ---- ---- ---- ---- 9.841 +.558 9.283 1 3125 ---- ---- ---- ---- 10.090 +.558 9.532 3150 ---- ---- ---- ---- 10.339 +.558 9.781 3175 ---- ---- ---- ---- 10.589 +.559 10.030 3200 ---- ---- ---- ---- 10.838 +.559 10.279 3225 ---- ---- ---- ---- 11.088 +.560 10.528 3250 ---- ---- ---- ---- 11.337 +.560 10.777 3300 ---- ---- ---- ---- 11.837 +.561 11.276 3400 ---- ---- ---- ---- 12.836 +.561 12.275 3500 ---- ---- ---- ---- 13.836 +.562 13.274 3600 ---- ---- ---- ---- 14.836 +.562 14.274 3700 ---- ---- ---- ---- 15.836 +.562 15.274 3800 ---- ---- ---- ---- 16.836 +.562 16.274 3900 ---- ---- ---- ---- 17.836 +.562 17.274 4000 ---- ---- ---- ---- 18.836 +.562 18.274 4200 ---- ---- ---- ---- 20.836 +.562 20.274 4500 ---- ---- ---- ---- 23.836 +.562 23.274 5000 ---- ---- ---- ---- 28.836 +.562 28.274 6000 ---- ---- ---- ---- 38.836 +.562 38.274 7000 ---- ---- ---- ---- 48.836 +.562 48.274 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 UNCH .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .004 UNCH .004 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .006 UNCH .006 1200 .008 .008 .008 .008 .007 UNCH 1 .007 3 1225 ---- ---- ---- ---- .009 +.001 .008 1 1250 ---- ---- ---- ---- .010 +.001 .009 3 1275 ---- ---- ---- ---- .011 UNCH .011 6 1300 ---- ---- ---- ---- .013 +.001 .012 9 1325 ---- ---- ---- ---- .015 +.001 .014 2 1350 ---- ---- ---- ---- .017 +.001 .016 24 1375 ---- ---- ---- ---- .020 +.002 .018 4 1400 ---- ---- ---- ---- .023 +.003 1 .020 7 1425 ---- ---- ---- ---- .026 +.003 .023 11 1450 ---- ---- ---- ---- .030 +.005 .025 5 1475 ---- .029B ---- .029B .034 +.006 .028 2 1500 ---- .035B ---- .035B .038 +.006 .032 8 1525 ---- .039B ---- .039B .042 +.006 .036 4 1550 ---- .045B ---- .045B .047 +.007 1 .040 132 1575 ---- .052B ---- .052B .053 +.007 .046 15 1600 ---- .060B ---- .060B .061 +.010 .051 219 1625 ---- .070B ---- .070B .070 +.012 .058 11 1650 ---- .081B ---- .081B .080 +.014 1 .066 109 1675 ---- .094B ---- .094B .093 +.018 .075 10 1700 ---- .109B ---- .109B .107 +.021 .086 169 1725 ---- .127B ---- .127B .124 +.026 1 .098 39 1730 ---- .131B ---- .131B .127 +.026 .101 108 1735 ---- .135B ---- .135B .131 +.027 .104 12 1740 ---- .139B ---- .139B .135 +.028 .107 1 1745 ---- .144B ---- .144B .139 +.029 .110 1750 ---- .149B ---- .149B .143 +.030 .113 143 1755 ---- .153B ---- .153B .147 +.031 .116 61 1760 ---- .158B ---- .158B .152 +.032 .120 1765 ---- .163B ---- .163B .156 +.033 .123 5 1770 ---- .168B ---- .168B .161 +.034 .127 10 1775 ---- .173B ---- .173B .166 +.036 .130 3 1780 ---- .179B ---- .179B .171 +.037 .134 1785 ---- .184B ---- .184B .176 +.038 .138 1790 ---- .190B ---- .190B .181 +.039 .142 1795 .158 .196B .158 .155A .187 +.041 1 .146 1800 .190 .202B .190 .202B .193 +.043 21 .150 31 300 1805 ---- .209B ---- .209B .198 +.043 .155 1810 ---- .216B ---- .216B .204 +.045 .159 1 1815 ---- .222B ---- .222B .211 +.047 .164 1820 ---- .229B ---- .229B .217 +.048 .169 1825 ---- .237B ---- .237B .224 +.050 .174 42 1830 ---- .244B ---- .244B .231 +.052 .179 5 1835 ---- .252B ---- .252B .238 +.054 .184 1840 ---- .260B ---- .260B .245 +.055 .190 1845 ---- .268B ---- .268B .252 +.057 .195 19 1850 ---- .276B ---- .276B .260 +.059 1 .201 36 1855 ---- .285B ---- .285B .268 +.061 .207 1860 ---- .294B ---- .294B .276 +.063 .213 1865 ---- .303B ---- .303B .285 +.065 .220 20 1870 ---- .313B ---- .313B .293 +.067 .226 7 1875 ---- .322B ---- .322B .302 +.069 .233 7 1880 ---- .332B ---- .332B .312 +.072 .240 1885 ---- .343B ---- .343B .321 +.074 .247 1890 ---- .353B ---- .353B .331 +.077 .254 1 1895 ---- .364B ---- .364B .341 +.079 .262 5 1900 ---- .375B ---- .375B .351 +.082 .269 13 1905 ---- .387B ---- .387B .362 +.085 .277 1910 .305 .399B .305 .398B .373 +.087 3 .286 7 1915 ---- .411B ---- .411B .384 +.090 .294 1920 ---- .423B ---- .423B .396 +.093 .303 1925 ---- .436B ---- .436B .407 +.095 .312 1 1930 ---- .449B ---- .449B .420 +.099 .321 1935 ---- .463B ---- .463B .432 +.102 .330 1940 ---- .477B ---- .476B .445 +.105 .340 1945 ---- .491B ---- .491B .458 +.108 .350 1950 ---- .505B ---- .505B .471 +.111 20 .360 1 25 1955 ---- .520B ---- .520B .485 +.114 .371 1960 ---- .536B ---- .536B .499 +.117 .382 1 1965 ---- .552B ---- .552B .514 +.121 .393 1970 ---- .568B ---- .568B .529 +.125 .404 1975 ---- .585B ---- .583B .544 +.128 .416 12 1980 ---- .602B ---- .600B .560 +.132 .428 7 1985 ---- .619B ---- .617B .576 +.135 .441 5 1990 ---- .637B ---- .635B .592 +.139 .453 1995 ---- .655B ---- .653B .609 +.143 .466 5 2000 .566 .673B .566 .618A .626 +.146 2 .480 1 109 2005 ---- .692B ---- .689B .643 +.150 .493 2010 ---- .711B ---- .708B .661 +.154 .507 2015 ---- .730B ---- .728B .679 +.157 .522 2020 ---- .751B ---- .748B .698 +.162 .536 2025 ---- .771B ---- .768B .717 +.166 .551 2 2030 ---- .791B ---- .789B .736 +.169 .567 5 5 2035 ---- .813B ---- .810B .756 +.173 .583 2040 ---- .834B ---- .831B .776 +.177 2 .599 2045 ---- .856B ---- .853B .797 +.182 .615 2050 ---- .878B ---- .875B .818 +.186 .632 1 9 2055 ---- .901B ---- .898B .839 +.190 .649 1 2060 ---- .924B ---- .921B .861 +.194 .667 1 2065 ---- .948B ---- .944B .883 +.198 .685 1 2070 ---- .972B ---- .968B .906 +.203 .703 2075 ---- .996B ---- .993B .929 +.207 .722 3 2080 ---- 1.021B ---- 1.018B .952 +.211 .741 2085 ---- 1.046B ---- 1.042B .976 +.216 .760 2090 ---- 1.072B ---- 1.067B 1.000 +.220 .780 2095 ---- 1.098B ---- 1.095B 1.025 +.225 .800 38 2100 1.072 1.124B 1.072 1.119B 1.050 +.229 1 .821 3 18 2105 ---- 1.151B ---- 1.147B 1.075 +.233 .842 2110 ---- 1.178B ---- 1.174B 1.101 +.237 .864 2115 ---- 1.200B ---- 1.200B 1.127 +.242 .885 2120 ---- 1.227B ---- 1.227B 1.154 +.246 .908 2125 1.100 1.256B 1.100 1.256B 1.181 +.251 2 .930 14 2130 ---- 1.284B ---- 1.284B 1.208 +.255 .953 5 5 2135 ---- 1.314B ---- 1.314B 1.236 +.259 .977 2140 ---- 1.344B ---- 1.344B 1.264 +.263 1.001 2145 ---- 1.374B ---- 1.374B 1.293 +.268 1.025 2150 ---- 1.404B ---- 1.404B 1.322 +.272 1.050 2 6 2155 ---- 1.436B ---- 1.436B 1.351 +.276 1.075 2160 ---- 1.470B ---- 1.470B 1.381 +.281 1.100 2165 ---- 1.498B ---- 1.498B 1.411 +.285 1.126 2170 ---- 1.530B ---- 1.530B 1.442 +.289 1.153 2175 ---- 1.565B ---- 1.565B 1.473 +.294 1.179 1 2180 ---- 1.595B ---- 1.595B 1.504 +.297 1.207 2185 ---- 1.632B ---- 1.632B 1.535 +.301 1.234 10 2190 ---- 1.663B ---- 1.663B 1.567 +.305 1.262 1 2195 ---- 1.698B ---- 1.698B 1.600 +.309 1.291 2200 ---- 1.734B ---- 1.734B 1.632 +.313 1.319 151 159 2205 ---- 1.760B ---- 1.759B 1.665 +.317 1.348 2210 ---- 1.795B ---- 1.789B 1.699 +.321 1.378 2215 ---- 1.830B ---- 1.824B 1.733 +.326 1.407 2220 ---- 1.865B ---- 1.859B 1.767 +.329 1.438 2225 ---- 1.910B ---- 1.906B 1.801 +.333 1.468 4 2230 ---- 1.939B ---- 1.939B 1.836 +.337 1.499 2235 ---- 1.973B ---- 1.967B 1.871 +.341 1.530 2240 ---- 2.009B ---- 2.007B 1.906 +.344 1.562 2245 ---- 2.046B ---- 2.040B 1.942 +.349 1.593 2250 ---- 2.090B ---- 2.090B 1.978 +.352 1.626 2 5 2255 ---- 2.124B ---- 2.124B 2.014 +.356 1.658 2260 ---- 2.155B ---- 2.155B 2.050 +.359 1.691 2265 ---- 2.171B ---- 2.169B 2.087 +.363 1.724 2270 ---- 2.184B ---- 2.184B 2.124 +.366 1.758 2275 ---- 2.280B ---- 2.280B 2.162 +.371 1.791 1 2280 ---- 2.234B ---- 2.209B 2.199 +.373 1.826 2285 ---- 2.273B ---- 2.217B 2.237 +.377 1.860 2290 ---- 2.312B ---- 2.263B 2.275 +.380 1.895 2295 ---- 2.352B ---- 2.327B 2.314 +.384 1.930 2300 ---- 2.475B ---- 2.475B 2.353 +.388 1.965 2 6 2305 ---- 2.432B ---- 2.371B 2.392 +.391 2.001 2310 ---- 2.472B ---- 2.423B 2.431 +.394 2.037 2315 ---- 2.512B ---- 2.464B 2.470 +.397 2.073 2320 ---- 2.553B ---- 2.505B 2.510 +.400 2.110 2325 ---- 2.680B ---- 2.680B 2.550 +.403 2.147 2330 ---- 2.636B ---- 2.618B 2.590 +.406 2.184 2335 ---- 2.677B ---- 2.659B 2.630 +.408 2.222 2340 ---- 2.719B ---- 2.702B 2.671 +.412 2.259 2345 ---- 2.760B ---- 2.738B 2.712 +.415 2.297 4 2350 ---- 2.890B ---- 2.885B 2.753 +.418 2.335 2355 ---- 2.845B ---- 2.827B 2.794 +.420 2.374 2360 ---- 2.887B ---- 2.869B 2.835 +.422 2.413 2365 ---- 2.934B ---- 2.934B 2.877 +.425 2.452 2370 ---- 2.972B ---- 2.938B 2.919 +.428 2.491 2375 ---- 3.096B ---- 3.096B 2.961 +.431 2.530 2 2380 ---- 3.061B ---- 3.061B 3.003 +.433 2.570 2385 ---- 3.104B ---- 3.104B 3.045 +.435 2.610 2390 ---- 3.147B ---- 3.147B 3.088 +.438 2.650 2395 ---- 3.188B ---- 3.156B 3.130 +.440 2.690 2400 ---- 3.315B ---- 3.315B 3.173 +.442 2.731 1 2405 ---- 3.279B ---- 3.279B 3.216 +.444 2.772 2410 ---- 3.323B ---- 3.323B 3.259 +.446 2.813 2415 ---- 3.367B ---- 3.367B 3.302 +.448 2.854 2420 ---- 3.409B ---- 3.392B 3.346 +.451 2.895 2425 ---- 3.535B ---- 3.535B 3.389 +.452 2.937 2450 ---- 3.756B ---- 3.756B 3.609 +.462 3.147 1 2475 ---- 3.985B ---- 3.985B 3.832 +.470 3.362 2500 ---- 4.211B ---- 4.211B 4.058 +.478 3.580 2 2525 ---- 4.445B ---- 4.445B 4.287 +.486 3.801 2 2550 ---- 4.675B ---- 4.675B 4.517 +.491 4.026 2575 ---- 4.915B ---- 4.915B 4.750 +.497 4.253 2600 ---- 5.145B ---- 5.145B 4.984 +.502 4.482 2625 ---- 5.385B ---- 5.385B 5.220 +.507 4.713 2650 ---- 5.625B ---- 5.625B 5.458 +.512 4.946 2675 ---- 5.865B ---- 5.865B 5.696 +.516 5.180 2700 ---- 6.104B ---- 6.104B 5.936 +.520 5.416 2 2725 ---- 6.344B ---- 6.344B 6.177 +.524 5.653 2750 ---- 6.588B ---- 6.588B 6.419 +.527 5.892 2775 ---- 6.829B ---- 6.829B 6.661 +.530 6.131 2800 ---- 7.072B ---- 7.072B 6.904 +.533 6.371 2825 ---- 7.317B ---- 7.317B 7.147 +.535 6.612 2850 ---- 7.564B ---- 7.560B 7.392 +.538 6.854 1 2875 ---- 7.808B ---- 7.808B 7.636 +.539 7.097 2900 ---- 7.938B ---- 7.938B 7.881 +.541 7.340 2925 ---- 8.054B ---- 7.952B 8.127 +.543 7.584 1 2950 ---- 8.457B ---- 8.449B 8.373 +.544 7.829 2975 ---- 8.646B ---- 8.646B 8.619 +.546 8.073 3000 ---- 8.885B ---- 8.875B 8.865 +.546 8.319 3025 ---- 9.134B ---- 9.116B 9.112 +.548 8.564 3050 ---- 9.379B ---- 9.369B 9.359 +.549 8.810 3075 ---- 9.617B ---- 9.605B 9.607 +.550 9.057 3100 ---- 9.874B ---- 9.864B 9.854 +.551 9.303 3125 ---- 10.028B ---- 9.925B 10.102 +.552 9.550 4 3150 ---- 10.439B ---- 10.439B 10.350 +.552 9.798 3175 ---- 10.648B ---- 10.640B 10.598 +.553 10.045 3200 ---- 10.788B ---- 10.788B 10.847 +.554 10.293 2 3225 ---- 11.117B ---- 11.098B 11.095 +.555 10.540 3400 ---- ---- ---- ---- 12.838 +.558 12.280 2 3500 ---- ---- ---- ---- 13.836 +.559 13.277 3600 ---- ---- ---- ---- 14.836 +.561 14.275 3800 ---- ---- ---- ---- 16.836 +.562 16.274 4000 ---- ---- ---- ---- 18.836 +.562 18.274 4500 ---- ---- ---- ---- 23.836 +.562 23.274 5000 ---- ---- ---- ---- 28.836 +.562 28.274 5500 ---- ---- ---- ---- 33.836 +.562 33.274 6000 ---- ---- ---- ---- 38.836 +.562 38.274 6500 ---- ---- ---- ---- 43.836 +.562 43.274 7000 ---- ---- ---- ---- 48.836 +.562 48.274 775 ---- ---- ---- ---- .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 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 UNCH .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 +.001 .006 10000 ---- 78.748B ---- 78.748B 78.836 +.562 78.274 1025 ---- ---- ---- ---- .008 +.001 .007 1050 ---- ---- ---- ---- .009 +.001 .008 1075 ---- ---- ---- ---- .010 +.001 .009 1100 ---- ---- ---- ---- .011 +.001 .010 11 1125 ---- ---- ---- ---- .013 +.002 .011 1150 ---- ---- ---- ---- .014 +.001 .013 1 1175 ---- ---- ---- ---- .016 +.002 .014 5 1200 ---- ---- ---- ---- .018 +.002 .016 19 1225 ---- ---- ---- ---- .020 +.002 .018 230 1250 ---- ---- ---- ---- .023 +.003 .020 11 1275 ---- ---- ---- ---- .025 +.003 .022 1300 ---- ---- ---- ---- .028 +.004 .024 245 1325 ---- ---- ---- ---- .031 +.004 .027 2 1350 ---- ---- ---- ---- .035 +.005 .030 6 1375 ---- .035B ---- .035B .039 +.006 .033 5 1400 ---- .039B ---- .039B .043 +.006 .037 110 1425 ---- .045B ---- .045B .048 +.006 .042 3 1450 ---- .051B ---- .051B .054 +.008 .046 91 1475 ---- .057B ---- .057B .060 +.008 .052 7 1500 ---- .065B ---- .065B .067 +.009 .058 325 1525 ---- .074B ---- .074B .075 +.010 1 .065 13 1550 ---- .085B ---- .085B .085 +.012 .073 260 1575 ---- .098B ---- .098B .096 +.014 .082 16 1600 ---- .110B ---- .110B .108 +.016 .092 36 33 1625 ---- .126B ---- .126B .123 +.019 .104 75 1650 .133 .143B .133 .143B .139 +.022 1 .117 68 1675 ---- .164B ---- .164B .158 +.026 .132 10 1700 ---- .188B ---- .188B .180 +.030 .150 300 1725 ---- .214B ---- .214B .205 +.036 .169 35 1750 ---- .244B ---- .244B .234 +.042 .192 1 131 1775 ---- .279B ---- .279B .267 +.049 .218 3 1800 .312 .319B .312 .318B .304 +.057 1 .247 3 641 1825 ---- .363B ---- .363B .346 +.066 .280 34 1850 ---- .414B ---- .414B .393 +.075 1 .318 1 24 1875 ---- .471B ---- .471B .446 +.086 1 .360 225 1900 ---- .536B ---- .536B .506 +.098 .408 100 145 1925 ---- .607B ---- .607B .573 +.112 .461 46 1950 ---- .687B ---- .687B .647 +.126 .521 127 1975 ---- .775B ---- .774B .729 +.141 .588 33 2000 .851 .871B .851 .809A .819 +.158 20 .661 9 257 2025 ---- .975B ---- .973B .917 +.175 .742 25 28 2050 ---- 1.088B ---- 1.085B 1.024 +.193 .831 9 2075 ---- 1.210B ---- 1.207B 1.140 +.211 .929 156 2100 ---- 1.340B ---- 1.336B 1.264 +.229 1.035 1 117 2125 ---- 1.472B ---- 1.472B 1.397 +.247 1.150 10 2150 ---- 1.620B ---- 1.620B 1.539 +.266 1 1.273 166 2175 ---- 1.776B ---- 1.776B 1.688 +.283 1.405 10 11 2200 ---- 1.938B ---- 1.938B 1.845 +.300 1.545 5 106 2215 ---- 2.041B ---- 2.041B 1.943 +.311 1.632 2225 ---- 2.112B ---- 2.112B 2.010 +.318 1.692 3 2250 ---- 2.287B ---- 2.287B 2.182 +.335 1.847 11 2275 ---- 2.472B ---- 2.472B 2.361 +.351 2.010 2 2300 ---- 2.664B ---- 2.664B 2.546 +.367 2.179 54 2325 ---- 2.854B ---- 2.854B 2.736 +.381 2.355 2 4 2350 ---- 3.055B ---- 3.055B 2.932 +.394 2.538 12 2375 ---- 3.264B ---- 3.264B 3.133 +.407 2.726 1 2400 ---- 3.469B ---- 3.469B 3.338 +.418 2.920 10 2425 ---- 3.682B ---- 3.681B 3.547 +.428 3.119 4 2450 ---- 3.900B ---- 3.900B 3.759 +.437 3.322 2 2475 ---- 4.116B ---- 4.116B 3.975 +.445 3.530 2 2500 ---- 4.340B ---- 4.336B 4.194 +.453 3.741 5 2525 ---- 4.565B ---- 4.565B 4.416 +.461 3.955 2550 ---- 4.790B ---- 4.786B 4.640 +.468 4.172 1 2575 ---- 5.016B ---- 5.016B 4.866 +.474 4.392 2600 ---- 5.246B ---- 5.246B 5.094 +.480 4.614 6 2625 ---- 5.480B ---- 5.480B 5.324 +.486 4.838 2650 ---- 5.711B ---- 5.711B 5.556 +.491 5.065 5 2675 ---- 5.945B ---- 5.945B 5.789 +.496 5.293 2700 ---- 6.180B ---- 6.180B 6.023 +.500 5.523 20 2725 ---- 6.420B ---- 6.420B 6.258 +.504 5.754 1 2750 ---- 6.655B ---- 6.655B 6.495 +.508 5.987 2 2775 ---- 6.895B ---- 6.895B 6.732 +.511 6.221 2800 ---- 7.133B ---- 7.133B 6.971 +.515 6.456 2 2825 ---- 7.375B ---- 7.375B 7.210 +.518 6.692 4 2850 ---- 7.615B ---- 7.615B 7.450 +.521 6.929 2 2875 ---- 7.860B ---- 7.860B 7.691 +.523 7.168 9 2900 ---- 8.100B ---- 8.100B 7.932 +.525 7.407 1 2925 ---- 8.345B ---- 8.345B 8.174 +.528 7.646 2 2950 ---- 8.585B ---- 8.585B 8.417 +.530 7.887 3 2975 ---- 8.830B ---- 8.830B 8.660 +.532 8.128 5 3000 ---- 9.074B ---- 9.073B 8.903 +.533 8.370 5 3025 ---- 9.320B ---- 9.320B 9.147 +.535 8.612 3 3050 ---- 9.565B ---- 9.565B 9.392 +.537 8.855 1 3075 ---- 9.810B ---- 9.810B 9.637 +.539 9.098 2 3100 ---- 9.951B ---- 9.951B 9.882 +.541 9.341 3125 ---- 10.046B ---- 10.046B 10.128 +.543 9.585 3 3150 ---- 10.299B ---- 10.198B 10.374 +.544 9.830 2 3175 ---- 10.636B ---- 10.636B 10.620 +.545 10.075 3200 ---- 10.792B ---- 10.690B 10.866 +.546 10.320 4 3225 ---- 11.030B ---- 11.030B 11.113 +.547 10.566 8 3250 ---- 11.288B ---- 11.181B 11.360 +.548 10.812 3 3275 ---- 11.523B ---- 11.523B 11.607 +.549 11.058 6 3300 ---- 11.781B ---- 11.675B 11.854 +.549 11.305 2 3325 ---- 12.017B ---- 12.017B 12.102 +.550 11.552 1 3350 ---- 12.374B ---- 12.374B 12.350 +.551 11.799 3375 ---- 12.512B ---- 12.512B 12.598 +.552 12.046 1 3400 ---- 12.771B ---- 12.664B 12.846 +.552 12.294 2 3425 ---- 13.020B ---- 13.020B 13.094 +.552 12.542 2 3450 ---- 13.272B ---- 13.161B 13.343 +.554 12.789 3 3475 ---- 13.506B ---- 13.506B 13.592 +.555 13.037 1 3500 ---- 13.773B ---- 13.773B 13.841 +.555 13.286 1 3525 ---- 14.015B ---- 14.015B 14.090 +.556 13.534 2 3550 ---- 14.270B ---- 14.270B 14.339 +.557 13.782 3 3575 ---- 14.513B ---- 14.513B 14.588 +.557 14.031 1 3600 ---- 14.855B ---- 14.836B 14.837 +.557 14.280 3625 ---- 15.011B ---- 15.011B 15.087 +.558 14.529 2 3650 ---- 15.267B ---- 15.267B 15.336 +.558 14.778 1 3675 ---- 15.510B ---- 15.510B 15.586 +.559 15.027 1 3700 ---- 15.839B ---- 15.829B 15.836 +.560 15.276 3725 ---- 16.112B ---- 16.093B 16.086 +.560 15.526 4000 ---- 18.753B ---- 18.645B 18.836 +.562 18.274 1 4500 ---- 23.849B ---- 23.849B 23.836 +.562 23.274 5000 ---- 28.843B ---- 28.843B 28.836 +.562 28.274 6000 ---- 38.848B ---- 38.848B 38.836 +.562 38.274 7500 ---- 53.825B ---- 53.811B 53.836 +.562 53.274 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 +.001 .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .011 UNCH .011 1025 ---- ---- ---- ---- .013 +.001 .012 1050 ---- ---- ---- ---- .015 +.001 .014 1075 ---- ---- ---- ---- .016 +.001 .015 1100 ---- ---- ---- ---- .019 +.002 .017 1125 ---- ---- ---- ---- .021 +.002 .019 1150 ---- ---- ---- ---- .023 +.001 .022 1175 ---- ---- ---- ---- .026 +.002 .024 1200 ---- ---- ---- ---- .029 +.002 .027 1225 ---- ---- ---- ---- .032 +.003 .029 1250 ---- ---- ---- ---- .035 +.002 .033 1275 ---- ---- ---- ---- .039 +.003 .036 1300 ---- ---- ---- ---- .044 +.004 .040 1325 ---- ---- ---- ---- .048 +.004 .044 1350 ---- ---- ---- ---- .054 +.005 .049 1375 ---- .055B ---- .055B .060 +.006 .054 1400 ---- .062B ---- .062B .066 +.007 .059 1425 ---- .070B ---- .070B .074 +.008 .066 1450 ---- .078B ---- .078B .082 +.009 .073 1475 ---- .088B ---- .088B .092 +.012 .080 1500 ---- .101B ---- .101B .103 +.014 .089 10 1525 ---- .114B ---- .114B .115 +.016 .099 1550 ---- .129B ---- .129B .128 +.018 .110 21 1575 ---- .144B ---- .144B .144 +.021 .123 1600 ---- .162B ---- .162B .162 +.024 .138 5 1625 ---- .183B ---- .183B .182 +.028 .154 1650 ---- .207B ---- .207B .204 +.032 .172 1 1675 ---- .233B ---- .233B .230 +.037 .193 100 1700 .259 .263B .259 .263B .259 +.043 2 .216 58 1725 ---- .296B ---- .296B .291 +.049 .242 2 1750 ---- .334B ---- .334B .327 +.056 .271 1775 ---- .376B ---- .376B .367 +.063 .304 1800 ---- .423B ---- .423B .412 +.072 .340 6 1825 ---- .475B ---- .475B .462 +.082 .380 4 1850 ---- .533B ---- .533B .517 +.092 .425 19 1875 ---- .597B ---- .597B .579 +.104 .475 9 1900 .548 .667B .548 .667B .646 +.116 1 .530 8 1925 ---- .744B ---- .744B .721 +.131 .590 4 1950 ---- .829B ---- .829B .802 +.145 .657 16 1975 ---- .920B ---- .920B .890 +.160 .730 5 2000 ---- 1.019B ---- 1.018B .985 +.176 .809 12 2025 ---- 1.125B ---- 1.124B 1.088 +.192 .896 14 2050 ---- 1.239B ---- 1.239B 1.198 +.209 .989 2075 ---- 1.360B ---- 1.359B 1.316 +.227 1.089 2 2100 ---- 1.490B ---- 1.490B 1.441 +.244 1.197 20 2125 ---- 1.626B ---- 1.626B 1.573 +.262 1.311 2150 ---- 1.763B ---- 1.763B 1.712 +.279 1 1.433 2175 ---- 1.914B ---- 1.914B 1.859 +.296 1.563 5 2200 ---- 2.072B ---- 2.072B 2.012 +.313 1.699 2 13 2225 ---- 2.236B ---- 2.236B 2.171 +.329 1.842 2250 ---- 2.407B ---- 2.407B 2.337 +.345 1.992 4 2275 ---- 2.583B ---- 2.583B 2.509 +.360 2.149 2300 ---- 2.764B ---- 2.763B 2.686 +.374 2.312 2325 ---- 2.950B ---- 2.950B 2.869 +.388 2.481 2350 ---- 3.142B ---- 3.141B 3.057 +.401 2.656 2375 ---- 3.338B ---- 3.338B 3.249 +.413 2.836 2 2 2400 ---- 3.537B ---- 3.537B 3.446 +.425 3.021 1 1 2425 ---- 3.740B ---- 3.740B 3.646 +.435 3.211 2 4 2450 ---- 3.947B ---- 3.947B 3.850 +.445 3.405 2475 ---- 4.157B ---- 4.157B 4.058 +.455 3.603 2 2500 ---- 4.370B ---- 4.370B 4.269 +.464 3.805 2525 ---- 4.585B ---- 4.585B 4.482 +.472 4.010 2550 ---- 4.804B ---- 4.803B 4.698 +.479 4.219 2575 ---- 5.024B ---- 5.024B 4.917 +.487 4.430 2600 ---- 5.247B ---- 5.247B 5.138 +.494 4.644 1 2625 ---- 5.472B ---- 5.472B 5.361 +.500 4.861 2650 ---- 5.698B ---- 5.696B 5.585 +.505 5.080 2675 ---- 5.925B ---- 5.925B 5.812 +.512 5.300 1 2700 ---- 6.155B ---- 6.153B 6.040 +.517 5.523 2725 ---- 6.384B ---- 6.384B 6.269 +.521 5.748 2750 ---- 6.617B ---- 6.616B 6.500 +.526 5.974 1 2775 ---- 6.850B ---- 6.849B 6.732 +.530 6.202 2800 ---- 7.084B ---- 7.083B 6.965 +.534 6.431 2825 ---- 7.320B ---- 7.320B 7.199 +.538 6.661 2 2850 ---- 7.554B ---- 7.552B 7.434 +.542 6.892 1 2875 ---- 7.791B ---- 7.791B 7.670 +.545 7.125 1 2900 ---- 8.030B ---- 8.029B 7.907 +.549 7.358 1 2925 ---- 8.269B ---- 8.268B 8.145 +.552 7.593 1 2950 ---- 8.508B ---- 8.508B 8.383 +.555 7.828 1 2975 ---- 8.748B ---- 8.748B 8.622 +.557 8.065 3000 ---- 8.988B ---- 8.988B 8.862 +.560 8.302 3025 ---- 9.229B ---- 9.227B 9.102 +.563 8.539 3050 ---- 9.471B ---- 9.469B 9.343 +.565 8.778 2 3075 ---- 9.713B ---- 9.712B 9.584 +.567 9.017 3100 ---- 9.954B ---- 9.954B 9.826 +.569 9.257 3125 ---- 10.197B ---- 10.197B 10.069 +.572 9.497 3150 ---- 10.442B ---- 10.441B 10.312 +.574 9.738 3175 ---- 10.686B ---- 10.686B 10.555 +.576 9.979 3200 ---- 10.930B ---- 10.929B 10.799 +.578 10.221 3225 ---- 11.174B ---- 11.173B 11.043 +.579 10.464 3250 ---- 11.419B ---- 11.418B 11.287 +.581 10.706 3500 ---- ---- ---- ---- 13.748 +.594 13.154 4000 ---- ---- ---- ---- 18.729 +.611 18.118 5000 ---- ---- ---- ---- 28.729 +.611 28.118 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 +.001 .005 900 ---- ---- ---- ---- .007 +.001 .006 925 ---- ---- ---- ---- .008 +.001 .007 950 ---- ---- ---- ---- .009 +.001 .008 975 ---- ---- ---- ---- .010 +.001 .009 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .017 +.001 .016 10000 ---- ---- ---- ---- 78.729 +.611 78.118 1025 ---- ---- ---- ---- .020 +.002 .018 1050 ---- ---- ---- ---- .022 +.002 .020 1075 ---- ---- ---- ---- .024 +.002 .022 1100 ---- ---- ---- ---- .027 +.002 .025 1125 ---- ---- ---- ---- .030 +.002 .028 1150 ---- ---- ---- ---- .033 +.002 .031 1175 ---- ---- ---- ---- .037 +.003 .034 1200 ---- ---- ---- ---- .041 +.003 .038 1225 ---- ---- ---- ---- .045 +.004 .041 1250 ---- ---- ---- ---- .050 +.004 .046 1275 ---- ---- ---- ---- .055 +.005 .050 1300 ---- ---- ---- ---- .060 +.005 .055 233 1325 ---- ---- ---- ---- .067 +.006 .061 1 1350 ---- .068B ---- .068B .074 +.007 .067 1375 ---- .076B ---- .076B .081 +.007 .074 1 1400 ---- .085B ---- .085B .090 +.008 .082 1 1425 ---- .095B ---- .095B .100 +.010 .090 1450 ---- .108B ---- .108B .111 +.011 .100 1475 ---- .122B ---- .122B .124 +.014 .110 1500 ---- .137B ---- .137B .138 +.016 .122 1000 1525 ---- .153B ---- .153B .154 +.019 .135 6 1550 ---- .172B ---- .172B .172 +.022 .150 40 1575 ---- .192B ---- .192B .192 +.025 .167 17 1600 ---- .216B ---- .216B .214 +.029 .185 2000 1625 ---- .242B ---- .242B .239 +.033 .206 13 1650 ---- .270B ---- .270B .267 +.038 .229 61 1675 ---- .302B ---- .302B .298 +.044 .254 106 1700 ---- .337B ---- .337B .333 +.051 .282 1002 1725 ---- .377B ---- .377B .371 +.057 .314 25 1750 ---- .420B ---- .420B .414 +.065 .349 136 1775 ---- .468B ---- .468B .461 +.074 .387 12 1800 ---- .522B ---- .522B .512 +.082 .430 42 1825 ---- .580B ---- .580B .569 +.092 .477 9 1850 ---- .644B ---- .644B .631 +.103 .528 8 1875 ---- .714B ---- .714B .699 +.115 .584 100 1900 ---- .791B ---- .791B .772 +.126 .646 17 1925 ---- .874B ---- .874B .852 +.139 .713 5 1950 ---- .962B ---- .962B .938 +.153 .785 1975 ---- 1.060B ---- 1.058B 1.031 +.168 .863 7 2000 ---- 1.163B ---- 1.163B 1.131 +.183 .948 137 2025 ---- 1.274B ---- 1.274B 1.237 +.198 1.039 2050 ---- 1.391B ---- 1.391B 1.351 +.215 1.136 2075 ---- 1.514B ---- 1.514B 1.472 +.231 1.241 2100 ---- 1.645B ---- 1.645B 1.599 +.246 1.353 6 2125 ---- 1.782B ---- 1.782B 1.734 +.262 1.472 2150 ---- 1.926B ---- 1.926B 1.875 +.278 1.597 5 2175 ---- 2.076B ---- 2.076B 2.022 +.292 1.730 2200 ---- 2.234B ---- 2.233B 2.176 +.308 1.868 4 2225 ---- 2.397B ---- 2.396B 2.335 +.322 2.013 2250 ---- 2.565B ---- 2.565B 2.500 +.335 2.165 1 2275 ---- 2.739B ---- 2.739B 2.670 +.349 2.321 2 2300 ---- 2.918B ---- 2.918B 2.846 +.362 2.484 2325 ---- 3.102B ---- 3.101B 3.026 +.374 2.652 2350 ---- 3.290B ---- 3.289B 3.211 +.386 2.825 2375 ---- 3.482B ---- 3.481B 3.400 +.398 3.002 2400 ---- 3.678B ---- 3.678B 3.593 +.408 3.185 2 3 2425 ---- 3.878B ---- 3.878B 3.790 +.419 3.371 4 2450 ---- 4.081B ---- 4.081B 3.990 +.428 3.562 2 2475 ---- 4.287B ---- 4.287B 4.194 +.438 3.756 6 2500 ---- 4.496B ---- 4.496B 4.401 +.447 3.954 4 2525 ---- 4.708B ---- 4.708B 4.610 +.454 4.156 2550 ---- 4.922B ---- 4.922B 4.822 +.462 4.360 2575 ---- 5.138B ---- 5.138B 5.037 +.470 4.567 2600 ---- 5.357B ---- 5.357B 5.254 +.477 4.777 3 2625 ---- 5.576B ---- 5.576B 5.472 +.483 4.989 2650 ---- 5.799B ---- 5.799B 5.693 +.489 5.204 2675 ---- 6.023B ---- 6.023B 5.916 +.495 5.421 2700 ---- 6.248B ---- 6.248B 6.140 +.500 5.640 2725 ---- 6.476B ---- 6.475B 6.366 +.506 5.860 1 1 2750 ---- 6.704B ---- 6.704B 6.593 +.510 6.083 1 2775 ---- 6.933B ---- 6.933B 6.821 +.515 6.306 2800 ---- 7.164B ---- 7.164B 7.051 +.519 6.532 2825 ---- 7.396B ---- 7.395B 7.282 +.523 6.759 2850 ---- 7.629B ---- 7.628B 7.514 +.527 6.987 1 2875 ---- 7.863B ---- 7.861B 7.747 +.531 7.216 1 2900 ---- 8.097B ---- 8.097B 7.981 +.535 7.446 2925 ---- 8.333B ---- 8.332B 8.216 +.538 7.678 2950 ---- 8.569B ---- 8.568B 8.451 +.541 7.910 1 2975 ---- 8.807B ---- 8.807B 8.688 +.545 8.143 3000 ---- 9.044B ---- 9.042B 8.925 +.548 8.377 1 3025 ---- 9.283B ---- 9.280B 9.163 +.551 8.612 1 3050 ---- 9.522B ---- 9.520B 9.401 +.553 8.848 1 3075 ---- 9.762B ---- 9.759B 9.640 +.556 9.084 1 3100 ---- 10.002B ---- 9.999B 9.879 +.558 9.321 3125 ---- 10.242B ---- 10.241B 10.120 +.561 9.559 5 3150 ---- 10.484B ---- 10.481B 10.360 +.563 9.797 1 3175 ---- 10.725B ---- 10.724B 10.601 +.565 10.036 2 3200 ---- 10.967B ---- 10.965B 10.843 +.567 10.276 3 3225 ---- 11.210B ---- 11.207B 11.085 +.569 10.516 4 3250 ---- 11.453B ---- 11.452B 11.327 +.571 10.756 2 3275 11.522 11.696B 11.522 11.695B 11.570 +.573 2 10.997 7 3300 ---- 11.940B ---- 11.937B 11.813 +.574 11.239 1 3 3325 ---- 12.184B ---- 12.184B 12.057 +.576 11.481 6 3350 ---- 12.428B ---- 12.425B 12.301 +.578 11.723 9 3375 ---- 12.673B ---- 12.670B 12.545 +.579 11.966 1 10 3400 ---- 12.918B ---- 12.915B 12.789 +.580 12.209 1 14 3500 ---- 13.818B ---- 13.818B 13.771 +.587 13.184 12 4000 ---- ---- ---- ---- 18.729 +.606 18.123 5000 ---- ---- ---- ---- 28.729 +.611 28.118 6000 ---- ---- ---- ---- 38.729 +.611 38.118 7000 ---- ---- ---- ---- 48.729 +.611 48.118 800 ---- ---- ---- ---- .006 +.001 .005 1 8000 ---- ---- ---- ---- 58.729 +.611 58.118 825 ---- ---- ---- ---- .007 +.001 .006 850 ---- ---- ---- ---- .008 +.001 .007 875 ---- ---- ---- ---- .009 +.001 .008 900 ---- ---- ---- ---- .011 +.001 .010 9000 ---- ---- ---- ---- 68.729 +.611 68.118 925 ---- ---- ---- ---- .012 +.001 .011 950 ---- ---- ---- ---- .014 +.002 .012 975 ---- ---- ---- ---- .015 +.001 .014 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .034 +.001 .033 10000 ---- ---- ---- ---- 78.567 +.607 77.960 1025 ---- ---- ---- ---- .037 +.002 .035 1050 ---- ---- ---- ---- .040 +.002 .038 1075 ---- ---- ---- ---- .044 +.003 .041 1100 ---- ---- ---- ---- .048 +.003 .045 1125 ---- ---- ---- ---- .053 +.005 .048 1150 ---- ---- ---- ---- .058 +.005 .053 1175 ---- ---- ---- ---- .063 +.005 .058 1200 ---- ---- ---- ---- .069 +.006 .063 9 1225 ---- ---- ---- ---- .076 +.007 .069 1250 ---- ---- ---- ---- .084 +.008 .076 1275 ---- .085B ---- .085B .093 +.009 .084 1300 ---- .094B ---- .094B .102 +.010 .092 1325 ---- .105B ---- .105B .113 +.011 .102 1350 ---- .116B ---- .116B .124 +.012 .112 1375 ---- .129B ---- .129B .137 +.013 .124 1400 ---- .144B ---- .144B .152 +.016 .136 102 1425 ---- .160B ---- .160B .167 +.017 .150 1450 ---- .178B ---- .178B .184 +.020 .164 1475 ---- .197B ---- .197B .203 +.022 .181 1500 ---- .218B ---- .218B .224 +.026 .198 1525 ---- .242B ---- .242B .247 +.029 .218 6 1550 ---- .268B ---- .268B .272 +.033 .239 2 2 1575 ---- .297B ---- .297B .300 +.037 .263 1600 ---- .328B ---- .328B .330 +.042 .288 41 1625 ---- .363B ---- .363B .364 +.047 .317 42 1650 ---- .401B ---- .401B .400 +.052 .348 42 1675 ---- .442B ---- .442B .441 +.059 .382 1 1700 ---- .487B ---- .487B .484 +.065 .419 113 1725 ---- .536B ---- .536B .532 +.072 .460 2 1750 ---- .589B ---- .589B .585 +.080 .505 19 1775 ---- .648B ---- .648B .641 +.088 .553 1800 ---- .711B ---- .711B .703 +.097 .606 21 1825 ---- .779B ---- .779B .769 +.106 .663 1850 ---- .853B ---- .853B .841 +.116 .725 125 1875 .923 .932B .923 .932B .918 +.127 1 .791 13 1900 ---- 1.016B ---- 1.016B 1.001 +.138 .863 1 1925 ---- 1.107B ---- 1.107B 1.090 +.150 .940 1950 ---- 1.200B ---- 1.200B 1.184 +.162 1.022 1975 ---- 1.302B ---- 1.302B 1.284 +.175 1.109 2000 ---- 1.411B ---- 1.411B 1.390 +.187 1.203 151 2025 ---- 1.526B ---- 1.526B 1.502 +.200 1.302 2050 ---- 1.647B ---- 1.647B 1.620 +.214 1.406 2075 ---- 1.773B ---- 1.773B 1.744 +.228 1.516 1 2100 ---- 1.905B ---- 1.904B 1.873 +.241 1.632 9 2125 ---- 2.043B ---- 2.043B 2.007 +.253 1.754 2150 ---- 2.187B ---- 2.185B 2.147 +.265 1.882 4 2175 ---- 2.335B ---- 2.335B 2.293 +.278 2.015 2200 ---- 2.489B ---- 2.489B 2.443 +.290 2.153 100 2225 ---- 2.648B ---- 2.648B 2.598 +.301 2.297 8 2250 ---- 2.811B ---- 2.811B 2.758 +.312 2.446 2275 ---- 2.979B ---- 2.979B 2.923 +.324 2.599 2300 ---- 3.151B ---- 3.151B 3.092 +.334 2.758 2325 ---- 3.328B ---- 3.328B 3.265 +.344 2.921 2350 ---- 3.508B ---- 3.508B 3.442 +.354 3.088 6 2375 ---- 3.692B ---- 3.692B 3.624 +.364 3.260 2400 ---- 3.879B ---- 3.879B 3.809 +.374 3.435 21 2425 ---- 4.070B ---- 4.070B 3.997 +.382 3.615 2450 ---- 4.264B ---- 4.264B 4.189 +.391 3.798 2475 ---- 4.461B ---- 4.461B 4.384 +.400 3.984 2500 ---- 4.661B ---- 4.659B 4.581 +.408 4.173 12 2525 ---- 4.864B ---- 4.863B 4.782 +.416 4.366 2550 ---- 5.069B ---- 5.069B 4.985 +.423 4.562 2575 ---- 5.277B ---- 5.276B 5.191 +.431 4.760 2600 ---- 5.486B ---- 5.484B 5.399 +.438 4.961 16 2625 ---- 5.698B ---- 5.698B 5.609 +.445 5.164 2650 ---- 5.912B ---- 5.910B 5.821 +.451 5.370 1 2675 ---- 6.128B ---- 6.127B 6.035 +.457 5.578 2700 ---- 6.345B ---- 6.343B 6.251 +.463 5.788 1 2725 ---- 6.564B ---- 6.562B 6.469 +.469 6.000 2750 ---- 6.785B ---- 6.784B 6.688 +.474 6.214 2775 ---- 7.007B ---- 7.006B 6.909 +.479 6.430 2800 ---- 7.230B ---- 7.230B 7.131 +.483 6.648 2825 ---- 7.455B ---- 7.454B 7.354 +.488 6.866 2850 ---- 7.681B ---- 7.678B 7.579 +.492 7.087 2875 ---- 7.908B ---- 7.905B 7.804 +.495 7.309 2900 ---- 8.136B ---- 8.133B 8.031 +.499 7.532 2925 ---- 8.365B ---- 8.362B 8.259 +.503 7.756 2950 ---- 8.595B ---- 8.592B 8.488 +.507 7.981 2975 ---- 8.825B ---- 8.823B 8.718 +.510 8.208 3000 ---- 9.057B ---- 9.057B 8.949 +.514 8.435 3025 ---- 9.290B ---- 9.290B 9.180 +.516 8.664 3050 ---- 9.523B ---- 9.522B 9.412 +.519 8.893 3075 ---- 9.757B ---- 9.756B 9.646 +.523 9.123 3100 ---- 9.992B ---- 9.989B 9.879 +.525 9.354 3125 ---- 10.227B ---- 10.224B 10.114 +.528 9.586 3150 ---- 10.463B ---- 10.460B 10.349 +.531 9.818 3175 ---- 10.699B ---- 10.699B 10.585 +.533 10.052 3200 ---- 10.936B ---- 10.935B 10.821 +.535 10.286 3225 ---- 11.173B ---- 11.171B 11.058 +.538 10.520 3250 ---- 11.411B ---- 11.409B 11.295 +.540 10.755 3275 ---- 11.650B ---- 11.650B 11.533 +.542 10.991 3300 ---- 11.889B ---- 11.889B 11.771 +.544 11.227 2 3325 ---- 12.128B ---- 12.126B 12.010 +.546 11.464 3350 ---- 12.368B ---- 12.366B 12.250 +.549 11.701 3375 ---- 12.609B ---- 12.609B 12.489 +.550 11.939 3400 ---- 12.849B ---- 12.847B 12.730 +.553 12.177 3425 ---- 13.090B ---- 13.089B 12.970 +.554 12.416 3450 ---- 13.332B ---- 13.329B 13.211 +.556 12.655 3475 ---- 13.573B ---- 13.571B 13.453 +.558 12.895 3500 ---- 13.815B ---- 13.815B 13.694 +.559 13.135 3525 ---- 14.058B ---- 14.058B 13.936 +.561 13.375 3550 ---- 14.301B ---- 14.301B 14.179 +.563 13.616 3575 ---- 14.544B ---- 14.544B 14.421 +.564 13.857 3600 ---- 14.787B ---- 14.787B 14.664 +.566 14.098 3625 ---- 15.031B ---- 15.030B 14.908 +.568 14.340 3650 ---- 15.275B ---- 15.274B 15.151 +.569 14.582 3675 ---- 15.519B ---- 15.517B 15.395 +.571 14.824 3700 ---- 15.764B ---- 15.761B 15.640 +.573 15.067 3725 ---- 16.008B ---- 16.008B 15.884 +.574 15.310 3750 ---- 16.254B ---- 16.254B 16.129 +.576 15.553 3775 ---- 16.498B ---- 16.496B 16.374 +.577 15.797 3800 ---- 16.744B ---- 16.741B 16.619 +.578 16.041 3825 ---- 16.989B ---- 16.988B 16.865 +.580 16.285 3850 ---- 17.235B ---- 17.235B 17.110 +.581 16.529 3875 ---- 17.418B ---- 17.415B 17.356 +.582 16.774 3900 ---- 17.532B ---- 17.532B 17.603 +.584 17.019 3925 ---- 17.649B ---- 17.649B 17.849 +.585 17.264 3950 ---- 17.750B ---- 17.750B 18.096 +.586 17.510 3975 ---- 17.910B ---- 17.890B 18.342 +.587 17.755 4000 ---- ---- ---- ---- 18.590 +.589 18.001 4025 ---- ---- ---- ---- 18.837 +.590 18.247 4050 ---- ---- ---- ---- 19.084 +.590 18.494 4075 ---- ---- ---- ---- 19.332 +.592 18.740 4500 ---- ---- ---- ---- 23.567 +.607 22.960 5000 ---- ---- ---- ---- 28.567 +.607 27.960 6000 ---- ---- ---- ---- 38.567 +.607 37.960 7000 ---- ---- ---- ---- 48.567 +.607 47.960 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .013 -.002 .015 775 ---- ---- ---- ---- .015 -.001 .016 800 ---- ---- ---- ---- .017 -.001 .018 8000 ---- ---- ---- ---- 58.567 +.607 57.960 825 ---- ---- ---- ---- .018 -.001 .019 850 ---- ---- ---- ---- .020 -.001 .021 875 ---- ---- ---- ---- .022 UNCH .022 900 ---- ---- ---- ---- .024 UNCH .024 9000 ---- ---- ---- ---- 68.567 +.607 67.960 925 ---- ---- ---- ---- .026 UNCH .026 950 ---- ---- ---- ---- .029 +.001 .028 975 ---- ---- ---- ---- .031 +.001 .030 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .047 +.002 .045 10000 ---- ---- ---- ---- 78.413 +.597 77.816 1025 ---- ---- ---- ---- .052 +.003 .049 1050 ---- ---- ---- ---- .057 +.003 .054 1075 ---- ---- ---- ---- .062 +.003 .059 1100 ---- ---- ---- ---- .068 +.004 .064 1125 ---- ---- ---- ---- .075 +.005 .070 1150 ---- ---- ---- ---- .082 +.005 .077 1175 ---- ---- ---- ---- .089 +.005 .084 1200 ---- ---- ---- ---- .098 +.007 .091 1225 ---- ---- ---- ---- .107 +.007 .100 1250 ---- ---- ---- ---- .118 +.009 .109 1275 ---- ---- ---- ---- .129 +.009 .120 1300 ---- ---- ---- ---- .142 +.011 .131 1325 ---- ---- ---- ---- .156 +.012 .144 1350 ---- .158B ---- .158B .171 +.014 .157 1375 ---- .176B ---- .176B .188 +.015 .173 1400 ---- .195B ---- .195B .207 +.018 .189 100 1425 ---- .216B ---- .216B .227 +.019 .208 1450 ---- .240B ---- .240B .250 +.022 .228 1475 ---- .265B ---- .265B .275 +.025 .250 1500 ---- .293B ---- .293B .302 +.028 .274 1525 ---- .324B ---- .324B .331 +.031 .300 1550 ---- .357B ---- .357B .364 +.036 .328 1575 ---- .393B ---- .393B .399 +.040 .359 1600 ---- .433B ---- .433B .437 +.044 .393 1625 ---- .475B ---- .475B .479 +.049 .430 1650 ---- .521B ---- .521B .524 +.055 .469 1675 ---- .570B ---- .570B .572 +.060 .512 1700 ---- .623B ---- .623B .625 +.067 .558 1725 ---- .680B ---- .680B .681 +.074 .607 1750 ---- .741B ---- .741B .741 +.080 .661 1775 ---- .806B ---- .806B .805 +.087 .718 1800 ---- .876B ---- .876B .874 +.095 .779 1825 ---- .950B ---- .950B .947 +.104 .843 19 1850 ---- 1.030B ---- 1.030B 1.025 +.112 .913 1875 ---- 1.114B ---- 1.114B 1.107 +.121 .986 1900 ---- 1.204B ---- 1.204B 1.195 +.131 1.064 1925 ---- 1.299B ---- 1.299B 1.288 +.141 1.147 1950 ---- 1.394B ---- 1.394B 1.385 +.150 1.235 1975 ---- 1.500B ---- 1.500B 1.489 +.161 1.328 2000 ---- 1.611B ---- 1.611B 1.597 +.172 1.425 2025 ---- 1.728B ---- 1.728B 1.711 +.183 1.528 2050 ---- 1.850B ---- 1.850B 1.830 +.194 1.636 1 2075 ---- 1.978B ---- 1.978B 1.954 +.205 1.749 2100 ---- 2.110B ---- 2.110B 2.083 +.216 1.867 2125 ---- 2.248B ---- 2.248B 2.218 +.228 1.990 2150 ---- 2.390B ---- 2.390B 2.357 +.239 2.118 1 2175 ---- 2.537B ---- 2.537B 2.502 +.251 2.251 2200 ---- 2.688B ---- 2.688B 2.650 +.262 2.388 3 2225 ---- 2.844B ---- 2.844B 2.804 +.274 2.530 2250 ---- 3.004B ---- 3.004B 2.962 +.285 2.677 2 2275 ---- 3.169B ---- 3.167B 3.124 +.296 2.828 2300 ---- 3.337B ---- 3.335B 3.290 +.306 2.984 10 2325 ---- 3.509B ---- 3.507B 3.460 +.317 3.143 2350 ---- 3.684B ---- 3.682B 3.634 +.327 3.307 2375 ---- 3.863B ---- 3.861B 3.811 +.337 3.474 2400 ---- 4.045B ---- 4.043B 3.992 +.347 3.645 2425 ---- 4.230B ---- 4.228B 4.176 +.356 3.820 2450 ---- 4.418B ---- 4.416B 4.363 +.365 3.998 2475 ---- 4.609B ---- 4.609B 4.553 +.374 4.179 2500 ---- 4.803B ---- 4.801B 4.745 +.382 4.363 2525 ---- 4.999B ---- 4.997B 4.940 +.390 4.550 2550 ---- 5.198B ---- 5.198B 5.138 +.398 4.740 2575 ---- 5.399B ---- 5.397B 5.338 +.405 4.933 2600 ---- 5.602B ---- 5.600B 5.540 +.412 5.128 2625 ---- 5.808B ---- 5.808B 5.744 +.419 5.325 2650 ---- 6.015B ---- 6.015B 5.950 +.425 5.525 2675 ---- 6.224B ---- 6.224B 6.157 +.430 5.727 2700 ---- 6.435B ---- 6.433B 6.367 +.437 5.930 2725 ---- 6.648B ---- 6.648B 6.578 +.442 6.136 2750 ---- 6.862B ---- 6.862B 6.791 +.447 6.344 2775 ---- 7.078B ---- 7.078B 7.005 +.451 6.554 2800 7.171 7.295B 7.171 7.295B 7.221 +.456 15 6.765 2825 ---- 7.514B ---- 7.514B 7.438 +.460 6.978 2850 ---- 7.734B ---- 7.734B 7.657 +.465 7.192 2875 ---- 7.955B ---- 7.955B 7.877 +.469 7.408 2900 ---- 8.177B ---- 8.177B 8.098 +.473 7.625 2925 ---- 8.401B ---- 8.401B 8.320 +.476 7.844 2950 ---- 8.625B ---- 8.625B 8.543 +.480 8.063 2975 ---- 8.850B ---- 8.850B 8.767 +.483 8.284 3000 ---- 9.077B ---- 9.077B 8.992 +.486 8.506 3025 ---- 9.304B ---- 9.304B 9.219 +.489 8.730 3050 ---- 9.533B ---- 9.533B 9.446 +.492 8.954 3075 ---- 9.762B ---- 9.762B 9.673 +.494 9.179 3100 ---- 9.991B ---- 9.991B 9.902 +.497 9.405 3125 ---- 10.222B ---- 10.222B 10.132 +.500 9.632 3150 ---- 10.454B ---- 10.454B 10.362 +.503 9.859 3175 ---- 10.686B ---- 10.686B 10.593 +.505 10.088 3200 ---- 10.918B ---- 10.918B 10.824 +.507 10.317 3225 ---- 11.151B ---- 11.151B 11.057 +.510 10.547 3250 ---- 11.385B ---- 11.383B 11.289 +.511 10.778 3275 ---- 11.620B ---- 11.620B 11.523 +.514 11.009 3500 ---- 13.752B ---- 13.752B 13.648 +.532 13.116 4000 ---- 18.595B ---- 18.592B 18.483 +.562 17.921 4500 ---- ---- ---- ---- 23.419 +.586 22.833 5000 ---- ---- ---- ---- 28.413 +.597 27.816 6000 ---- ---- ---- ---- 38.413 +.597 37.816 7000 ---- ---- ---- ---- 48.413 +.597 47.816 8000 ---- ---- ---- ---- 58.413 +.597 57.816 825 ---- ---- ---- ---- .023 +.001 .022 850 ---- ---- ---- ---- .026 +.001 .025 875 ---- ---- ---- ---- .029 +.002 .027 900 ---- ---- ---- ---- .032 +.002 .030 9000 ---- ---- ---- ---- 68.413 +.597 67.816 925 ---- ---- ---- ---- .036 +.002 .034 950 ---- ---- ---- ---- .039 +.002 .037 975 ---- ---- ---- ---- .043 +.002 .041 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .036 +.007 .029 1 10000 ---- ---- ---- ---- 78.155 +.577 77.578 1025 ---- ---- ---- ---- .043 +.008 .035 1050 ---- ---- ---- ---- .050 +.009 .041 1075 ---- ---- ---- ---- .058 +.010 .048 1100 ---- ---- ---- ---- .067 +.011 .056 1125 ---- ---- ---- ---- .077 +.012 .065 1150 ---- ---- ---- ---- .088 +.013 .075 1175 ---- ---- ---- ---- .101 +.015 .086 1200 ---- ---- ---- ---- .114 +.016 .098 1225 ---- ---- ---- ---- .130 +.018 .112 1250 ---- ---- ---- ---- .146 +.019 .127 1275 ---- ---- ---- ---- .164 +.021 .143 1300 ---- ---- ---- ---- .184 +.023 .161 1325 ---- ---- ---- ---- .205 +.024 .181 1350 ---- ---- ---- ---- .229 +.027 .202 1 1375 ---- .250B ---- .250B .254 +.029 .225 1 1400 ---- ---- ---- ---- .281 +.031 .250 1425 ---- ---- ---- ---- .311 +.034 .277 1450 ---- ---- ---- ---- .342 +.035 .307 1475 ---- ---- ---- ---- .376 +.038 .338 1500 ---- ---- ---- ---- .413 +.041 .372 1525 ---- ---- ---- ---- .452 +.043 .409 1550 ---- ---- ---- ---- .494 +.046 .448 1575 ---- ---- ---- ---- .539 +.050 .489 1600 ---- ---- ---- ---- .587 +.053 .534 1 1625 ---- ---- ---- ---- .638 +.057 .581 1650 ---- ---- ---- ---- .693 +.061 .632 1675 ---- ---- ---- ---- .750 +.064 .686 1700 ---- ---- ---- ---- .812 +.070 .742 1725 ---- ---- ---- ---- .877 +.074 .803 1750 ---- .875B ---- ---- .945 +.079 .866 1775 ---- ---- ---- ---- 1.018 +.084 .934 1800 ---- 1.023B ---- ---- 1.095 +.090 1.005 17 1825 ---- ---- ---- ---- 1.175 +.096 1.079 5 1850 ---- ---- ---- ---- 1.260 +.102 1.158 100 1875 ---- ---- ---- ---- 1.350 +.110 1.240 1900 ---- 1.375B ---- ---- 1.443 +.116 1.327 1925 ---- ---- ---- ---- 1.541 +.124 1.417 1950 ---- ---- ---- ---- 1.643 +.131 1.512 1975 ---- ---- ---- ---- 1.750 +.140 1.610 2000 ---- 1.803B ---- ---- 1.861 +.148 1.713 1 2025 ---- ---- ---- ---- 1.976 +.156 1.820 2050 ---- ---- ---- ---- 2.096 +.165 1.931 2075 ---- ---- ---- ---- 2.220 +.174 2.046 2100 ---- ---- ---- ---- 2.348 +.182 2.166 1 2125 ---- 2.435B ---- 2.416B 2.481 +.192 2.289 2150 ---- ---- ---- ---- 2.618 +.201 2.417 2175 ---- ---- ---- ---- 2.759 +.211 2.548 2200 ---- ---- ---- ---- 2.904 +.220 2.684 25 2225 ---- ---- ---- ---- 3.053 +.229 2.824 2250 ---- ---- ---- ---- 3.206 +.239 2.967 2275 ---- ---- ---- ---- 3.362 +.247 3.115 1 2300 ---- ---- ---- ---- 3.523 +.257 3.266 2325 ---- ---- ---- ---- 3.687 +.266 3.421 2350 ---- ---- ---- ---- 3.855 +.275 3.580 2375 ---- ---- ---- ---- 4.026 +.284 3.742 100 2400 ---- ---- ---- ---- 4.200 +.292 3.908 8 2425 ---- ---- ---- ---- 4.378 +.301 4.077 2450 ---- ---- ---- ---- 4.559 +.309 4.250 2475 ---- ---- ---- ---- 4.742 +.317 4.425 2500 ---- ---- ---- ---- 4.929 +.325 4.604 2525 ---- ---- ---- ---- 5.118 +.332 4.786 6 2550 ---- ---- ---- ---- 5.309 +.338 4.971 2575 ---- ---- ---- ---- 5.504 +.346 5.158 2600 ---- ---- ---- ---- 5.700 +.352 5.348 2625 ---- ---- ---- ---- 5.898 +.358 5.540 2650 ---- ---- ---- ---- 6.099 +.365 5.734 2675 ---- ---- ---- ---- 6.301 +.370 5.931 2700 ---- ---- ---- ---- 6.506 +.376 6.130 2725 ---- ---- ---- ---- 6.712 +.382 6.330 2750 ---- ---- ---- ---- 6.919 +.386 6.533 2775 ---- ---- ---- ---- 7.128 +.391 6.737 2800 ---- ---- ---- ---- 7.339 +.396 6.943 2825 ---- ---- ---- ---- 7.551 +.401 7.150 2850 ---- ---- ---- ---- 7.764 +.405 7.359 2875 ---- ---- ---- ---- 7.978 +.409 7.569 2900 ---- ---- ---- ---- 8.193 +.412 7.781 2925 ---- ---- ---- ---- 8.409 +.415 7.994 2950 ---- ---- ---- ---- 8.627 +.420 8.207 2975 ---- ---- ---- ---- 8.845 +.423 8.422 3000 ---- ---- ---- ---- 9.064 +.426 8.638 13 3025 ---- ---- ---- ---- 9.284 +.429 8.855 3050 ---- ---- ---- ---- 9.504 +.432 9.072 3075 ---- ---- ---- ---- 9.726 +.435 9.291 3100 ---- ---- ---- ---- 9.948 +.437 9.511 3125 ---- ---- ---- ---- 10.171 +.440 9.731 3150 ---- ---- ---- ---- 10.395 +.443 9.952 3175 ---- ---- ---- ---- 10.619 +.445 10.174 3200 ---- ---- ---- ---- 10.845 +.448 10.397 3225 ---- ---- ---- ---- 11.070 +.450 10.620 3250 ---- ---- ---- ---- 11.297 +.453 10.844 3275 ---- ---- ---- ---- 11.524 +.455 11.069 15 3300 ---- ---- ---- ---- 11.751 +.456 11.295 3325 ---- ---- ---- ---- 11.980 +.459 11.521 3350 ---- ---- ---- ---- 12.209 +.461 11.748 3375 ---- ---- ---- ---- 12.438 +.463 11.975 3400 ---- ---- ---- ---- 12.668 +.465 12.203 3425 ---- ---- ---- ---- 12.898 +.467 12.431 3450 ---- ---- ---- ---- 13.129 +.469 12.660 3475 ---- ---- ---- ---- 13.361 +.471 12.890 3500 ---- ---- ---- ---- 13.593 +.473 13.120 3525 ---- ---- ---- ---- 13.825 +.474 13.351 3550 ---- ---- ---- ---- 14.058 +.476 13.582 3575 ---- ---- ---- ---- 14.291 +.478 13.813 3600 ---- ---- ---- ---- 14.525 +.480 14.045 3625 ---- ---- ---- ---- 14.760 +.482 14.278 3650 ---- ---- ---- ---- 14.994 +.483 14.511 3675 ---- ---- ---- ---- 15.229 +.485 14.744 3700 ---- ---- ---- ---- 15.465 +.487 14.978 3725 ---- ---- ---- ---- 15.701 +.489 15.212 3750 ---- ---- ---- ---- 15.938 +.491 15.447 3775 ---- ---- ---- ---- 16.174 +.492 15.682 3800 ---- ---- ---- ---- 16.412 +.495 15.917 3825 ---- ---- ---- ---- 16.649 +.496 16.153 3850 ---- ---- ---- ---- 16.888 +.499 16.389 3875 ---- ---- ---- ---- 17.126 +.500 16.626 3900 ---- ---- ---- ---- 17.365 +.502 16.863 3925 ---- ---- ---- ---- 17.604 +.503 17.101 3950 ---- ---- ---- ---- 17.844 +.505 17.339 3975 ---- ---- ---- ---- 18.084 +.507 17.577 4000 ---- ---- ---- ---- 18.324 +.509 17.815 4025 ---- ---- ---- ---- 18.565 +.511 18.054 4050 ---- ---- ---- ---- 18.806 +.512 18.294 4075 ---- ---- ---- ---- 19.047 +.513 18.534 4500 ---- ---- ---- ---- 23.194 +.540 22.654 5000 ---- ---- ---- ---- 28.155 +.570 27.585 6000 ---- ---- ---- ---- 38.155 +.577 37.578 7000 ---- ---- ---- ---- 48.155 +.577 47.578 725 ---- ---- ---- ---- .004 +.001 .003 750 ---- ---- ---- ---- .005 +.001 .004 775 ---- ---- ---- ---- .006 +.001 .005 800 ---- ---- ---- ---- .008 +.002 .006 8000 ---- ---- ---- ---- 58.155 +.577 57.578 825 ---- ---- ---- ---- .010 +.003 .007 850 ---- ---- ---- ---- .012 +.003 .009 875 ---- ---- ---- ---- .015 +.004 .011 900 ---- ---- ---- ---- .018 +.004 .014 9000 ---- ---- ---- ---- 68.155 +.577 67.578 925 ---- ---- ---- ---- .021 +.004 .017 950 ---- ---- ---- ---- .026 +.005 .021 975 ---- ---- ---- ---- .031 +.006 .025 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .169 -.017 .186 1025 ---- ---- ---- ---- .177 -.018 .195 1050 ---- ---- ---- ---- .186 -.017 .203 1075 ---- ---- ---- ---- .194 -.018 .212 1100 ---- ---- ---- ---- .203 -.019 .222 1125 ---- ---- ---- ---- .213 -.018 .231 1150 ---- ---- ---- ---- .222 -.019 .241 1175 ---- ---- ---- ---- .233 -.019 .252 1200 ---- ---- ---- ---- .243 -.020 .263 1225 ---- ---- ---- ---- .255 -.020 .275 1250 ---- ---- ---- ---- .267 -.020 .287 1275 ---- ---- ---- ---- .280 -.020 .300 1300 ---- ---- ---- ---- .294 -.020 .314 1325 ---- ---- ---- ---- .308 -.022 .330 1350 ---- ---- ---- ---- .325 -.021 .346 1375 ---- ---- ---- ---- .342 -.022 .364 1400 ---- ---- ---- ---- .361 -.022 .383 1425 ---- ---- ---- ---- .382 -.022 .404 1450 ---- ---- ---- ---- .404 -.023 .427 1475 ---- ---- ---- ---- .429 -.023 .452 1500 ---- ---- ---- ---- .456 -.024 .480 1525 ---- ---- ---- ---- .486 -.024 .510 1550 ---- ---- ---- ---- .518 -.025 .543 1575 ---- ---- ---- ---- .554 -.025 .579 1600 ---- ---- ---- ---- .594 -.025 .619 1625 ---- ---- ---- ---- .637 -.026 .663 1650 ---- ---- ---- ---- .684 -.027 .711 1675 ---- ---- ---- ---- .737 -.026 .763 1700 ---- ---- ---- ---- .794 -.026 .820 1725 ---- ---- ---- ---- .856 -.026 .882 1750 ---- ---- ---- ---- .923 -.026 .949 1775 ---- ---- ---- ---- .996 -.025 1.021 1800 ---- ---- ---- ---- 1.074 -.023 1.097 12 1825 ---- ---- ---- ---- 1.159 -.020 1.179 1850 ---- ---- ---- ---- 1.249 -.016 1.265 1875 ---- ---- ---- ---- 1.346 -.010 1.356 1900 ---- ---- ---- ---- 1.449 -.004 1.453 1925 ---- ---- ---- ---- 1.558 +.005 1.553 1950 ---- ---- ---- ---- 1.674 +.016 1.658 1975 ---- ---- ---- ---- 1.796 +.028 1.768 2000 ---- ---- ---- ---- 1.925 +.043 1.882 2025 ---- ---- ---- ---- 2.059 +.059 2.000 2050 ---- ---- ---- ---- 2.200 +.078 2.122 2075 ---- ---- ---- ---- 2.345 +.097 2.248 2100 ---- ---- ---- ---- 2.496 +.118 2.378 2125 ---- ---- ---- ---- 2.652 +.140 2.512 2150 ---- ---- ---- ---- 2.813 +.164 2.649 2175 ---- ---- ---- ---- 2.978 +.187 2.791 2200 ---- ---- ---- ---- 3.147 +.212 2.935 2225 ---- ---- ---- ---- 3.319 +.236 3.083 2250 ---- ---- ---- ---- 3.495 +.260 3.235 2275 ---- ---- ---- ---- 3.673 +.284 3.389 2300 ---- ---- ---- ---- 3.854 +.307 3.547 2325 ---- ---- ---- ---- 4.038 +.331 3.707 2350 ---- ---- ---- ---- 4.223 +.353 3.870 2375 ---- ---- ---- ---- 4.409 +.373 4.036 2400 ---- ---- ---- ---- 4.597 +.392 4.205 2425 ---- ---- ---- ---- 4.786 +.411 4.375 2450 ---- ---- ---- ---- 4.975 +.427 4.548 2475 ---- ---- ---- ---- 5.165 +.442 4.723 2500 ---- ---- ---- ---- 5.354 +.454 4.900 2525 ---- ---- ---- ---- 5.544 +.464 5.080 2550 ---- ---- ---- ---- 5.735 +.474 5.261 2575 ---- ---- ---- ---- 5.926 +.482 5.444 2600 ---- ---- ---- ---- 6.117 +.488 5.629 2625 ---- ---- ---- ---- 6.309 +.493 5.816 2650 ---- ---- ---- ---- 6.502 +.497 6.005 2675 ---- ---- ---- ---- 6.695 +.499 6.196 2700 ---- ---- ---- ---- 6.890 +.501 6.389 2725 ---- ---- ---- ---- 7.085 +.502 6.583 2750 ---- ---- ---- ---- 7.282 +.503 6.779 2775 ---- ---- ---- ---- 7.479 +.502 6.977 2800 ---- ---- ---- ---- 7.678 +.501 7.177 2825 ---- ---- ---- ---- 7.878 +.499 7.379 2850 ---- ---- ---- ---- 8.080 +.498 7.582 2875 ---- ---- ---- ---- 8.283 +.496 7.787 2900 ---- ---- ---- ---- 8.487 +.494 7.993 2925 ---- ---- ---- ---- 8.693 +.492 8.201 2950 ---- ---- ---- ---- 8.901 +.490 8.411 2975 ---- ---- ---- ---- 9.111 +.488 8.623 3000 ---- ---- ---- ---- 9.322 +.486 8.836 3025 ---- ---- ---- ---- 9.535 +.485 9.050 3050 ---- ---- ---- ---- 9.751 +.485 9.266 3075 ---- ---- ---- ---- 9.968 +.484 9.484 3100 ---- ---- ---- ---- 10.188 +.485 9.703 3125 ---- ---- ---- ---- 10.409 +.485 9.924 3150 ---- ---- ---- ---- 10.632 +.486 10.146 3175 ---- ---- ---- ---- 10.856 +.487 10.369 3200 ---- ---- ---- ---- 11.082 +.489 10.593 3225 ---- ---- ---- ---- 11.310 +.492 10.818 3250 ---- ---- ---- ---- 11.538 +.493 11.045 3275 ---- ---- ---- ---- 11.768 +.496 11.272 3300 ---- ---- ---- ---- 11.999 +.499 11.500 3325 ---- ---- ---- ---- 12.231 +.502 11.729 3350 ---- ---- ---- ---- 12.464 +.505 11.959 3375 ---- ---- ---- ---- 12.697 +.508 12.189 3400 ---- ---- ---- ---- 12.932 +.512 12.420 3425 ---- ---- ---- ---- 13.166 +.514 12.652 3450 ---- ---- ---- ---- 13.402 +.518 12.884 3475 ---- ---- ---- ---- 13.638 +.521 13.117 3500 ---- ---- ---- ---- 13.874 +.524 13.350 3525 ---- ---- ---- ---- 14.111 +.528 13.583 3550 ---- ---- ---- ---- 14.348 +.531 13.817 3575 ---- ---- ---- ---- 14.585 +.534 14.051 3600 ---- ---- ---- ---- 14.822 +.536 14.286 3625 ---- ---- ---- ---- 15.060 +.540 14.520 3650 ---- ---- ---- ---- 15.297 +.542 14.755 3675 ---- ---- ---- ---- 15.534 +.544 14.990 3700 ---- ---- ---- ---- 15.771 +.546 15.225 3725 ---- ---- ---- ---- 16.008 +.548 15.460 3750 ---- ---- ---- ---- 16.245 +.550 15.695 3775 ---- ---- ---- ---- 16.482 +.552 15.930 3800 ---- ---- ---- ---- 16.719 +.553 16.166 3825 ---- ---- ---- ---- 16.957 +.556 16.401 3850 ---- ---- ---- ---- 17.194 +.557 16.637 3875 ---- ---- ---- ---- 17.432 +.559 16.873 3900 ---- ---- ---- ---- 17.669 +.559 17.110 3925 ---- ---- ---- ---- 17.907 +.560 17.347 3950 ---- ---- ---- ---- 18.145 +.561 17.584 3975 ---- ---- ---- ---- 18.384 +.563 17.821 4000 ---- ---- ---- ---- 18.622 +.563 18.059 4025 ---- ---- ---- ---- 18.861 +.564 18.297 4050 ---- ---- ---- ---- 19.101 +.566 18.535 4075 ---- ---- ---- ---- 19.340 +.567 18.773 4100 ---- ---- ---- ---- 19.580 +.568 19.012 725 ---- ---- ---- ---- .087 -.012 .099 750 ---- ---- ---- ---- .094 -.012 .106 775 ---- ---- ---- ---- .101 -.013 .114 800 ---- ---- ---- ---- .108 -.014 .122 825 ---- ---- ---- ---- .115 -.014 .129 850 ---- ---- ---- ---- .123 -.014 .137 875 ---- ---- ---- ---- .130 -.015 .145 900 ---- ---- ---- ---- .137 -.016 .153 925 ---- ---- ---- ---- .145 -.016 .161 950 ---- ---- ---- ---- .153 -.016 .169 975 ---- ---- ---- ---- .161 -.017 .178 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .372 -.014 .386 1025 ---- ---- ---- ---- .389 -.015 .404 1050 ---- ---- ---- ---- .406 -.016 .422 1075 ---- ---- ---- ---- .424 -.016 .440 1100 ---- ---- ---- ---- .442 -.017 .459 1125 ---- ---- ---- ---- .460 -.019 .479 1150 ---- ---- ---- ---- .479 -.019 .498 1175 ---- ---- ---- ---- .499 -.020 .519 1200 ---- ---- ---- ---- .519 -.021 .540 1225 ---- ---- ---- ---- .539 -.022 .561 1250 ---- ---- ---- ---- .561 -.022 .583 1275 ---- ---- ---- ---- .584 -.023 .607 1300 ---- ---- ---- ---- .607 -.023 .630 1325 ---- ---- ---- ---- .632 -.023 .655 1350 ---- ---- ---- ---- .658 -.023 .681 1375 ---- ---- ---- ---- .685 -.024 .709 1400 ---- ---- ---- ---- .714 -.023 .737 1425 ---- ---- ---- ---- .744 -.023 .767 1450 ---- ---- ---- ---- .776 -.023 .799 1475 ---- ---- ---- ---- .810 -.022 .832 1500 ---- ---- ---- ---- .847 -.020 .867 1525 ---- ---- ---- ---- .886 -.018 .904 1550 ---- ---- ---- ---- .927 -.017 .944 1575 ---- ---- ---- ---- .971 -.015 .986 1600 ---- ---- ---- ---- 1.018 -.012 1.030 1625 ---- ---- ---- ---- 1.069 -.008 1.077 1650 ---- ---- ---- ---- 1.123 -.005 1.128 1675 ---- ---- ---- ---- 1.181 UNCH 1.181 1700 ---- ---- ---- ---- 1.243 +.005 1.238 1725 ---- ---- ---- ---- 1.309 +.010 1.299 1750 ---- ---- ---- ---- 1.380 +.017 1.363 1775 ---- ---- ---- ---- 1.455 +.024 1.431 1800 ---- ---- ---- ---- 1.534 +.031 1.503 1825 ---- ---- ---- ---- 1.618 +.038 1.580 1850 ---- ---- ---- ---- 1.707 +.047 1.660 1875 ---- ---- ---- ---- 1.801 +.056 1.745 1900 ---- ---- ---- ---- 1.899 +.066 1.833 1925 ---- ---- ---- ---- 2.003 +.076 1.927 1950 ---- ---- ---- ---- 2.111 +.087 2.024 1975 ---- ---- ---- ---- 2.224 +.097 2.127 2000 ---- ---- ---- ---- 2.342 +.109 2.233 2025 ---- ---- ---- ---- 2.464 +.120 2.344 2050 ---- ---- ---- ---- 2.592 +.132 2.460 2075 ---- ---- ---- ---- 2.724 +.144 2.580 2100 ---- ---- ---- ---- 2.860 +.155 2.705 2125 ---- ---- ---- ---- 3.001 +.167 2.834 2150 ---- ---- ---- ---- 3.146 +.179 2.967 2175 ---- ---- ---- ---- 3.296 +.191 3.105 2200 ---- ---- ---- ---- 3.449 +.202 3.247 2225 ---- ---- ---- ---- 3.606 +.213 3.393 2250 ---- ---- ---- ---- 3.767 +.224 3.543 2275 ---- ---- ---- ---- 3.932 +.235 3.697 2300 ---- ---- ---- ---- 4.101 +.246 3.855 2325 ---- ---- ---- ---- 4.273 +.256 4.017 2350 ---- ---- ---- ---- 4.448 +.266 4.182 2375 ---- ---- ---- ---- 4.626 +.275 4.351 2400 ---- ---- ---- ---- 4.808 +.284 4.524 2425 ---- ---- ---- ---- 4.993 +.293 4.700 2450 ---- ---- ---- ---- 5.180 +.301 4.879 2475 ---- ---- ---- ---- 5.371 +.310 5.061 2500 ---- ---- ---- ---- 5.564 +.318 5.246 2525 ---- ---- ---- ---- 5.759 +.324 5.435 2550 ---- ---- ---- ---- 5.957 +.332 5.625 2575 ---- ---- ---- ---- 6.157 +.338 5.819 2600 ---- ---- ---- ---- 6.360 +.345 6.015 2625 ---- ---- ---- ---- 6.564 +.351 6.213 2650 ---- ---- ---- ---- 6.771 +.357 6.414 2675 ---- ---- ---- ---- 6.979 +.362 6.617 2700 ---- ---- ---- ---- 7.189 +.367 6.822 2725 ---- ---- ---- ---- 7.401 +.372 7.029 2750 ---- ---- ---- ---- 7.614 +.376 7.238 2775 ---- ---- ---- ---- 7.829 +.381 7.448 2800 ---- ---- ---- ---- 8.045 +.385 7.660 2825 ---- ---- ---- ---- 8.263 +.389 7.874 2850 ---- ---- ---- ---- 8.481 +.392 8.089 2875 ---- ---- ---- ---- 8.701 +.396 8.305 2900 ---- ---- ---- ---- 8.922 +.399 8.523 2925 ---- ---- ---- ---- 9.144 +.403 8.741 2950 ---- ---- ---- ---- 9.366 +.405 8.961 2975 ---- ---- ---- ---- 9.590 +.408 9.182 3000 ---- ---- ---- ---- 9.814 +.411 9.403 3025 ---- ---- ---- ---- 10.038 +.412 9.626 3050 ---- ---- ---- ---- 10.263 +.414 9.849 3075 ---- ---- ---- ---- 10.489 +.417 10.072 3100 ---- ---- ---- ---- 10.715 +.419 10.296 3125 ---- ---- ---- ---- 10.941 +.420 10.521 3150 ---- ---- ---- ---- 11.168 +.422 10.746 3175 ---- ---- ---- ---- 11.395 +.424 10.971 3200 ---- ---- ---- ---- 11.623 +.426 11.197 3225 ---- ---- ---- ---- 11.850 +.427 11.423 3250 ---- ---- ---- ---- 12.078 +.428 11.650 3275 ---- ---- ---- ---- 12.306 +.429 11.877 3300 ---- ---- ---- ---- 12.535 +.431 12.104 3325 ---- ---- ---- ---- 12.764 +.432 12.332 3350 ---- ---- ---- ---- 12.993 +.433 12.560 3375 ---- ---- ---- ---- 13.222 +.433 12.789 3400 ---- ---- ---- ---- 13.452 +.434 13.018 3425 ---- ---- ---- ---- 13.682 +.435 13.247 3450 ---- ---- ---- ---- 13.912 +.435 13.477 3475 ---- ---- ---- ---- 14.143 +.436 13.707 3500 ---- ---- ---- ---- 14.374 +.437 13.937 3525 ---- ---- ---- ---- 14.605 +.437 14.168 3550 ---- ---- ---- ---- 14.837 +.438 14.399 3575 ---- ---- ---- ---- 15.069 +.439 14.630 3600 ---- ---- ---- ---- 15.301 +.439 14.862 3625 ---- ---- ---- ---- 15.533 +.439 15.094 3650 ---- ---- ---- ---- 15.766 +.439 15.327 3675 ---- ---- ---- ---- 15.999 +.439 15.560 3700 ---- ---- ---- ---- 16.233 +.440 15.793 3725 ---- ---- ---- ---- 16.467 +.440 16.027 3750 ---- ---- ---- ---- 16.701 +.440 16.261 3775 ---- ---- ---- ---- 16.935 +.440 16.495 3800 ---- ---- ---- ---- 17.170 +.440 16.730 3825 ---- ---- ---- ---- 17.405 +.440 16.965 3850 ---- ---- ---- ---- 17.641 +.441 17.200 3875 ---- ---- ---- ---- 17.877 +.441 17.436 3900 ---- ---- ---- ---- 18.113 +.440 17.673 3925 ---- ---- ---- ---- 18.350 +.441 17.909 3950 ---- ---- ---- ---- 18.587 +.441 18.146 3975 ---- ---- ---- ---- 18.824 +.440 18.384 4000 ---- ---- ---- ---- 19.062 +.441 18.621 4025 ---- ---- ---- ---- 19.300 +.440 18.860 4050 ---- ---- ---- ---- 19.538 +.440 19.098 4075 ---- ---- ---- ---- 19.777 +.440 19.337 4100 ---- ---- ---- ---- 20.016 +.440 19.576 725 ---- ---- ---- ---- .199 -.006 .205 750 ---- ---- ---- ---- .214 -.006 .220 775 ---- ---- ---- ---- .228 -.007 .235 800 ---- ---- ---- ---- .243 -.008 .251 825 ---- ---- ---- ---- .259 -.008 .267 850 ---- ---- ---- ---- .274 -.009 .283 875 ---- ---- ---- ---- .290 -.010 .300 900 ---- ---- ---- ---- .306 -.010 .316 925 ---- ---- ---- ---- .322 -.011 .333 950 ---- ---- ---- ---- .338 -.013 .351 975 ---- ---- ---- ---- .355 -.013 .368 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .238 +.019 .219 1025 ---- ---- ---- ---- .264 +.021 .243 1050 ---- ---- ---- ---- .291 +.022 .269 1075 ---- ---- ---- ---- .320 +.023 .297 1100 ---- ---- ---- ---- .350 +.024 .326 1125 ---- ---- ---- ---- .383 +.026 .357 1150 ---- ---- ---- ---- .417 +.026 .391 1175 ---- ---- ---- ---- .453 +.027 .426 1200 ---- ---- ---- ---- .491 +.028 .463 1225 ---- ---- ---- ---- .531 +.029 .502 1250 ---- ---- ---- ---- .573 +.030 .543 1275 ---- ---- ---- ---- .617 +.031 .586 1300 ---- ---- ---- ---- .663 +.032 .631 1325 ---- ---- ---- ---- .711 +.032 .679 1350 ---- ---- ---- ---- .761 +.033 .728 1375 ---- ---- ---- ---- .813 +.034 .779 1400 ---- ---- ---- ---- .867 +.034 .833 1425 ---- ---- ---- ---- .923 +.034 .889 1450 ---- ---- ---- ---- .982 +.035 .947 1475 ---- ---- ---- ---- 1.042 +.035 1.007 1500 ---- ---- ---- ---- 1.105 +.036 1.069 1525 ---- ---- ---- ---- 1.170 +.037 1.133 1550 ---- ---- ---- ---- 1.237 +.037 1.200 1575 ---- ---- ---- ---- 1.306 +.037 1.269 1600 ---- ---- ---- ---- 1.377 +.037 1.340 1625 ---- ---- ---- ---- 1.450 +.037 1.413 1650 ---- ---- ---- ---- 1.526 +.038 1.488 1675 ---- ---- ---- ---- 1.604 +.038 1.566 1700 ---- ---- ---- ---- 1.684 +.038 1.646 1725 ---- ---- ---- ---- 1.766 +.038 1.728 1750 ---- ---- ---- ---- 1.851 +.039 1.812 1775 ---- ---- ---- ---- 1.938 +.039 1.899 1800 ---- ---- ---- ---- 2.029 +.040 1.989 1825 ---- ---- ---- ---- 2.122 +.040 2.082 1850 ---- ---- ---- ---- 2.220 +.043 2.177 1875 ---- ---- ---- ---- 2.321 +.045 2.276 1900 ---- ---- ---- ---- 2.426 +.048 2.378 1925 ---- ---- ---- ---- 2.535 +.051 2.484 1950 ---- ---- ---- ---- 2.649 +.055 2.594 1975 ---- ---- ---- ---- 2.768 +.061 2.707 2000 ---- ---- ---- ---- 2.891 +.067 2.824 2025 ---- ---- ---- ---- 3.021 +.075 2.946 2050 ---- ---- ---- ---- 3.155 +.083 3.072 2075 ---- ---- ---- ---- 3.295 +.093 3.202 2100 ---- ---- ---- ---- 3.439 +.103 3.336 2125 ---- ---- ---- ---- 3.589 +.115 3.474 2150 ---- ---- ---- ---- 3.743 +.127 3.616 2175 ---- ---- ---- ---- 3.902 +.141 3.761 2200 ---- ---- ---- ---- 4.065 +.154 3.911 2225 ---- ---- ---- ---- 4.232 +.168 4.064 2250 ---- ---- ---- ---- 4.402 +.181 4.221 2275 ---- ---- ---- ---- 4.577 +.197 4.380 2300 ---- ---- ---- ---- 4.754 +.210 4.544 2325 ---- ---- ---- ---- 4.935 +.225 4.710 2350 ---- ---- ---- ---- 5.118 +.239 4.879 2375 ---- ---- ---- ---- 5.304 +.253 5.051 2400 ---- ---- ---- ---- 5.493 +.267 5.226 2425 ---- ---- ---- ---- 5.683 +.280 5.403 2450 ---- ---- ---- ---- 5.875 +.293 5.582 2475 ---- ---- ---- ---- 6.068 +.304 5.764 2500 ---- ---- ---- ---- 6.263 +.315 5.948 2525 ---- ---- ---- ---- 6.459 +.325 6.134 2550 ---- ---- ---- ---- 6.656 +.335 6.321 2575 ---- ---- ---- ---- 6.853 +.342 6.511 2600 ---- ---- ---- ---- 7.052 +.350 6.702 2625 ---- ---- ---- ---- 7.251 +.356 6.895 2650 ---- ---- ---- ---- 7.452 +.362 7.090 2675 ---- ---- ---- ---- 7.653 +.367 7.286 2700 ---- ---- ---- ---- 7.855 +.371 7.484 2725 ---- ---- ---- ---- 8.058 +.375 7.683 2750 ---- ---- ---- ---- 8.262 +.379 7.883 2775 ---- ---- ---- ---- 8.466 +.381 8.085 2800 ---- ---- ---- ---- 8.672 +.383 8.289 2825 ---- ---- ---- ---- 8.878 +.385 8.493 2850 ---- ---- ---- ---- 9.086 +.387 8.699 2875 ---- ---- ---- ---- 9.294 +.388 8.906 2900 ---- ---- ---- ---- 9.503 +.388 9.115 2925 ---- ---- ---- ---- 9.713 +.389 9.324 2950 ---- ---- ---- ---- 9.923 +.389 9.534 2975 ---- ---- ---- ---- 10.135 +.389 9.746 3000 ---- ---- ---- ---- 10.347 +.389 9.958 3025 ---- ---- ---- ---- 10.561 +.389 10.172 3050 ---- ---- ---- ---- 10.775 +.389 10.386 3075 ---- ---- ---- ---- 10.990 +.389 10.601 3100 ---- ---- ---- ---- 11.206 +.389 10.817 3125 ---- ---- ---- ---- 11.423 +.389 11.034 3150 ---- ---- ---- ---- 11.641 +.390 11.251 3175 ---- ---- ---- ---- 11.860 +.390 11.470 3200 ---- ---- ---- ---- 12.079 +.390 11.689 3225 ---- ---- ---- ---- 12.300 +.391 11.909 3250 ---- ---- ---- ---- 12.521 +.392 12.129 3275 ---- ---- ---- ---- 12.743 +.393 12.350 3300 ---- ---- ---- ---- 12.966 +.394 12.572 3325 ---- ---- ---- ---- 13.190 +.395 12.795 3350 ---- ---- ---- ---- 13.414 +.396 13.018 3375 ---- ---- ---- ---- 13.639 +.397 13.242 3400 ---- ---- ---- ---- 13.865 +.399 13.466 3425 ---- ---- ---- ---- 14.091 +.400 13.691 3450 ---- ---- ---- ---- 14.318 +.401 13.917 3475 ---- ---- ---- ---- 14.545 +.402 14.143 3500 ---- ---- ---- ---- 14.774 +.405 14.369 3525 ---- ---- ---- ---- 15.002 +.405 14.597 3550 ---- ---- ---- ---- 15.232 +.408 14.824 3575 ---- ---- ---- ---- 15.462 +.409 15.053 3600 ---- ---- ---- ---- 15.692 +.410 15.282 3625 ---- ---- ---- ---- 15.923 +.412 15.511 3650 ---- ---- ---- ---- 16.155 +.414 15.741 3675 ---- ---- ---- ---- 16.387 +.416 15.971 3700 ---- ---- ---- ---- 16.619 +.417 16.202 3725 ---- ---- ---- ---- 16.852 +.419 16.433 3750 ---- ---- ---- ---- 17.086 +.421 16.665 3775 ---- ---- ---- ---- 17.319 +.422 16.897 3800 ---- ---- ---- ---- 17.554 +.424 17.130 3825 ---- ---- ---- ---- 17.788 +.425 17.363 3850 ---- ---- ---- ---- 18.023 +.427 17.596 3875 ---- ---- ---- ---- 18.259 +.429 17.830 3900 ---- ---- ---- ---- 18.495 +.431 18.064 3925 ---- ---- ---- ---- 18.731 +.432 18.299 3950 ---- ---- ---- ---- 18.968 +.434 18.534 3975 ---- ---- ---- ---- 19.205 +.435 18.770 4000 ---- ---- ---- ---- 19.442 +.436 19.006 4025 ---- ---- ---- ---- 19.680 +.438 19.242 4050 ---- ---- ---- ---- 19.918 +.440 19.478 4075 ---- ---- ---- ---- 20.156 +.441 19.715 4100 ---- ---- ---- ---- 20.395 +.442 19.953 4125 ---- ---- ---- ---- 20.634 +.444 20.190 925 ---- ---- ---- ---- .172 +.016 .156 950 ---- ---- ---- ---- .193 +.018 .175 975 ---- ---- ---- ---- .215 +.019 .196 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .278 +.007 .271 1025 ---- ---- ---- ---- .308 +.008 .300 1050 ---- ---- ---- ---- .340 +.009 .331 1075 ---- ---- ---- ---- .373 +.010 .363 1100 ---- ---- ---- ---- .409 +.011 .398 1125 ---- ---- ---- ---- .447 +.012 .435 1150 ---- ---- ---- ---- .487 +.014 .473 1175 ---- ---- ---- ---- .529 +.015 .514 1200 ---- ---- ---- ---- .574 +.017 .557 1225 ---- ---- ---- ---- .620 +.018 .602 1250 ---- ---- ---- ---- .669 +.020 .649 1275 ---- ---- ---- ---- .720 +.021 .699 1300 ---- ---- ---- ---- .773 +.023 .750 1325 ---- ---- ---- ---- .828 +.024 .804 1350 ---- ---- ---- ---- .886 +.026 .860 1375 ---- ---- ---- ---- .946 +.028 .918 1400 ---- ---- ---- ---- 1.008 +.029 .979 1425 ---- ---- ---- ---- 1.073 +.032 1.041 1450 ---- ---- ---- ---- 1.139 +.033 1.106 1475 ---- ---- ---- ---- 1.208 +.035 1.173 1500 ---- ---- ---- ---- 1.279 +.036 1.243 1525 ---- ---- ---- ---- 1.353 +.039 1.314 1550 ---- ---- ---- ---- 1.428 +.040 1.388 1575 ---- ---- ---- ---- 1.506 +.042 1.464 1600 ---- ---- ---- ---- 1.586 +.044 1.542 1625 ---- ---- ---- ---- 1.667 +.045 1.622 1650 ---- ---- ---- ---- 1.751 +.046 1.705 1675 ---- ---- ---- ---- 1.837 +.047 1.790 1700 ---- ---- ---- ---- 1.925 +.048 1.877 1725 ---- ---- ---- ---- 2.015 +.049 1.966 1750 ---- ---- ---- ---- 2.108 +.051 2.057 1775 ---- ---- ---- ---- 2.202 +.051 2.151 1800 ---- ---- ---- ---- 2.299 +.052 2.247 1825 ---- ---- ---- ---- 2.398 +.052 2.346 1850 ---- ---- ---- ---- 2.500 +.053 2.447 1875 ---- ---- ---- ---- 2.605 +.055 2.550 1900 ---- ---- ---- ---- 2.712 +.055 2.657 1925 ---- ---- ---- ---- 2.823 +.057 2.766 1950 ---- ---- ---- ---- 2.938 +.060 2.878 1975 ---- ---- ---- ---- 3.055 +.062 2.993 2000 ---- ---- ---- ---- 3.177 +.066 3.111 2025 ---- ---- ---- ---- 3.302 +.070 3.232 2050 ---- ---- ---- ---- 3.432 +.076 3.356 2075 ---- ---- ---- ---- 3.565 +.081 3.484 2100 ---- ---- ---- ---- 3.704 +.089 3.615 2125 ---- ---- ---- ---- 3.846 +.097 3.749 2150 ---- ---- ---- ---- 3.994 +.106 3.888 2175 ---- ---- ---- ---- 4.147 +.117 4.030 2200 ---- ---- ---- ---- 4.304 +.129 4.175 2225 ---- ---- ---- ---- 4.466 +.141 4.325 2250 ---- ---- ---- ---- 4.633 +.156 4.477 2275 ---- ---- ---- ---- 4.803 +.169 4.634 2300 ---- ---- ---- ---- 4.978 +.185 4.793 2325 ---- ---- ---- ---- 5.156 +.200 4.956 2350 ---- ---- ---- ---- 5.338 +.215 5.123 2375 ---- ---- ---- ---- 5.523 +.231 5.292 2400 ---- ---- ---- ---- 5.711 +.247 5.464 2425 ---- ---- ---- ---- 5.901 +.261 5.640 2450 ---- ---- ---- ---- 6.094 +.276 5.818 2475 ---- ---- ---- ---- 6.289 +.290 5.999 2500 ---- ---- ---- ---- 6.486 +.303 6.183 2525 ---- ---- ---- ---- 6.684 +.315 6.369 2550 ---- ---- ---- ---- 6.884 +.326 6.558 2575 ---- ---- ---- ---- 7.084 +.335 6.749 2600 ---- ---- ---- ---- 7.287 +.345 6.942 2625 ---- ---- ---- ---- 7.490 +.352 7.138 2650 ---- ---- ---- ---- 7.694 +.359 7.335 2675 ---- ---- ---- ---- 7.899 +.364 7.535 2700 ---- ---- ---- ---- 8.106 +.370 7.736 2725 ---- ---- ---- ---- 8.313 +.374 7.939 2750 ---- ---- ---- ---- 8.521 +.377 8.144 2775 ---- ---- ---- ---- 8.730 +.380 8.350 2800 ---- ---- ---- ---- 8.940 +.382 8.558 2825 ---- ---- ---- ---- 9.151 +.384 8.767 2850 ---- ---- ---- ---- 9.362 +.385 8.977 2875 ---- ---- ---- ---- 9.574 +.385 9.189 2900 ---- ---- ---- ---- 9.787 +.386 9.401 2925 ---- ---- ---- ---- 10.001 +.386 9.615 2950 ---- ---- ---- ---- 10.215 +.386 9.829 2975 ---- ---- ---- ---- 10.430 +.386 10.044 3000 ---- ---- ---- ---- 10.645 +.385 10.260 3025 ---- ---- ---- ---- 10.861 +.384 10.477 3050 ---- ---- ---- ---- 11.077 +.383 10.694 3075 ---- ---- ---- ---- 11.294 +.383 10.911 3100 ---- ---- ---- ---- 11.512 +.384 11.128 3125 ---- ---- ---- ---- 11.729 +.383 11.346 3150 ---- ---- ---- ---- 11.948 +.384 11.564 3175 ---- ---- ---- ---- 12.166 +.383 11.783 3200 ---- ---- ---- ---- 12.385 +.384 12.001 3225 ---- ---- ---- ---- 12.605 +.385 12.220 3250 ---- ---- ---- ---- 12.825 +.386 12.439 3275 ---- ---- ---- ---- 13.045 +.387 12.658 3300 ---- ---- ---- ---- 13.266 +.389 12.877 3325 ---- ---- ---- ---- 13.487 +.390 13.097 3350 ---- ---- ---- ---- 13.709 +.392 13.317 3375 ---- ---- ---- ---- 13.931 +.394 13.537 3400 ---- ---- ---- ---- 14.154 +.396 13.758 3425 ---- ---- ---- ---- 14.377 +.398 13.979 3450 ---- ---- ---- ---- 14.600 +.400 14.200 3475 ---- ---- ---- ---- 14.825 +.403 14.422 3500 ---- ---- ---- ---- 15.049 +.405 14.644 3525 ---- ---- ---- ---- 15.274 +.407 14.867 3550 ---- ---- ---- ---- 15.500 +.409 15.091 3575 ---- ---- ---- ---- 15.726 +.411 15.315 3600 ---- ---- ---- ---- 15.952 +.413 15.539 3625 ---- ---- ---- ---- 16.180 +.416 15.764 3650 ---- ---- ---- ---- 16.407 +.418 15.989 3675 ---- ---- ---- ---- 16.635 +.420 16.215 3700 ---- ---- ---- ---- 16.864 +.422 16.442 3725 ---- ---- ---- ---- 17.093 +.424 16.669 3750 ---- ---- ---- ---- 17.322 +.425 16.897 3775 ---- ---- ---- ---- 17.552 +.428 17.124 3800 ---- ---- ---- ---- 17.783 +.430 17.353 3825 ---- ---- ---- ---- 18.014 +.432 17.582 3850 ---- ---- ---- ---- 18.245 +.434 17.811 3875 ---- ---- ---- ---- 18.477 +.436 18.041 3900 ---- ---- ---- ---- 18.709 +.438 18.271 3925 ---- ---- ---- ---- 18.941 +.439 18.502 3950 ---- ---- ---- ---- 19.174 +.441 18.733 3975 ---- ---- ---- ---- 19.407 +.443 18.964 4000 ---- ---- ---- ---- 19.641 +.445 19.196 4025 ---- ---- ---- ---- 19.875 +.447 19.428 4050 ---- ---- ---- ---- 20.109 +.448 19.661 4075 ---- ---- ---- ---- 20.344 +.450 19.894 4100 ---- ---- ---- ---- 20.579 +.452 20.127 4125 ---- ---- ---- ---- 20.815 +.454 20.361 925 ---- ---- ---- ---- .200 +.004 .196 950 ---- ---- ---- ---- .225 +.006 .219 975 ---- ---- ---- ---- .250 +.006 .244 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .355 UNCH .355 1050 ---- ---- ---- ---- .390 +.001 .389 1075 ---- ---- ---- ---- .427 +.001 .426 1100 ---- ---- ---- ---- .467 +.002 .465 1125 ---- ---- ---- ---- .508 +.003 .505 1150 ---- ---- ---- ---- .552 +.004 .548 1175 ---- ---- ---- ---- .599 +.006 .593 1200 ---- ---- ---- ---- .647 +.007 .640 1225 ---- ---- ---- ---- .698 +.008 .690 1250 ---- ---- ---- ---- .750 +.009 .741 1275 ---- ---- ---- ---- .806 +.011 .795 1300 ---- ---- ---- ---- .863 +.013 .850 1325 ---- ---- ---- ---- .923 +.015 .908 1350 ---- ---- ---- ---- .985 +.017 .968 1375 ---- ---- ---- ---- 1.049 +.018 1.031 1400 ---- ---- ---- ---- 1.115 +.020 1.095 1425 ---- ---- ---- ---- 1.184 +.022 1.162 1450 ---- ---- ---- ---- 1.255 +.024 1.231 1475 ---- ---- ---- ---- 1.328 +.026 1.302 1500 ---- ---- ---- ---- 1.403 +.028 1.375 1525 ---- ---- ---- ---- 1.480 +.030 1.450 1550 ---- ---- ---- ---- 1.559 +.031 1.528 1575 ---- ---- ---- ---- 1.641 +.034 1.607 1600 ---- ---- ---- ---- 1.724 +.035 1.689 1625 ---- ---- ---- ---- 1.809 +.037 1.772 1650 ---- ---- ---- ---- 1.896 +.038 1.858 1675 ---- ---- ---- ---- 1.986 +.040 1.946 1700 ---- ---- ---- ---- 2.077 +.042 2.035 1725 ---- ---- ---- ---- 2.169 +.042 2.127 1750 ---- ---- ---- ---- 2.264 +.043 2.221 1775 ---- ---- ---- ---- 2.360 +.044 2.316 1800 ---- ---- ---- ---- 2.458 +.044 2.414 1825 ---- ---- ---- ---- 2.558 +.045 2.513 1850 ---- ---- ---- ---- 2.659 +.044 2.615 1875 ---- ---- ---- ---- 2.763 +.045 2.718 1900 ---- ---- ---- ---- 2.869 +.045 2.824 1925 ---- ---- ---- ---- 2.977 +.045 2.932 1950 ---- ---- ---- ---- 3.088 +.045 3.043 1975 ---- ---- ---- ---- 3.202 +.046 3.156 2000 ---- ---- ---- ---- 3.319 +.048 3.271 2025 ---- ---- ---- ---- 3.439 +.049 3.390 2050 ---- ---- ---- ---- 3.562 +.051 3.511 2075 ---- ---- ---- ---- 3.689 +.054 3.635 2100 ---- ---- ---- ---- 3.820 +.058 3.762 2125 ---- ---- ---- ---- 3.955 +.063 3.892 2150 ---- ---- ---- ---- 4.094 +.069 4.025 2175 ---- ---- ---- ---- 4.237 +.075 4.162 2200 ---- ---- ---- ---- 4.385 +.083 4.302 2225 ---- ---- ---- ---- 4.538 +.092 4.446 2250 ---- ---- ---- ---- 4.696 +.102 4.594 2275 ---- ---- ---- ---- 4.859 +.114 4.745 2300 ---- ---- ---- ---- 5.027 +.128 4.899 2325 ---- ---- ---- ---- 5.199 +.141 5.058 2350 ---- ---- ---- ---- 5.375 +.156 5.219 2375 ---- ---- ---- ---- 5.555 +.171 5.384 2400 ---- ---- ---- ---- 5.738 +.187 5.551 2425 ---- ---- ---- ---- 5.925 +.203 5.722 2450 ---- ---- ---- ---- 6.114 +.218 5.896 2475 ---- ---- ---- ---- 6.306 +.234 6.072 2500 ---- ---- ---- ---- 6.501 +.250 6.251 2525 ---- ---- ---- ---- 6.697 +.264 6.433 2550 ---- ---- ---- ---- 6.895 +.279 6.616 2575 ---- ---- ---- ---- 7.095 +.293 6.802 2600 ---- ---- ---- ---- 7.295 +.305 6.990 2625 ---- ---- ---- ---- 7.496 +.316 7.180 2650 ---- ---- ---- ---- 7.698 +.326 7.372 2675 ---- ---- ---- ---- 7.900 +.334 7.566 2700 ---- ---- ---- ---- 8.103 +.342 7.761 2725 ---- ---- ---- ---- 8.307 +.349 7.958 2750 ---- ---- ---- ---- 8.512 +.355 8.157 2775 ---- ---- ---- ---- 8.717 +.360 8.357 2800 ---- ---- ---- ---- 8.923 +.364 8.559 2825 ---- ---- ---- ---- 9.130 +.368 8.762 2850 ---- ---- ---- ---- 9.337 +.370 8.967 2875 ---- ---- ---- ---- 9.545 +.372 9.173 2900 ---- ---- ---- ---- 9.754 +.373 9.381 2925 ---- ---- ---- ---- 9.963 +.373 9.590 2950 ---- ---- ---- ---- 10.174 +.375 9.799 2975 ---- ---- ---- ---- 10.385 +.374 10.011 3000 ---- ---- ---- ---- 10.597 +.374 10.223 3025 ---- ---- ---- ---- 10.810 +.374 10.436 3050 ---- ---- ---- ---- 11.023 +.373 10.650 3075 ---- ---- ---- ---- 11.238 +.372 10.866 3100 ---- ---- ---- ---- 11.453 +.371 11.082 3125 ---- ---- ---- ---- 11.670 +.371 11.299 3150 ---- ---- ---- ---- 11.887 +.370 11.517 3175 ---- ---- ---- ---- 12.105 +.369 11.736 3200 ---- ---- ---- ---- 12.324 +.369 11.955 3225 ---- ---- ---- ---- 12.544 +.369 12.175 3250 ---- ---- ---- ---- 12.765 +.369 12.396 3275 ---- ---- ---- ---- 12.987 +.369 12.618 3300 ---- ---- ---- ---- 13.210 +.370 12.840 3325 ---- ---- ---- ---- 13.434 +.371 13.063 3350 ---- ---- ---- ---- 13.659 +.373 13.286 3375 ---- ---- ---- ---- 13.884 +.374 13.510 3400 ---- ---- ---- ---- 14.110 +.375 13.735 3425 ---- ---- ---- ---- 14.337 +.376 13.961 3450 ---- ---- ---- ---- 14.565 +.378 14.187 3475 ---- ---- ---- ---- 14.793 +.380 14.413 3500 ---- ---- ---- ---- 15.022 +.382 14.640 3525 ---- ---- ---- ---- 15.252 +.384 14.868 3550 ---- ---- ---- ---- 15.482 +.386 15.096 3575 ---- ---- ---- ---- 15.713 +.388 15.325 3600 ---- ---- ---- ---- 15.944 +.389 15.555 3625 ---- ---- ---- ---- 16.176 +.391 15.785 3650 ---- ---- ---- ---- 16.408 +.392 16.016 3675 ---- ---- ---- ---- 16.641 +.394 16.247 3700 ---- ---- ---- ---- 16.875 +.397 16.478 3725 ---- ---- ---- ---- 17.108 +.397 16.711 3750 ---- ---- ---- ---- 17.343 +.400 16.943 3775 ---- ---- ---- ---- 17.578 +.402 17.176 3800 ---- ---- ---- ---- 17.813 +.403 17.410 3825 ---- ---- ---- ---- 18.049 +.405 17.644 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .482 +.013 .469 1050 ---- ---- ---- ---- .523 +.014 .509 1075 ---- ---- ---- ---- .567 +.015 .552 1100 ---- ---- ---- ---- .612 +.016 .596 1125 ---- ---- ---- ---- .660 +.017 .643 1150 ---- ---- ---- ---- .709 +.017 .692 1175 ---- ---- ---- ---- .761 +.019 .742 1200 ---- ---- ---- ---- .815 +.020 .795 1225 ---- ---- ---- ---- .871 +.021 .850 1250 ---- ---- ---- ---- .929 +.022 .907 1275 ---- ---- ---- ---- .989 +.023 .966 1300 ---- ---- ---- ---- 1.052 +.025 1.027 1325 ---- ---- ---- ---- 1.116 +.026 1.090 1350 ---- ---- ---- ---- 1.183 +.028 1.155 1375 ---- ---- ---- ---- 1.251 +.028 1.223 1400 ---- ---- ---- ---- 1.322 +.030 1.292 1425 ---- ---- ---- ---- 1.394 +.031 1.363 1450 ---- ---- ---- ---- 1.469 +.032 1.437 1475 ---- ---- ---- ---- 1.545 +.033 1.512 1500 ---- ---- ---- ---- 1.624 +.035 1.589 1525 ---- ---- ---- ---- 1.704 +.036 1.668 1550 ---- ---- ---- ---- 1.787 +.037 1.750 1575 ---- ---- ---- ---- 1.871 +.038 1.833 1600 ---- ---- ---- ---- 1.957 +.039 1.918 1625 ---- ---- ---- ---- 2.045 +.041 2.004 1650 ---- ---- ---- ---- 2.134 +.041 2.093 1675 ---- ---- ---- ---- 2.225 +.042 2.183 1700 ---- ---- ---- ---- 2.318 +.042 2.276 1725 ---- ---- ---- ---- 2.413 +.043 2.370 1750 ---- ---- ---- ---- 2.509 +.044 2.465 1775 ---- ---- ---- ---- 2.607 +.044 2.563 1800 ---- ---- ---- ---- 2.706 +.044 2.662 1825 ---- ---- ---- ---- 2.807 +.045 2.762 1850 ---- ---- ---- ---- 2.909 +.044 2.865 1875 ---- ---- ---- ---- 3.013 +.044 2.969 1900 ---- ---- ---- ---- 3.119 +.044 3.075 1925 ---- ---- ---- ---- 3.227 +.044 3.183 1950 ---- ---- ---- ---- 3.338 +.044 3.294 1975 ---- ---- ---- ---- 3.451 +.045 3.406 2000 ---- ---- ---- ---- 3.567 +.046 3.521 2025 ---- ---- ---- ---- 3.685 +.047 3.638 2050 ---- ---- ---- ---- 3.807 +.048 3.759 2075 ---- ---- ---- ---- 3.933 +.052 3.881 2100 ---- ---- ---- ---- 4.062 +.055 4.007 2125 ---- ---- ---- ---- 4.195 +.059 4.136 2150 ---- ---- ---- ---- 4.332 +.064 4.268 2175 ---- ---- ---- ---- 4.473 +.070 4.403 2200 ---- ---- ---- ---- 4.620 +.078 4.542 2225 ---- ---- ---- ---- 4.771 +.087 4.684 2250 ---- ---- ---- ---- 4.927 +.097 4.830 2275 ---- ---- ---- ---- 5.088 +.108 4.980 2300 ---- ---- ---- ---- 5.255 +.121 5.134 2325 ---- ---- ---- ---- 5.426 +.134 5.292 2350 ---- ---- ---- ---- 5.602 +.149 5.453 2375 ---- ---- ---- ---- 5.782 +.165 5.617 2400 ---- ---- ---- ---- 5.965 +.180 5.785 2425 ---- ---- ---- ---- 6.153 +.198 5.955 2450 ---- ---- ---- ---- 6.343 +.214 6.129 2475 ---- ---- ---- ---- 6.536 +.231 6.305 2500 ---- ---- ---- ---- 6.731 +.247 6.484 2525 ---- ---- ---- ---- 6.929 +.264 6.665 2550 ---- ---- ---- ---- 7.128 +.279 6.849 2575 ---- ---- ---- ---- 7.329 +.295 7.034 2600 ---- ---- ---- ---- 7.530 +.308 7.222 2625 ---- ---- ---- ---- 7.732 +.321 7.411 2650 ---- ---- ---- ---- 7.934 +.333 7.601 2675 ---- ---- ---- ---- 8.137 +.344 7.793 2700 ---- ---- ---- ---- 8.339 +.352 7.987 2725 ---- ---- ---- ---- 8.542 +.360 8.182 2750 ---- ---- ---- ---- 8.745 +.367 8.378 2775 ---- ---- ---- ---- 8.948 +.373 8.575 2800 ---- ---- ---- ---- 9.152 +.378 8.774 2825 ---- ---- ---- ---- 9.356 +.381 8.975 2850 ---- ---- ---- ---- 9.561 +.385 9.176 2875 ---- ---- ---- ---- 9.766 +.387 9.379 2900 ---- ---- ---- ---- 9.971 +.389 9.582 2925 ---- ---- ---- ---- 10.177 +.390 9.787 2950 ---- ---- ---- ---- 10.384 +.391 9.993 2975 ---- ---- ---- ---- 10.591 +.390 10.201 3000 ---- ---- ---- ---- 10.799 +.390 10.409 3025 ---- ---- ---- ---- 11.008 +.390 10.618 3050 ---- ---- ---- ---- 11.217 +.389 10.828 3075 ---- ---- ---- ---- 11.427 +.387 11.040 3100 ---- ---- ---- ---- 11.638 +.386 11.252 3125 ---- ---- ---- ---- 11.850 +.384 11.466 3150 ---- ---- ---- ---- 12.063 +.383 11.680 3175 ---- ---- ---- ---- 12.277 +.382 11.895 3200 ---- ---- ---- ---- 12.492 +.381 12.111 3225 ---- ---- ---- ---- 12.709 +.381 12.328 3250 ---- ---- ---- ---- 12.926 +.380 12.546 3275 ---- ---- ---- ---- 13.145 +.381 12.764 3300 ---- ---- ---- ---- 13.364 +.380 12.984 3325 ---- ---- ---- ---- 13.585 +.381 13.204 3350 ---- ---- ---- ---- 13.806 +.381 13.425 3375 ---- ---- ---- ---- 14.029 +.382 13.647 3400 ---- ---- ---- ---- 14.253 +.383 13.870 3425 ---- ---- ---- ---- 14.477 +.384 14.093 3450 ---- ---- ---- ---- 14.702 +.385 14.317 3475 ---- ---- ---- ---- 14.928 +.387 14.541 3500 ---- ---- ---- ---- 15.155 +.388 14.767 3525 ---- ---- ---- ---- 15.383 +.390 14.993 3550 ---- ---- ---- ---- 15.611 +.392 15.219 3575 ---- ---- ---- ---- 15.840 +.394 15.446 3600 ---- ---- ---- ---- 16.069 +.395 15.674 3625 ---- ---- ---- ---- 16.299 +.397 15.902 3650 ---- ---- ---- ---- 16.530 +.399 16.131 3675 ---- ---- ---- ---- 16.761 +.401 16.360 3700 ---- ---- ---- ---- 16.993 +.403 16.590 3725 ---- ---- ---- ---- 17.225 +.404 16.821 3750 ---- ---- ---- ---- 17.457 +.406 17.051 3775 ---- ---- ---- ---- 17.690 +.407 17.283 3800 ---- ---- ---- ---- 17.924 +.409 17.515 3825 ---- ---- ---- ---- 18.158 +.411 17.747 3850 ---- ---- ---- ---- 18.392 +.412 17.980 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .501 -.042 .543 1050 ---- ---- ---- ---- .545 -.043 .588 1075 ---- ---- ---- ---- .590 -.045 .635 1100 ---- ---- ---- ---- .638 -.046 .684 1125 ---- ---- ---- ---- .689 -.046 .735 1150 ---- ---- ---- ---- .741 -.047 .788 1175 ---- ---- ---- ---- .796 -.048 .844 1200 ---- ---- ---- ---- .853 -.048 .901 1225 ---- ---- ---- ---- .912 -.049 .961 1250 ---- ---- ---- ---- .973 -.050 1.023 1275 ---- ---- ---- ---- 1.036 -.050 1.086 1300 ---- ---- ---- ---- 1.102 -.050 1.152 1325 ---- ---- ---- ---- 1.170 -.050 1.220 1350 ---- ---- ---- ---- 1.240 -.050 1.290 1375 ---- ---- ---- ---- 1.312 -.050 1.362 1400 ---- ---- ---- ---- 1.387 -.049 1.436 1425 ---- ---- ---- ---- 1.463 -.050 1.513 1450 ---- ---- ---- ---- 1.542 -.049 1.591 1475 ---- ---- ---- ---- 1.623 -.048 1.671 1500 ---- ---- ---- ---- 1.705 -.048 1.753 1525 ---- ---- ---- ---- 1.790 -.047 1.837 1550 ---- ---- ---- ---- 1.876 -.047 1.923 1575 ---- ---- ---- ---- 1.965 -.046 2.011 1600 ---- ---- ---- ---- 2.055 -.046 2.101 1625 ---- ---- ---- ---- 2.147 -.046 2.193 1650 ---- ---- ---- ---- 2.240 -.047 2.287 1675 ---- ---- ---- ---- 2.335 -.047 2.382 1700 ---- ---- ---- ---- 2.431 -.049 2.480 1725 ---- ---- ---- ---- 2.529 -.050 2.579 1750 ---- ---- ---- ---- 2.629 -.051 2.680 1775 ---- ---- ---- ---- 2.729 -.054 2.783 1800 ---- ---- ---- ---- 2.831 -.056 2.887 1825 ---- ---- ---- ---- 2.934 -.060 2.994 1850 ---- ---- ---- ---- 3.038 -.064 3.102 1875 ---- ---- ---- ---- 3.144 -.068 3.212 1900 ---- ---- ---- ---- 3.251 -.073 3.324 1925 ---- ---- ---- ---- 3.361 -.077 3.438 1950 ---- ---- ---- ---- 3.473 -.081 3.554 1975 ---- ---- ---- ---- 3.588 -.085 3.673 2000 ---- ---- ---- ---- 3.706 -.088 3.794 2025 ---- ---- ---- ---- 3.827 -.090 3.917 2050 ---- ---- ---- ---- 3.953 -.090 4.043 2075 ---- ---- ---- ---- 4.082 -.090 4.172 2100 ---- ---- ---- ---- 4.215 -.088 4.303 2125 ---- ---- ---- ---- 4.354 -.084 4.438 2150 ---- ---- ---- ---- 4.497 -.078 4.575 2175 ---- ---- ---- ---- 4.646 -.070 4.716 2200 ---- ---- ---- ---- 4.802 -.058 4.860 2225 ---- ---- ---- ---- 4.963 -.045 5.008 2250 ---- ---- ---- ---- 5.131 -.028 5.159 2275 ---- ---- ---- ---- 5.306 -.008 5.314 2300 ---- ---- ---- ---- 5.487 +.014 5.473 2325 ---- ---- ---- ---- 5.675 +.040 5.635 2350 ---- ---- ---- ---- 5.868 +.068 5.800 2375 ---- ---- ---- ---- 6.066 +.097 5.969 2400 ---- ---- ---- ---- 6.269 +.128 6.141 2425 ---- ---- ---- ---- 6.476 +.160 6.316 2450 ---- ---- ---- ---- 6.686 +.192 6.494 2475 ---- ---- ---- ---- 6.899 +.224 6.675 2500 ---- ---- ---- ---- 7.115 +.256 6.859 2525 ---- ---- ---- ---- 7.332 +.287 7.045 2550 ---- ---- ---- ---- 7.551 +.318 7.233 2575 ---- ---- ---- ---- 7.771 +.347 7.424 2600 ---- ---- ---- ---- 7.990 +.373 7.617 2625 ---- ---- ---- ---- 8.209 +.397 7.812 2650 ---- ---- ---- ---- 8.427 +.419 8.008 2675 ---- ---- ---- ---- 8.644 +.437 8.207 2700 ---- ---- ---- ---- 8.861 +.454 8.407 2725 ---- ---- ---- ---- 9.076 +.467 8.609 2750 ---- ---- ---- ---- 9.291 +.479 8.812 2775 ---- ---- ---- ---- 9.505 +.488 9.017 2800 ---- ---- ---- ---- 9.720 +.497 9.223 2825 ---- ---- ---- ---- 9.933 +.502 9.431 2850 ---- ---- ---- ---- 10.147 +.507 9.640 2875 ---- ---- ---- ---- 10.361 +.510 9.851 2900 ---- ---- ---- ---- 10.575 +.512 10.063 2925 ---- ---- ---- ---- 10.789 +.513 10.276 2950 ---- ---- ---- ---- 11.003 +.513 10.490 2975 ---- ---- ---- ---- 11.218 +.513 10.705 3000 ---- ---- ---- ---- 11.434 +.513 10.921 3025 ---- ---- ---- ---- 11.651 +.513 11.138 3050 ---- ---- ---- ---- 11.868 +.512 11.356 3075 ---- ---- ---- ---- 12.087 +.512 11.575 3100 ---- ---- ---- ---- 12.306 +.511 11.795 3125 ---- ---- ---- ---- 12.527 +.512 12.015 3150 ---- ---- ---- ---- 12.748 +.511 12.237 3175 ---- ---- ---- ---- 12.970 +.511 12.459 3200 ---- ---- ---- ---- 13.193 +.511 12.682 3225 ---- ---- ---- ---- 13.417 +.511 12.906 3250 ---- ---- ---- ---- 13.641 +.510 13.131 3275 ---- ---- ---- ---- 13.866 +.510 13.356 3300 ---- ---- ---- ---- 14.092 +.510 13.582 3325 ---- ---- ---- ---- 14.319 +.510 13.809 3350 ---- ---- ---- ---- 14.546 +.510 14.036 3375 ---- ---- ---- ---- 14.774 +.510 14.264 3400 ---- ---- ---- ---- 15.003 +.510 14.493 3425 ---- ---- ---- ---- 15.232 +.509 14.723 3450 ---- ---- ---- ---- 15.462 +.509 14.953 3475 ---- ---- ---- ---- 15.693 +.509 15.184 3500 ---- ---- ---- ---- 15.924 +.509 15.415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2154 1644 43590 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.164 -.562 5.726 1625 ---- ---- ---- ---- 4.914 -.562 5.476 1650 ---- ---- ---- ---- 4.665 -.561 5.226 1675 ---- ---- ---- ---- 4.415 -.561 4.976 1700 ---- ---- ---- ---- 4.166 -.561 4.727 1725 ---- ---- ---- ---- 3.918 -.559 4.477 1750 ---- ---- ---- ---- 3.670 -.558 4.228 1775 ---- ---- ---- ---- 3.422 -.558 3.980 1800 ---- ---- ---- ---- 3.176 -.556 3.732 1825 ---- ---- ---- ---- 2.930 -.555 3.485 1850 ---- ---- ---- ---- 2.687 -.553 3.240 1875 ---- ---- 2.280A 2.280A 2.445 -.550 2.995 1900 ---- ---- 2.046A 2.046A 2.206 -.546 2.752 1925 ---- ---- 1.815A 1.815A 1.971 -.540 2.511 1950 ---- ---- 1.590A 1.590A 1.741 -.532 2.273 1975 ---- ---- 1.379A 1.379A 1.519 -.519 2.038 1990 ---- ---- 1.323A 1.323A 1.390 -.510 1.900 1995 ---- ---- 1.283A 1.283A 1.348 -.507 1.855 2000 ---- ---- 1.170A 1.170A 1.307 -.503 1.810 2005 ---- ---- 1.205A 1.205A 1.266 -.499 1.765 2010 ---- ---- 1.167A 1.167A 1.225 -.495 1.720 2015 ---- ---- 1.130A 1.130A 1.185 -.491 1.676 2020 ---- ---- 1.093A 1.093A 1.146 -.486 1.632 2025 ---- ---- .985A .985A 1.107 -.481 1.588 2030 ---- ---- 1.022A 1.022A 1.069 -.476 1.545 2035 ---- ---- .987A .987A 1.032 -.470 1.502 2040 ---- ---- .884A .884A .995 -.465 1.460 2045 ---- ---- .851A .851A .959 -.459 1.418 2050 ---- ---- .816A .816A .924 -.453 1.377 2055 ---- ---- .788A .788A .890 -.446 1.336 2060 ---- ---- .758A .758A .856 -.439 1.295 2065 ---- ---- .727A .727A .823 -.432 1.255 2070 ---- ---- .695A .695A .791 -.425 1.216 2075 .701 .707 .666A .666A .759 -.418 4 1.177 2080 ---- ---- .636A .636A .729 -.410 1.139 2085 ---- ---- .612A .612A .699 -.403 1.102 2090 ---- ---- .582A .582A .670 -.395 1.065 2095 ---- ---- .561A .561A .643 -.386 1.029 2100 .560 .582 .537A .639B .615 -.379 21 .994 1 2105 ---- ---- .513A .513A .589 -.370 .959 2110 ---- ---- .491A .491A .564 -.361 .925 2115 ---- ---- .468A .468A .539 -.353 .892 2120 ---- ---- .448A .448A .515 -.345 .860 2125 .504 .504 .426A .511B .493 -.335 1 .828 2130 ---- ---- .409A .409A .471 -.326 .797 2 2135 ---- ---- .390A .390A .449 -.318 .767 2140 ---- ---- .372A .372A .429 -.308 .737 2145 .395 .395 .353A .428B .409 -.300 2 .709 2150 .345 .351 .336A .409B .390 -.291 5 .681 6 2155 ---- ---- .321A .321A .372 -.282 .654 2160 ---- ---- .306A .306A .355 -.272 .627 2165 ---- ---- .292A .292A .338 -.264 .602 2 2170 ---- ---- .278A .278A .322 -.255 .577 3 2175 ---- ---- .265A .265A .307 -.246 1 .553 1 2180 ---- ---- .252A .252A .293 -.237 .530 3 2185 ---- ---- .240A .240A .279 -.228 .507 2190 ---- ---- .229A .229A .266 -.220 .486 2195 ---- ---- .219A .219A .253 -.212 .465 5 2200 .217 .217 .209A .209A .241 -.204 2 .445 109 114 2205 ---- ---- .200A .200A .230 -.196 .426 3 2210 ---- ---- .191A .191A .219 -.189 .408 2 2215 ---- ---- .183A .183A .209 -.182 .391 1 2220 ---- ---- .175A .175A .199 -.175 .374 1 2225 ---- ---- .167A .167A .190 -.168 1 .358 5 2230 ---- ---- .160A .160A .182 -.161 .343 2235 ---- ---- .153A .153A .173 -.155 .328 2240 ---- ---- .147A .147A .166 -.148 2 .314 2245 ---- ---- .140A .140A .158 -.143 .301 2250 ---- ---- .135A .135A .151 -.137 .288 20 2255 ---- ---- .129A .129A .145 -.130 .275 2260 ---- ---- .124A .124A .138 -.126 .264 2265 ---- ---- .119A .119A .133 -.119 .252 5 2270 ---- ---- .114A .114A .127 -.114 .241 6 2275 ---- ---- .110A .110A .122 -.109 1 .231 2280 ---- ---- .106A .106A .117 -.104 .221 2285 ---- ---- .102A .102A .112 -.100 .212 2290 ---- ---- .098A .098A .107 -.096 .203 2295 ---- ---- .094A .094A .103 -.091 .194 2300 ---- ---- .091A .091A .099 -.087 2 .186 1 2305 ---- ---- .088A .088A .095 -.083 .178 2310 ---- ---- .084A .084A .092 -.078 .170 2315 ---- ---- .082A .082A .088 -.075 .163 2320 ---- ---- .079A .079A .085 -.072 .157 2325 .094 .094 .076A .076A .082 -.068 2 .150 1 2350 ---- ---- .065A .065A .069 -.054 .123 2375 .087 .087 .054 .057B .058 -.043 2 .101 2400 ---- ---- .049A .049A .050 -.035 .085 13 13 2425 ---- ---- .043A .043A .043 -.028 .071 2450 ---- ---- .038A .038A .037 -.024 .061 2475 ---- ---- .034A .034A .033 -.020 .053 2500 .036 .036 .029 .030 .029 -.017 4 .046 1 1 2525 ---- ---- .028A .028A .025 -.015 .040 2550 ---- ---- .026A .026A .022 -.013 .035 2575 ---- ---- .024A .024A .020 -.011 .031 2600 ---- ---- .022A .022A .018 -.010 .028 2625 ---- ---- .021A .021A .016 -.009 .025 2650 ---- ---- .019A .019A .014 -.008 .022 2675 ---- ---- .018A .018A .013 -.007 .020 2700 ---- ---- .017A .017A .012 -.007 .019 2725 ---- ---- .016A .016A .011 -.006 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 123 196 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .003 +.002 .001 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .004 +.001 .003 1700 ---- ---- ---- ---- .005 +.002 .003 1725 ---- .005B ---- .005B .007 +.003 .004 1750 ---- .007B ---- .007B .009 +.003 .006 1775 ---- .010B ---- .010B .012 +.004 .008 1800 ---- .014B ---- .014B .015 +.005 .010 1825 ---- .020B ---- .020B .020 +.007 .013 1850 ---- .027B ---- .027B .025 +.008 .017 1875 ---- .037B ---- .037B .033 +.011 .022 1900 ---- .050B ---- .050B .044 +.015 .029 1925 ---- .068B ---- .068B .059 +.021 .038 1 1950 ---- .094B ---- .094B .079 +.030 .049 1975 ---- .129B ---- .129B .107 +.042 .065 1990 ---- .156B ---- .156B .128 +.051 .077 1995 ---- .166B ---- .166B .136 +.055 .081 2000 .145 .176B .145 .145 .144 +.058 1 .086 2005 ---- .187B ---- .187B .153 +.062 .091 2010 ---- .199B ---- .199B .163 +.067 .096 2015 ---- .211B ---- .211B .173 +.071 .102 2020 ---- .224B ---- .224B .183 +.075 .108 2025 ---- .238B ---- .238B .195 +.081 .114 2030 ---- .253B ---- .253B .206 +.085 .121 2035 ---- .267B ---- .265B .219 +.091 .128 2040 ---- .283B ---- .279B .232 +.096 .136 2045 ---- .300B ---- .295B .246 +.102 .144 5 2050 .200 .318B .200 .312B .261 +.109 3 .152 13 2055 ---- .336B ---- .333B .276 +.115 .161 1 2060 ---- .355B ---- .352B .293 +.122 .171 2065 ---- .375B ---- .371B .310 +.129 .181 2070 ---- .396B ---- .392B .327 +.135 .192 2075 ---- .417B ---- .414B .346 +.143 .203 1 2 2080 ---- .440B ---- .436B .365 +.150 .215 2085 .391 .463B .391 .370A .386 +.159 5 .227 2090 .408 .487B .408 .414B .407 +.167 5 .240 2095 ---- .512B ---- .507B .429 +.175 .254 2100 .467 .537B .456 .460B .452 +.183 4 .269 3 7 2105 ---- .564B ---- .560B .475 +.191 .284 14 2110 .501 .591B .501 .480A .500 +.200 1 .300 2115 ---- .619B ---- .613B .525 +.208 .317 2120 ---- .644B ---- .644B .551 +.217 .334 2125 .656 .673B .572 .564A .578 +.225 4 .353 2130 ---- .703B ---- .703B .606 +.234 .372 2135 ---- .735B ---- .734B .635 +.244 .391 2140 ---- .765B ---- .765B .665 +.253 .412 2 2145 ---- .799B ---- .787B .695 +.262 .433 2 2 2150 ---- .834B ---- .834B .726 +.271 .455 2155 ---- .867B ---- .859B .758 +.280 .478 1 2160 ---- .902B ---- .894B .790 +.289 .501 2165 ---- .940B ---- .940B .824 +.298 .526 1 1 2170 ---- .958B ---- .958B .858 +.307 .551 1 2 2175 ---- 1.013B ---- 1.013B .892 +.315 .577 1 200 2180 ---- .977B ---- .966B .928 +.324 .604 2 2 2185 ---- 1.015B ---- .973B .964 +.333 .631 1 1 2190 ---- 1.055B ---- .991B 1.001 +.341 .660 2 2195 ---- 1.095B ---- 1.028B 1.038 +.349 .689 1 1 2200 .818 1.210B .818 1.210B 1.076 +.357 4 .719 4 2205 ---- 1.177B ---- 1.104B 1.115 +.365 .750 2210 ---- 1.218B ---- .972B 1.154 +.372 .782 2215 ---- 1.260B ---- .980B 1.194 +.380 .814 2220 ---- 1.303B ---- .982B 1.234 +.387 .847 2225 ---- 1.420B ---- 1.420B 1.275 +.394 .881 2230 ---- 1.390B ---- .985B 1.316 +.400 .916 2235 ---- 1.433B ---- .978B 1.358 +.407 .951 2240 ---- 1.477B ---- 1.245B 1.400 +.413 .987 2245 ---- 1.520B ---- 1.289B 1.443 +.419 1.024 2250 ---- 1.635B ---- 1.635B 1.486 +.425 1.061 1 2255 ---- 1.610B ---- ---- 1.529 +.431 1.098 2260 ---- 1.656B ---- ---- 1.573 +.437 1.136 2265 ---- 1.701B ---- ---- 1.617 +.442 1.175 2270 ---- 1.747B ---- ---- 1.661 +.447 1.214 2275 ---- 1.860B ---- 1.860B 1.706 +.452 1.254 2280 ---- 1.838B ---- ---- 1.751 +.457 1.294 2285 ---- 1.884B ---- ---- 1.796 +.462 1.334 2290 ---- 1.889B ---- ---- 1.841 +.466 1.375 2295 ---- 1.889B ---- 1.735B 1.887 +.471 1.416 2300 ---- 2.090B ---- 2.090B 1.933 +.475 1.458 2305 ---- 1.908B ---- ---- 1.979 +.479 1.500 2310 ---- 1.904B ---- ---- 2.025 +.482 1.543 2315 ---- 1.925B ---- ---- 2.072 +.487 1.585 2320 ---- 1.899B ---- ---- 2.119 +.490 1.629 2325 ---- 2.325B ---- 2.325B 2.165 +.493 1.672 2350 ---- 2.565B ---- 2.565B 2.402 +.508 1.894 2375 ---- 2.805B ---- 2.805B 2.641 +.519 2.122 2400 ---- 3.048B ---- 3.048B 2.882 +.526 2.356 2425 ---- 3.292B ---- 3.292B 3.125 +.533 2.592 2450 ---- 3.426B ---- 3.426B 3.370 +.538 2.832 2475 ---- 3.410B ---- 3.410B 3.615 +.542 3.073 2500 ---- 3.483B ---- 3.480B 3.861 +.545 3.316 2525 ---- ---- ---- ---- 4.107 +.547 3.560 2550 ---- ---- ---- ---- 4.354 +.549 3.805 2575 ---- ---- ---- ---- 4.601 +.550 4.051 2600 ---- ---- ---- ---- 4.849 +.552 4.297 2625 ---- ---- ---- ---- 5.097 +.553 4.544 2650 ---- ---- ---- ---- 5.346 +.555 4.791 2675 ---- ---- ---- ---- 5.594 +.555 5.039 2700 ---- ---- ---- ---- 5.843 +.556 5.287 2725 ---- ---- ---- ---- 6.092 +.556 5.536 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 13 262 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.418 -.560 4.978 1700 ---- ---- ---- ---- 4.171 -.559 4.730 1725 ---- ---- ---- ---- 3.924 -.558 4.482 1750 ---- ---- ---- ---- 3.678 -.557 4.235 1775 ---- ---- ---- ---- 3.434 -.554 3.988 1800 ---- ---- ---- ---- 3.190 -.553 3.743 1825 ---- ---- 2.785A 2.785A 2.949 -.549 3.498 1850 ---- ---- 2.545A 2.545A 2.709 -.546 3.255 1875 ---- ---- 2.315A 2.315A 2.473 -.540 3.013 1900 ---- ---- 2.085A 2.085A 2.240 -.534 2.774 1925 ---- ---- 1.860A 1.860A 2.012 -.526 2.538 1950 ---- ---- 1.644A 1.644A 1.791 -.514 2.305 1975 ---- ---- 1.440A 1.440A 1.579 -.499 2.078 2000 ---- ---- 1.253A 1.253A 1.378 -.480 1.858 2025 ---- ---- 1.076A 1.076A 1.189 -.458 1.647 2050 ---- ---- .912A .912A 1.016 -.429 1.445 2070 ---- ---- .795A .795A .889 -.404 1.293 2075 ---- ---- .768A .768A .859 -.398 1.257 2080 ---- ---- .738A .738A .829 -.392 1.221 2085 ---- ---- .715A .715A .801 -.384 1.185 2090 ---- ---- .689A .689A .773 -.377 1.150 2095 ---- ---- .660A .660A .746 -.370 1.116 2100 ---- ---- .636A .636A .719 -.363 1.082 2105 ---- ---- .617A .617A .694 -.355 1.049 2110 ---- ---- .594A .594A .669 -.348 1.017 2115 ---- ---- .570A .570A .644 -.341 .985 2120 ---- ---- .551A .551A .621 -.333 .954 2125 ---- ---- .528A .528A .598 -.325 .923 2130 ---- ---- .510A .510A .576 -.318 .894 2135 ---- ---- .491A .491A .554 -.311 .865 2140 ---- ---- .472A .472A .533 -.303 .836 2145 ---- ---- .454A .454A .513 -.295 .808 2150 ---- ---- .431A .431A .494 -.287 .781 2155 ---- ---- .415A .415A .475 -.280 .755 2160 ---- ---- .399A .399A .456 -.273 .729 2165 ---- ---- .383A .383A .439 -.265 .704 2170 .396 .396 .368A .390A .422 -.257 1 .679 2175 ---- ---- .354A .354A .405 -.251 .656 2180 ---- ---- .340A .340A .389 -.243 .632 2185 ---- ---- .327A .327A .374 -.236 .610 2190 ---- ---- .314A .314A .359 -.229 .588 2195 ---- ---- .302A .302A .345 -.222 .567 2200 ---- ---- .290A .290A .332 -.215 .547 2205 ---- ---- .279A .279A .319 -.208 .527 2210 ---- ---- .268A .268A .306 -.202 .508 2215 ---- ---- .258A .258A .294 -.195 .489 2220 ---- ---- .248A .248A .283 -.189 .472 2225 ---- ---- .239A .239A .272 -.182 .454 2230 ---- ---- .230A .230A .261 -.177 .438 2235 ---- ---- .221A .221A .251 -.171 .422 2240 ---- ---- .213A .213A .241 -.165 .406 5 5 2245 ---- ---- .205A .205A .232 -.159 .391 2250 ---- ---- .198A .198A .223 -.154 .377 2255 ---- ---- .191A .191A .215 -.148 .363 2260 ---- ---- .184A .184A .207 -.143 .350 2265 ---- ---- .177A .177A .199 -.138 .337 2270 ---- ---- .171A .171A .192 -.133 .325 5 2275 ---- ---- .165A .165A .185 -.128 .313 5 2280 ---- ---- .159A .159A .178 -.124 .302 2285 ---- ---- .153A .153A .171 -.120 .291 2290 ---- ---- .148A .148A .165 -.116 .281 2295 ---- ---- .143A .143A .159 -.111 .270 5 5 2300 ---- ---- .138A .138A .154 -.107 .261 2305 ---- ---- .134A .134A .148 -.103 .251 2310 ---- ---- .129A .129A .143 -.100 .243 2315 ---- ---- .125A .125A .138 -.096 .234 2320 ---- ---- .121A .121A .134 -.092 .226 2325 ---- ---- .117A .117A .129 -.089 .218 2350 ---- ---- .100A .100A .109 -.074 .183 2375 ---- ---- .087A .087A .093 -.061 .154 2400 ---- ---- .076A .076A .081 -.050 .131 2425 ---- ---- .067A .067A .070 -.042 .112 2450 ---- ---- .060A .060A .061 -.035 .096 2475 ---- ---- .053A .053A .054 -.030 .084 2500 ---- ---- .048A .048A .048 -.025 .073 2525 ---- ---- .044A .044A .043 -.021 .064 2550 ---- ---- .040A .040A .039 -.018 .057 2575 ---- ---- .037A .037A .035 -.016 .051 2600 ---- ---- .034A .034A .031 -.015 .046 1 2625 ---- ---- .032A .032A .029 -.012 .041 2650 ---- ---- .030A .030A .026 -.011 .037 2675 ---- ---- .028A .028A .024 -.010 .034 2700 ---- ---- .026A .026A .022 -.009 .031 2725 ---- ---- .025A .025A .021 -.007 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 21 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .009 +.001 .008 1700 ---- .010B ---- .010B .012 +.003 .009 1725 ---- .013B ---- .013B .015 +.003 .012 1750 ---- .017B ---- .017B .019 +.005 .014 1775 .025 .025 .025 .025 .025 +.007 1 .018 1800 ---- .029B ---- .029B .031 +.009 .022 1825 ---- .038B ---- .038B .039 +.012 .027 1850 ---- .050B ---- .050B .050 +.016 .034 1875 ---- .065B ---- .065B .063 +.021 .042 1900 ---- .086B ---- .086B .080 +.027 .053 1 2 1925 ---- .113B ---- .113B .102 +.036 .066 1950 ---- .148B ---- .148B .130 +.047 .083 1975 ---- .193B ---- .193B .168 +.062 .106 2000 ---- .251B ---- .251B .216 +.080 .136 2 2025 ---- .322B ---- .318B .277 +.103 .174 2 2050 ---- .410B ---- .408B .353 +.131 .222 2070 ---- .492B ---- .486B .426 +.157 .269 2075 ---- .514B ---- .509B .445 +.162 .283 2080 ---- .537B ---- .530B .466 +.169 .297 2085 ---- .561B ---- .556B .487 +.176 .311 2090 ---- .585B ---- .582B .509 +.183 .326 2095 ---- .610B ---- .605B .532 +.190 .342 2100 .460 .636B .460 .539A .556 +.198 5 .358 3 1 2105 ---- .662B ---- .658B .580 +.205 .375 2110 ---- .690B ---- .684B .605 +.213 .392 2115 ---- .714B ---- .714B .630 +.220 .410 2120 ---- .744B ---- .744B .657 +.228 .429 2125 ---- .770B ---- .770B .684 +.236 .448 2130 ---- .800B ---- .800B .711 +.242 .469 2135 ---- .834B ---- .834B .740 +.251 .489 2140 ---- .861B ---- .861B .769 +.258 .511 2145 ---- .894B ---- .894B .799 +.266 .533 5 2150 ---- .927B ---- .927B .829 +.273 .556 50 50 2155 ---- .931B ---- .931B .860 +.281 .579 2160 ---- .928B ---- .928B .892 +.289 .603 2165 ---- .925B ---- .924B .924 +.296 .628 4 1 2170 ---- .952B ---- .923B .957 +.304 .653 2175 ---- 1.104B ---- 1.104B .990 +.310 .680 2180 ---- 1.019B ---- .927B 1.024 +.318 .706 2185 ---- 1.054B ---- .977B 1.059 +.325 .734 2190 ---- 1.089B ---- .988B 1.094 +.332 .762 2195 ---- 1.125B ---- .974B 1.130 +.339 .791 2200 ---- 1.284B ---- 1.284B 1.166 +.346 .820 50 50 2205 ---- 1.197B ---- 1.092B 1.203 +.353 .850 2210 ---- .954B ---- .954B 1.240 +.359 .881 2215 ---- ---- ---- ---- 1.278 +.365 .913 1 1 2220 ---- ---- ---- ---- 1.317 +.372 .945 2225 ---- 1.488B ---- 1.482B 1.356 +.379 .977 2230 ---- ---- ---- ---- 1.395 +.384 1.011 2235 ---- ---- ---- ---- 1.435 +.391 1.044 2240 ---- ---- ---- ---- 1.475 +.396 1.079 2245 ---- ---- ---- ---- 1.516 +.402 1.114 2250 ---- 1.692B ---- 1.692B 1.557 +.407 1.150 2255 ---- ---- ---- ---- 1.598 +.412 1.186 2260 ---- ---- ---- ---- 1.640 +.418 1.222 2265 ---- ---- ---- ---- 1.682 +.423 1.259 2270 ---- ---- ---- ---- 1.725 +.428 1.297 2275 ---- 1.914B ---- 1.914B 1.768 +.433 1.335 2280 ---- ---- ---- ---- 1.811 +.437 1.374 2285 ---- ---- ---- ---- 1.854 +.441 1.413 2290 ---- ---- ---- ---- 1.898 +.446 1.452 2295 ---- ---- ---- ---- 1.942 +.450 1.492 2300 ---- 2.136B ---- 2.136B 1.986 +.454 1.532 2305 ---- ---- ---- ---- 2.031 +.458 1.573 2310 ---- ---- ---- ---- 2.076 +.462 1.614 2315 ---- ---- ---- ---- 2.121 +.466 1.655 2320 ---- ---- ---- ---- 2.166 +.469 1.697 2325 ---- 2.365B ---- 2.365B 2.211 +.472 1.739 2350 ---- 2.595B ---- 2.595B 2.441 +.488 1.953 2375 ---- 2.835B ---- 2.835B 2.675 +.501 2.174 2400 ---- 3.070B ---- 3.070B 2.912 +.511 2.401 2425 ---- 3.315B ---- 3.315B 3.151 +.520 2.631 2450 ---- 3.555B ---- 3.555B 3.392 +.527 2.865 2475 ---- 3.795B ---- 3.795B 3.634 +.532 3.102 2500 ---- 4.025B ---- 4.025B 3.878 +.537 3.341 2525 ---- 4.064B ---- 4.064B 4.123 +.541 3.582 2550 ---- 4.129B ---- 4.129B 4.368 +.543 3.825 2575 ---- 4.206B ---- 4.206B 4.614 +.546 4.068 2600 ---- ---- ---- ---- 4.860 +.547 4.313 2625 ---- ---- ---- ---- 5.107 +.549 4.558 2650 ---- ---- ---- ---- 5.355 +.551 4.804 2675 ---- ---- ---- ---- 5.603 +.553 5.050 2700 ---- ---- ---- ---- 5.851 +.554 5.297 2725 ---- ---- ---- ---- 6.099 +.555 5.544 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 111 112 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.976 -.548 7.524 1425 ---- ---- ---- ---- 6.726 -.548 7.274 1450 ---- ---- ---- ---- 6.476 -.548 7.024 1475 ---- ---- ---- ---- 6.226 -.548 6.774 1500 ---- ---- ---- ---- 5.976 -.548 6.524 1525 ---- ---- ---- ---- 5.726 -.548 6.274 1550 ---- ---- ---- ---- 5.476 -.548 6.024 1575 ---- ---- ---- ---- 5.226 -.548 5.774 1600 ---- ---- ---- ---- 4.976 -.548 5.524 1625 ---- ---- ---- ---- 4.726 -.548 5.274 1650 ---- ---- ---- ---- 4.476 -.549 5.025 1675 ---- ---- ---- ---- 4.226 -.549 4.775 1700 ---- ---- ---- ---- 3.976 -.549 4.525 1725 ---- ---- ---- ---- 3.726 -.549 4.275 1750 ---- ---- ---- ---- 3.476 -.549 4.025 1775 ---- ---- ---- ---- 3.226 -.549 3.775 1800 ---- ---- ---- ---- 2.976 -.549 3.525 1805 ---- ---- ---- ---- 2.926 -.549 3.475 1810 ---- ---- ---- ---- 2.876 -.549 3.425 1815 ---- ---- ---- ---- 2.826 -.549 3.375 1820 ---- ---- ---- ---- 2.776 -.549 3.325 1825 ---- ---- ---- ---- 2.726 -.549 3.275 1830 ---- ---- ---- ---- 2.676 -.549 3.225 1835 ---- ---- ---- ---- 2.626 -.549 3.175 1840 ---- ---- ---- ---- 2.576 -.549 3.125 1845 ---- ---- ---- ---- 2.526 -.549 3.075 1850 ---- ---- ---- ---- 2.476 -.549 3.025 1855 ---- ---- ---- ---- 2.426 -.549 2.975 1860 ---- ---- ---- ---- 2.376 -.549 2.925 1865 ---- ---- ---- ---- 2.326 -.549 2.875 1870 ---- ---- ---- ---- 2.276 -.549 2.825 1875 ---- ---- ---- ---- 2.226 -.549 2.775 2 1880 ---- ---- ---- ---- 2.176 -.549 2.725 1885 ---- ---- ---- ---- 2.126 -.549 2.675 1890 ---- ---- ---- ---- 2.076 -.549 2.625 1895 ---- ---- ---- ---- 2.026 -.549 2.575 1900 ---- ---- ---- ---- 1.976 -.549 2.525 1 1905 ---- ---- ---- ---- 1.926 -.549 2.475 1910 ---- ---- ---- ---- 1.876 -.549 2.425 1915 ---- ---- ---- ---- 1.826 -.549 2.375 1920 ---- ---- ---- ---- 1.776 -.549 2.325 1925 ---- ---- ---- ---- 1.726 -.549 2.275 2 1930 ---- ---- ---- ---- 1.676 -.549 2.225 1935 ---- ---- ---- ---- 1.626 -.549 2.175 1940 ---- ---- ---- ---- 1.576 -.549 2.125 1945 ---- ---- ---- ---- 1.526 -.550 2.076 1950 ---- ---- ---- ---- 1.476 -.550 2.026 1 1955 ---- ---- ---- ---- 1.426 -.550 1.976 1960 ---- ---- ---- ---- 1.376 -.550 1.926 1965 ---- ---- ---- ---- 1.326 -.551 1.877 1970 ---- ---- ---- ---- 1.276 -.551 1.827 4 1975 ---- ---- ---- ---- 1.226 -.552 1.778 1 1980 ---- ---- ---- ---- 1.176 -.552 1.728 2 1985 ---- ---- ---- ---- 1.127 -.552 1.679 1990 ---- ---- ---- ---- 1.077 -.552 1.629 1995 ---- ---- ---- ---- 1.028 -.552 1.580 2000 .831 .831 .825A .825A .979 -.552 2 1.531 42 2005 ---- ---- ---- ---- .930 -.551 1.481 2010 ---- ---- ---- ---- .882 -.550 1.432 5 2015 ---- ---- ---- ---- .833 -.550 1.383 2020 ---- ---- ---- ---- .785 -.550 1.335 2025 .779 .779 .599A .599A .738 -.548 3 1.286 1 3 2030 ---- ---- .616A .616A .691 -.546 1.237 2035 ---- ---- .576A .576A .645 -.544 1.189 2 2040 ---- ---- .537A .537A .600 -.541 1.141 4 2045 ---- ---- .500A .500A .555 -.538 1.093 2050 .675 .675 .395A .678B .512 -.533 2 1.045 1 10 2055 ---- ---- .367A .367A .469 -.529 .998 2060 ---- ---- .331A .331A .428 -.523 .951 2065 ---- ---- .300A .300A .389 -.515 .904 2070 ---- ---- .264A .264A .351 -.507 .858 2075 ---- ---- .231A .231A .315 -.498 2 .813 2 2080 .201 .201 .201 .291B .281 -.486 4 .767 2085 ---- ---- .180A .180A .249 -.474 .723 2090 .256 .260 .158A .263B .219 -.460 4 .679 2095 ---- ---- .139A .139A .192 -.444 .636 2100 .155 .155 .121A .175B .167 -.428 42 .595 2 118 2105 ---- ---- .105A .105A .145 -.409 .554 2110 ---- ---- .089A .089A .126 -.388 .514 300 2115 ---- ---- .079A .079A .108 -.368 2 .476 2120 ---- ---- .069A .069A .093 -.346 .439 4 2125 .141 .144 .060A .060A .080 -.323 2 .403 1 2130 .085 .085 .053A .075B .069 -.301 7 .370 1 2135 .220 .220 .047A .047A .060 -.278 1 .338 1 2140 .150 .190 .036 .054B .052 -.256 10 .308 2 2145 ---- ---- .037A .037A .045 -.235 .280 2150 .144 .144 .033A .038A .039 -.214 62 .253 3 9 2155 ---- ---- .030A .030A .034 -.195 .229 5 2160 .069 .069 .027A .074B .030 -.177 2 .207 35 2165 ---- ---- .025A .025A .027 -.159 .186 12 2170 ---- ---- .023A .023A .024 -.144 1 .168 1 2175 .118 .118 .020A .021 .021 -.130 4 .151 5 16 2180 .073 .075 .020A .020A .019 -.116 16 .135 3 22 2185 ---- ---- .018A .018A .017 -.105 .122 1 7 2190 ---- ---- .017A .017A .015 -.094 .109 2195 ---- ---- .016A .016A .014 -.084 .098 2200 .013 .013 .013 .013 .012 -.076 5 .088 134 113 2205 ---- ---- .014A .014A .011 -.068 .079 2210 ---- ---- .013A .013A .010 -.061 .071 1 3 2215 .031 .031 .011 .011 .009 -.055 4 .064 2220 ---- ---- .011A .011A .008 -.050 .058 10 2225 ---- ---- .010A .010A .008 -.044 .052 2 81 2230 ---- ---- .009A .009A .007 -.040 .047 18 18 2235 ---- ---- .008A .008A .006 -.037 .043 2240 ---- ---- .008A .008A .006 -.033 1 .039 2 2 2245 ---- ---- .007A .007A .006 -.029 .035 7 2250 .010 .010 .007A .007A .005 -.027 30 .032 6 38 2255 ---- ---- .006A .006A .005 -.025 .030 20 22 2260 ---- ---- .006A .006A .004 -.023 .027 6 2265 ---- ---- .006A .006A .004 -.021 .025 2270 .015 .015 .006A .006A .004 -.019 10 .023 10 2275 ---- ---- .005A .005A .004 -.017 1 .021 1 196 2280 ---- ---- .005A .005A .003 -.017 .020 2285 ---- ---- .005A .005A .003 -.015 .018 2290 ---- ---- .005A .005A .003 -.014 .017 2295 ---- ---- .004A .004A .003 -.013 .016 2300 .014 .014 .004A .004A .003 -.012 6 .015 11 106 2305 ---- ---- .004A .004A .002 -.012 .014 2310 ---- ---- .004A .004A .002 -.011 .013 2325 ---- ---- .003A .003A .002 -.009 .011 2350 ---- ---- .003A .003A .002 -.006 .008 1 27 2375 ---- ---- .002A .002A .001 -.006 .007 2400 ---- ---- .002A .002A .001 -.004 .005 21 2425 ---- ---- .002A .002A .001 -.003 .004 1 12 2450 ---- ---- .002A .002A .001 -.003 .004 2 48 2475 ---- ---- .002A .002A .001 -.002 .003 3 8 2500 ---- ---- ---- ---- .001 -.001 .002 53 2525 ---- ---- ---- ---- .001 -.001 .002 5 2550 .001 .001 .001 .001 .001 -.001 1 .002 2 12 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 220 1413 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 UNCH .001 24 1800 ---- ---- ---- ---- .001 UNCH .001 2 1805 ---- ---- ---- ---- .001 UNCH .001 4 1810 ---- ---- ---- ---- .001 UNCH .001 1 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 14 1825 ---- ---- ---- ---- .001 UNCH .001 4 1830 ---- ---- ---- ---- .001 UNCH .001 1 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 2 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 15 1855 ---- ---- ---- ---- .001 UNCH .001 13 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 2 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 8 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 11 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 4 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1 1925 ---- ---- ---- ---- .001 UNCH .001 1 3 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 -.001 .002 1 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- .003B ---- .003B .001 -.001 .002 1950 .005 .005 .004A .004A .001 -.001 2 .002 2 1955 ---- .004B ---- .004B .001 -.001 .002 1960 ---- .005B ---- .005B .001 -.002 .003 1965 ---- .006B ---- .006B .001 -.002 .003 1970 ---- .008B ---- .008B .001 -.002 .003 1975 ---- .009B ---- .009B .001 -.003 .004 1 1980 ---- .011B ---- .011B .002 -.002 .004 2 1985 ---- .012B ---- .012B .002 -.003 .005 1990 .010 .014B .007A .007A .003 -.002 11 .005 11 1995 ---- .017B ---- .017B .003 -.003 .006 5 2000 .023 .023 .023 .010A .004 -.003 3 .007 47 2005 .010 .023B .010 .023B .005 -.003 1 .008 2010 ---- .027B ---- .027B .007 -.002 .009 2 2015 ---- .031B ---- .031B .008 -.002 .010 11 2020 ---- .037B ---- .037B .011 UNCH .011 13 2025 .016 .043B .015A .015A .013 +.001 2 .012 104 2030 ---- .050B ---- .050B .016 +.002 1 .014 2035 .044 .058B .044 .021A .020 +.005 3 .015 14 2040 ---- .067B ---- .067B .025 +.008 1 .017 302 2045 ---- .079B ---- .077B .030 +.011 .019 2050 .048 .092B .032 .033B .037 +.015 14 .022 1 10 2055 .100 .104B .100 .039A .044 +.020 11 .024 2060 .035 .120B .032A .081B .053 +.026 6 .027 21 2065 ---- .140B ---- .140B .064 +.033 .031 10 2070 ---- .157B ---- .157B .076 +.042 3 .034 8 2075 .110 .179B .098 .077A .090 +.051 295 .039 75 2080 .174 .203B .174 .092A .106 +.062 2 .044 10 2085 ---- .229B ---- .229B .124 +.075 .049 2090 ---- .258B ---- .258B .144 +.089 .055 11 2095 ---- .287B .060A .060A .167 +.104 .063 2100 .145 .321B .068A .196B .192 +.121 106 .071 76 143 2105 ---- .335B .076A .076A .220 +.140 .080 2 2110 .101 .351B .086A .350B .251 +.161 2 .090 4 13 2115 .091 .362B .091 .359B .283 +.181 11 .102 56 33 2120 .134 .403B .112A .138A .318 +.203 5 .115 1 18 2125 .190 .512B .125A .483B .355 +.226 41 .129 1 106 2130 .144 .488B .141A .405B .394 +.248 19 .146 54 33 2135 .150 .533B .150 .442B .435 +.271 5 .164 10 2140 ---- .578B .181A .181A .477 +.293 .184 12 2145 ---- .624B .205A .205A .520 +.314 .206 5 2150 .640 .736B .553 .736B .564 +.335 102 .229 7 290 2155 ---- .637B ---- .599B .609 +.354 .255 10 2160 ---- .673B ---- .650B .655 +.372 .283 26 2165 ---- .705B ---- .694B .701 +.389 .312 2170 ---- .750B ---- .722B .748 +.404 .344 2 2175 ---- .969B ---- .969B .796 +.419 .377 6 2180 ---- .842B ---- .775B .844 +.433 .411 2 2185 ---- .890B ---- .795B .892 +.444 .448 1 1 2190 ---- .935B ---- .917B .940 +.455 .485 7 2195 ---- .983B ---- .964B .989 +.465 .524 2 1 2200 ---- 1.182B ---- 1.176B 1.037 +.473 .564 21 52 2205 ---- .745B ---- ---- 1.086 +.481 .605 2210 ---- .771B ---- ---- 1.135 +.488 .647 2215 ---- ---- ---- ---- 1.184 +.494 .690 2 2220 ---- ---- ---- ---- 1.233 +.499 .734 4 2225 1.218 1.278B 1.218 1.119A 1.283 +.505 2 .778 2230 ---- ---- ---- ---- 1.332 +.509 .823 2 2235 ---- ---- ---- ---- 1.381 +.512 .869 2240 ---- ---- ---- ---- 1.431 +.516 .915 2245 ---- ---- ---- ---- 1.480 +.519 .961 2250 ---- 1.309B ---- 1.309B 1.530 +.522 1.008 1 1 2255 ---- ---- ---- ---- 1.580 +.525 1.055 2260 ---- ---- ---- ---- 1.629 +.526 1.103 2265 ---- ---- ---- ---- 1.679 +.528 1.151 2270 ---- ---- ---- ---- 1.729 +.530 1.199 2275 ---- ---- ---- ---- 1.778 +.531 1.247 1 2280 ---- ---- ---- ---- 1.828 +.532 1.296 2285 ---- ---- ---- ---- 1.878 +.534 1.344 2290 ---- ---- ---- ---- 1.928 +.535 1.393 2295 ---- ---- ---- ---- 1.978 +.536 1.442 2300 ---- ---- ---- ---- 2.027 +.536 1.491 2 2 2305 ---- ---- ---- ---- 2.077 +.537 1.540 2310 ---- ---- ---- ---- 2.127 +.538 1.589 2325 ---- ---- ---- ---- 2.277 +.540 1.737 2 2 2350 ---- ---- ---- ---- 2.526 +.542 1.984 3 2375 ---- ---- ---- ---- 2.776 +.544 2.232 4 2400 ---- ---- ---- ---- 3.026 +.545 2.481 2425 ---- ---- ---- ---- 3.276 +.546 2.730 2 2450 ---- ---- ---- ---- 3.526 +.547 2.979 2 2475 ---- ---- ---- ---- 3.776 +.548 3.228 2500 ---- ---- ---- ---- 4.026 +.548 3.478 2525 ---- ---- ---- ---- 4.276 +.548 3.728 2550 ---- ---- ---- ---- 4.526 +.549 3.977 2575 ---- ---- ---- ---- 4.776 +.549 4.227 2600 ---- ---- ---- ---- 5.026 +.549 4.477 2625 ---- ---- ---- ---- 5.276 +.549 4.727 2650 ---- ---- ---- ---- 5.526 +.549 4.977 2675 ---- ---- ---- ---- 5.776 +.550 5.226 2700 ---- ---- ---- ---- 6.026 +.550 5.476 TOTAL EST.VOL VOLUME OPEN INT TOTAL 648 230 1600 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.914 -.562 7.476 1450 ---- ---- ---- ---- 6.664 -.562 7.226 1475 ---- ---- ---- ---- 6.414 -.562 6.976 1500 ---- ---- ---- ---- 6.164 -.562 6.726 1525 ---- ---- ---- ---- 5.914 -.562 6.476 1550 ---- ---- ---- ---- 5.664 -.562 6.226 1575 ---- ---- ---- ---- 5.414 -.562 5.976 1600 ---- ---- ---- ---- 5.164 -.562 5.726 1625 ---- ---- ---- ---- 4.914 -.562 5.476 1650 ---- ---- ---- ---- 4.664 -.562 5.226 1675 ---- ---- ---- ---- 4.414 -.562 4.976 1700 ---- ---- ---- ---- 4.164 -.562 4.726 1725 ---- ---- ---- ---- 3.914 -.562 4.476 1750 ---- ---- ---- ---- 3.665 -.561 4.226 1775 ---- ---- ---- ---- 3.415 -.562 3.977 1800 ---- ---- ---- ---- 3.166 -.562 3.728 1825 ---- ---- ---- ---- 2.917 -.561 3.478 1830 ---- ---- ---- ---- 2.868 -.561 3.429 1835 ---- ---- ---- ---- 2.818 -.561 3.379 1840 ---- ---- ---- ---- 2.768 -.561 3.329 1845 ---- ---- ---- ---- 2.719 -.561 3.280 1850 ---- ---- ---- ---- 2.669 -.561 3.230 1855 ---- ---- ---- ---- 2.620 -.560 3.180 1860 ---- ---- ---- ---- 2.570 -.561 3.131 1865 ---- ---- ---- ---- 2.521 -.560 3.081 1870 ---- ---- ---- ---- 2.472 -.559 3.031 1875 ---- ---- ---- ---- 2.422 -.560 2.982 1880 ---- ---- ---- ---- 2.373 -.559 2.932 1885 ---- ---- ---- ---- 2.324 -.559 2.883 1890 ---- ---- ---- ---- 2.274 -.559 2.833 1895 ---- ---- ---- ---- 2.225 -.559 2.784 1900 ---- ---- ---- ---- 2.176 -.558 2.734 1905 ---- ---- ---- ---- 2.127 -.558 2.685 1910 ---- ---- ---- ---- 2.078 -.557 2.635 1915 ---- ---- ---- ---- 2.030 -.556 2.586 1920 ---- ---- ---- ---- 1.981 -.556 2.537 1925 ---- ---- 1.772A 1.772A 1.932 -.556 2.488 1930 ---- ---- ---- ---- 1.884 -.555 2.439 1935 ---- ---- ---- ---- 1.836 -.553 2.389 1940 ---- ---- ---- ---- 1.787 -.553 2.340 1945 ---- ---- ---- ---- 1.739 -.553 2.292 1950 1.590 1.590 1.536A 1.739B 1.691 -.552 1 2.243 1955 ---- ---- ---- ---- 1.644 -.550 2.194 1960 ---- ---- ---- ---- 1.596 -.549 2.145 1965 ---- ---- ---- ---- 1.549 -.548 2.097 1970 ---- ---- ---- ---- 1.502 -.546 2.048 1975 ---- ---- 1.304A 1.304A 1.455 -.545 2.000 1980 ---- ---- ---- ---- 1.409 -.543 1.952 1985 ---- ---- 1.320A 1.320A 1.363 -.540 1.903 1990 ---- ---- 1.217A 1.217A 1.317 -.539 1.856 1995 ---- ---- 1.173A 1.173A 1.271 -.537 1.808 2000 ---- ---- 1.080A 1.080A 1.226 -.534 1.760 2 2005 ---- ---- 1.088A 1.088A 1.182 -.531 1.713 2010 ---- ---- 1.047A 1.047A 1.138 -.528 1.666 5 2015 ---- ---- 1.006A 1.006A 1.094 -.525 1.619 2020 ---- ---- .966A .966A 1.051 -.521 1.572 2025 ---- ---- .875A .875A 1.009 -.517 1.526 2030 ---- ---- .888A .888A .967 -.513 1.480 2035 ---- ---- .851A .851A .926 -.508 1.434 2040 ---- ---- .814A .814A .885 -.503 1.388 2045 ---- ---- .779A .779A .846 -.497 1.343 2050 ---- ---- .695A .695A .807 -.492 1.299 1 2055 ---- ---- .665A .665A .769 -.485 1.254 2060 ---- ---- .632A .632A .732 -.479 1.211 2065 ---- ---- .600A .600A .696 -.471 1.167 2070 ---- ---- .570A .570A .660 -.465 1.125 2075 ---- ---- .535A .535A .626 -.457 1.083 2080 ---- ---- .507A .507A .593 -.448 1.041 2085 .545 .545 .475A .588B .561 -.439 4 1.000 2090 ---- ---- .452A .452A .530 -.430 .960 2095 .473 .473 .427A .526B .501 -.419 5 .920 2100 .572 .572 .400A .502B .472 -.410 46 .882 2 2105 .558 .558 .379A .379A .445 -.399 2 .844 2110 ---- ---- .357A .357A .419 -.388 .807 2115 .603 .603 .335A .620B .394 -.377 2 .771 2120 ---- ---- .315A .315A .370 -.365 .735 4 2125 ---- ---- .295A .295A .347 -.354 .701 8 2130 ---- ---- .278A .278A .325 -.343 .668 2 1 2135 ---- ---- .261A .261A .305 -.330 .635 2140 .291 .291 .243A .306B .285 -.319 1 .604 1 1 2145 ---- ---- .227A .227A .267 -.306 .573 2150 .218 .238 .213A .268B .250 -.294 53 .544 3 2155 ---- ---- .200A .200A .234 -.282 .516 2160 ---- ---- .187A .187A .218 -.271 .489 2 2165 .203 .203 .175A .245B .204 -.259 10 .463 2 2170 ---- ---- .164A .164A .191 -.247 .438 1 1 2175 ---- ---- .154A .154A .179 -.235 .414 4 2180 .168 .168 .145A .180B .167 -.224 1 .391 1 1 2185 ---- ---- .137A .137A .156 -.214 .370 2190 .250 .250 .128A .156B .146 -.203 6 .349 2195 ---- ---- .121A .121A .137 -.192 .329 2200 .220 .220 .114A .139B .128 -.183 2 .311 2 2205 .123 .123 .108A .114A .120 -.173 2 .293 2210 .110 .110 .102A .122B .113 -.163 2 .276 2215 .107 .114 .096A .103A .106 -.154 30 .260 2220 .099 .099 .091A .107B .100 -.145 2 .245 2225 ---- ---- .086A .086A .094 -.137 .231 10 4 2230 ---- ---- .081A .081A .088 -.130 .218 2235 ---- ---- .077A .077A .083 -.122 .205 2240 .153 .153 .073A .073A .078 -.116 3 .194 2245 ---- ---- .070A .070A .074 -.109 .183 1 1 2250 .065 .065 .065 .075B .070 -.102 1 .172 17 26 2255 ---- ---- .063A .063A .066 -.096 .162 9 12 2260 .060 .060 .060 .066B .062 -.091 10 .153 10 10 2265 ---- ---- .057A .057A .059 -.085 .144 2270 ---- ---- .055A .055A .056 -.080 .136 3 2275 ---- ---- .052A .052A .053 -.076 .129 3 17 2280 ---- ---- .050A .050A .050 -.072 .122 1 2285 ---- ---- .048A .048A .048 -.067 .115 1 1 2290 ---- ---- .046A .046A .046 -.063 .109 2295 ---- ---- .044A .044A .044 -.059 .103 2300 .068 .068 .042A .042A .042 -.055 5 .097 26 2305 ---- ---- .041A .041A .040 -.052 .092 2310 ---- ---- .039A .039A .038 -.049 .087 2315 ---- ---- .038A .038A .036 -.047 .083 2320 ---- ---- .036A .036A .035 -.044 .079 2325 .036 .036 .035A .036 .033 -.042 1 .075 9 2350 ---- ---- .030A .030A .027 -.031 .058 2375 ---- ---- .025A .025A .023 -.023 .046 15 2400 ---- ---- .022A .022A .019 -.018 .037 2425 ---- ---- .019A .019A .016 -.015 .031 2450 ---- ---- .017A .017A .014 -.011 .025 2475 ---- ---- .016A .016A .012 -.009 .021 2500 .009 .009 .008 .008 .010 -.008 9 .018 1 2525 .008 .008 .008 .008 .009 -.006 6 .015 2550 ---- ---- .010A .010A .008 -.005 .013 2 2 2575 ---- ---- ---- ---- .007 -.004 .011 2600 ---- ---- ---- ---- .006 -.004 .010 2625 ---- ---- ---- ---- .005 -.004 .009 2650 ---- ---- ---- ---- .005 -.003 .008 2675 ---- ---- ---- ---- .004 -.003 .007 2700 ---- ---- ---- ---- .004 -.002 .006 2725 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 58 167 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 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .002 UNCH .002 1 1775 ---- ---- ---- ---- .002 UNCH .002 1800 .004 .004 .004 .004 .003 UNCH 8 .003 1825 ---- ---- ---- ---- .005 +.001 .004 1830 ---- ---- ---- ---- .005 +.001 .004 1835 ---- ---- ---- ---- .006 +.001 .005 1840 ---- ---- ---- ---- .006 +.001 .005 1845 ---- .006B ---- .006B .006 +.001 .005 1850 .009 .009 .008 .008 .007 +.001 5 .006 15 1855 ---- .007B ---- .007B .007 +.001 .006 1860 ---- .008B ---- .008B .008 +.002 .006 1865 .010 .010 .010 .010 .008 +.001 12 .007 1870 ---- .009B ---- .009B .009 +.002 .007 1875 ---- .010B ---- .010B .010 +.003 .007 1880 ---- .011B ---- .011B .010 +.002 .008 1885 ---- .012B ---- .012B .011 +.003 .008 1890 ---- .014B ---- .014B .012 +.003 .009 1895 ---- .015B ---- .015B .013 +.004 .009 1900 ---- .016B ---- .016B .014 +.004 .010 3 1905 ---- .018B ---- .018B .015 +.005 .010 1910 ---- .019B ---- .019B .016 +.005 .011 1915 ---- .021B ---- .020B .017 +.005 .012 1920 ---- .023B ---- .023B .018 +.005 .013 1925 ---- .025B ---- .025B .020 +.007 .013 1 1 1930 ---- .027B ---- .027B .021 +.007 .014 1935 ---- .030B ---- .030B .023 +.008 .015 1940 ---- .032B ---- .032B .024 +.008 .016 1945 ---- .035B ---- .035B .026 +.009 .017 1950 ---- .038B ---- .038B .028 +.010 .018 2 1955 ---- .042B ---- .042B .031 +.012 .019 1960 ---- .045B ---- .045B .033 +.012 .021 1965 ---- .049B ---- .049B .036 +.014 .022 1970 ---- .053B ---- .053B .039 +.015 .024 1975 ---- .058B ---- .058B .042 +.017 .025 1980 ---- .063B ---- .063B .046 +.019 .027 1985 .043 .069B .043 .069B .049 +.020 1 .029 1990 ---- .075B ---- .075B .054 +.023 .031 1995 ---- .081B ---- .081B .058 +.025 .033 1 1 2000 .065 .088B .065 .065 .063 +.027 2 .036 2 78 2005 .082 .096B .082 .069A .069 +.031 3 .038 2010 ---- .104B ---- .104B .074 +.033 .041 2015 ---- .114B ---- .114B .081 +.037 .044 2020 ---- .123B ---- .123B .088 +.041 .047 2025 ---- .134B ---- .134B .095 +.044 .051 2030 ---- .145B ---- .145B .103 +.048 .055 2035 ---- .157B ---- .157B .112 +.053 .059 2040 ---- .170B ---- .170B .122 +.059 .063 2045 .165 .184B .161 .127A .132 +.064 20 .068 2050 .121 .197B .121 .197B .143 +.069 5 .074 4 6 2055 .183 .212B .183 .212B .155 +.076 5 .079 2060 .179 .229B .179 .204B .168 +.082 3 .086 1 2065 ---- .247B ---- .247B .182 +.090 .092 2070 ---- .265B ---- .265B .197 +.098 .099 2075 .281 .285B .281 .201A .213 +.106 5 .107 28 2080 ---- .306B ---- .306B .230 +.114 .116 2085 ---- .326B ---- .325B .248 +.123 .125 6 2090 .278 .350B .266 .271B .267 +.132 43 .135 1 2095 .297 .374B .297 .272A .287 +.142 23 .145 2100 .380 .400B .315 .318B .308 +.152 17 .156 1 7 2105 ---- .426B ---- .425B .331 +.163 .168 2110 ---- .455B ---- .455B .355 +.174 .181 2115 ---- .485B ---- .485B .380 +.185 6 .195 2120 ---- .515B ---- .515B .406 +.196 .210 2125 ---- .545B ---- .545B .433 +.208 .225 2 2130 ---- .573B ---- .573B .461 +.219 .242 10 20 2135 ---- .604B ---- .595B .490 +.231 .259 2140 ---- .641B ---- .629B .521 +.243 .278 10 2145 ---- .676B ---- .668B .553 +.255 .298 10 2150 ---- .715B ---- .715B .585 +.267 .318 7 2155 .673 .713B .673 .704B .619 +.279 1 .340 1 1 2160 ---- .724B ---- .722B .654 +.291 .363 2 2165 ---- .755B ---- .718B .690 +.303 .387 2170 ---- .794B ---- .726B .727 +.315 .412 2175 ---- .906B ---- .906B .764 +.326 .438 2 2180 ---- .875B ---- .801B .803 +.338 .465 2185 ---- .919B ---- .839B .842 +.348 .494 2190 ---- .959B ---- .878B .882 +.359 .523 2195 ---- 1.004B ---- .918B .922 +.369 .553 2200 .891 1.116B .891 1.116B .964 +.379 2 .585 2 2205 ---- 1.091B ---- .999B 1.006 +.389 .617 2210 ---- 1.135B ---- 1.036B 1.048 +.398 .650 2215 ---- 1.180B ---- .743B 1.091 +.407 .684 2220 ---- 1.225B ---- .720B 1.135 +.416 .719 2225 ---- 1.337B ---- 1.337B 1.179 +.424 .755 2230 ---- 1.316B ---- ---- 1.223 +.431 .792 2235 ---- 1.362B ---- ---- 1.268 +.439 .829 2240 ---- 1.379B ---- ---- 1.313 +.446 .867 2245 ---- 1.368B ---- ---- 1.359 +.453 .906 2250 ---- 1.568B ---- 1.568B 1.405 +.460 .945 2 2 2255 ---- 1.389B ---- ---- 1.451 +.465 .986 2260 ---- 1.412B ---- ---- 1.497 +.471 1.026 2265 ---- 1.396B ---- ---- 1.544 +.476 1.068 2270 ---- 1.442B ---- ---- 1.591 +.481 1.110 2275 ---- 1.804B ---- 1.804B 1.638 +.486 1.152 2280 ---- 1.387B ---- ---- 1.685 +.490 1.195 2285 ---- 1.400B ---- ---- 1.733 +.495 1.238 3 2290 ---- 1.404B ---- ---- 1.781 +.499 1.282 2295 ---- 1.405B ---- ---- 1.828 +.502 1.326 2300 ---- 2.045B ---- 2.045B 1.876 +.506 1.370 1 2305 ---- ---- ---- ---- 1.924 +.509 1.415 2310 ---- ---- ---- ---- 1.973 +.513 1.460 2315 ---- ---- ---- ---- 2.021 +.515 1.506 2320 ---- ---- ---- ---- 2.069 +.517 1.552 2325 ---- 2.288B ---- 2.288B 2.118 +.520 1.598 1 2350 ---- 2.480B ---- 2.480B 2.362 +.531 1.831 2375 ---- 2.483B ---- 2.480B 2.607 +.538 2.069 2400 ---- 2.513B ---- 2.513B 2.853 +.543 2.310 2425 ---- ---- ---- ---- 3.100 +.547 2.553 2450 ---- ---- ---- ---- 3.348 +.551 2.797 2475 ---- ---- ---- ---- 3.596 +.553 3.043 2500 ---- ---- ---- ---- 3.844 +.554 3.290 2525 ---- ---- ---- ---- 4.093 +.556 3.537 2550 ---- ---- ---- ---- 4.341 +.556 3.785 2575 ---- ---- ---- ---- 4.590 +.557 4.033 2600 ---- ---- ---- ---- 4.840 +.559 4.281 2625 ---- ---- ---- ---- 5.089 +.559 4.530 2650 ---- ---- ---- ---- 5.338 +.559 4.779 2675 ---- ---- ---- ---- 5.588 +.560 5.028 2700 ---- ---- ---- ---- 5.838 +.560 5.278 2725 ---- ---- ---- ---- 6.087 +.560 5.527 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161 22 213 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- ---- 4.666 -.561 5.227 1675 ---- ---- ---- ---- 4.417 -.561 4.978 1700 ---- ---- ---- ---- 4.169 -.560 4.729 1725 ---- ---- ---- ---- 3.921 -.559 4.480 1750 ---- ---- ---- ---- 3.674 -.559 4.233 1775 ---- ---- ---- ---- 3.428 -.557 3.985 1800 ---- ---- ---- ---- 3.184 -.555 3.739 1825 ---- ---- ---- ---- 2.941 -.552 3.493 1850 ---- ---- 2.536A 2.536A 2.699 -.550 3.249 1875 ---- ---- 2.299A 2.299A 2.461 -.545 3.006 1900 ---- ---- 2.070A 2.070A 2.225 -.540 2.765 1925 ---- ---- 1.845A 1.845A 1.995 -.531 2.526 1950 ---- ---- 1.625A 1.625A 1.771 -.521 2.292 1975 ---- ---- 1.416A 1.416A 1.555 -.507 2.062 2000 ---- ---- 1.221A 1.221A 1.350 -.489 1.839 2025 ---- ---- 1.039A 1.039A 1.158 -.466 1.624 2050 ---- ---- .876A .876A .981 -.439 1.420 2055 ---- ---- ---- ---- .948 -.432 1.380 2060 ---- ---- ---- ---- .915 -.426 1.341 2065 ---- ---- ---- ---- .883 -.420 1.303 2070 ---- ---- .755A .755A .852 -.413 1.265 2075 ---- ---- .727A .727A .822 -.405 1.227 2080 ---- ---- .700A .700A .792 -.398 1.190 2085 ---- ---- .674A .674A .763 -.391 1.154 2090 ---- ---- .648A .648A .735 -.383 1.118 2095 ---- ---- .624A .624A .707 -.376 1.083 2100 ---- ---- .599A .599A .680 -.369 1.049 2105 ---- ---- .576A .576A .654 -.361 1.015 2110 ---- ---- .552A .552A .629 -.353 .982 2115 ---- ---- .528A .528A .605 -.344 .949 2120 ---- ---- .510A .510A .581 -.337 .918 2125 ---- ---- .490A .490A .558 -.329 .887 2130 ---- ---- .470A .470A .536 -.320 .856 2135 ---- ---- .451A .451A .514 -.313 .827 2140 ---- ---- .432A .432A .493 -.305 .798 2145 ---- ---- .415A .415A .473 -.297 .770 2150 ---- ---- .395A .395A .454 -.289 .743 2155 ---- ---- .379A .379A .435 -.281 .716 2160 ---- ---- .363A .363A .417 -.273 .690 2165 ---- ---- .349A .349A .400 -.265 .665 2170 ---- ---- .334A .334A .383 -.258 .641 2175 ---- ---- .320A .320A .368 -.249 .617 2180 ---- ---- .307A .307A .352 -.242 .594 2185 ---- ---- .295A .295A .337 -.235 .572 2190 ---- ---- .280A .280A .323 -.227 .550 2195 ---- ---- .269A .269A .310 -.220 .530 2200 ---- ---- .258A .258A .297 -.213 .510 2 2205 ---- ---- .247A .247A .284 -.206 .490 2210 ---- ---- .237A .237A .272 -.199 .471 2215 ---- ---- .228A .228A .261 -.192 .453 2220 ---- ---- .218A .218A .250 -.186 .436 2225 ---- ---- .210A .210A .240 -.179 .419 2230 ---- ---- .201A .201A .230 -.173 .403 2235 ---- ---- .193A .193A .221 -.166 .387 2240 ---- ---- .186A .186A .212 -.160 .372 2245 ---- ---- .178A .178A .203 -.155 .358 2250 ---- ---- .172A .172A .195 -.149 .344 2255 ---- ---- .165A .165A .187 -.143 .330 2260 ---- ---- .159A .159A .180 -.137 .317 2265 ---- ---- .153A .153A .172 -.133 .305 2270 ---- ---- .147A .147A .166 -.127 .293 2275 ---- ---- .142A .142A .159 -.123 .282 2280 ---- ---- .136A .136A .153 -.118 .271 2285 ---- ---- .132A .132A .147 -.113 .260 2290 ---- ---- .127A .127A .142 -.108 .250 2295 ---- ---- .122A .122A .136 -.105 .241 2300 ---- ---- .118A .118A .131 -.101 .232 2305 ---- ---- .114A .114A .127 -.096 .223 2310 ---- ---- .110A .110A .122 -.092 .214 2315 ---- ---- .106A .106A .118 -.088 .206 2320 ---- ---- .103A .103A .113 -.086 .199 2325 ---- ---- .100A .100A .109 -.082 .191 2350 ---- ---- .085A .085A .092 -.067 .159 2375 ---- ---- .073A .073A .078 -.055 .133 2400 ---- ---- .064A .064A .067 -.045 .112 2425 ---- ---- .056A .056A .058 -.037 .095 2450 ---- ---- .050A .050A .051 -.031 .082 2475 ---- ---- .045A .045A .045 -.026 .071 2500 ---- ---- .041A .041A .040 -.022 .062 2525 ---- ---- .037A .037A .036 -.019 .055 2550 ---- ---- .034A .034A .032 -.016 .048 2575 ---- ---- .031A .031A .029 -.014 .043 2600 ---- ---- .029A .029A .027 -.011 .038 2625 ---- ---- .027A .027A .024 -.011 .035 2650 ---- ---- .025A .025A .022 -.009 .031 2675 ---- ---- .023A .023A .021 -.007 .028 2700 ---- ---- .022A .022A .019 -.007 .026 2725 ---- ---- .021A .021A .018 -.006 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- ---- .005 UNCH .005 1675 ---- ---- ---- ---- .007 +.001 .006 1700 ---- ---- ---- ---- .009 +.002 .007 1725 ---- .010B ---- .010B .012 +.003 .009 1750 ---- .013B ---- .013B .015 +.004 .011 1775 ---- .018B ---- .018B .019 +.005 .014 1800 ---- .023B ---- .023B .024 +.006 .018 1825 ---- .031B ---- .031B .031 +.009 .022 1850 ---- .040B ---- .039B .039 +.012 .027 1875 ---- .054B ---- .054B .050 +.016 .034 1900 ---- .071B ---- .071B .065 +.022 .043 1925 ---- .095B ---- .095B .084 +.030 .054 1950 ---- .127B ---- .127B .109 +.040 .069 1975 ---- .168B ---- .168B .143 +.053 .090 8 2000 ---- .222B ---- .222B .188 +.072 .116 2025 ---- .290B ---- .290B .246 +.095 .151 2050 ---- .375B ---- .370B .318 +.122 .196 2055 ---- .394B ---- .390B .335 +.129 .206 2060 ---- .413B ---- .410B .352 +.135 .217 2065 ---- .434B ---- .430B .370 +.141 .229 2070 ---- .455B ---- .448B .389 +.148 .241 2075 ---- .477B ---- .474B .408 +.155 .253 2080 ---- .500B ---- .494B .428 +.162 .266 2085 ---- .524B ---- .516B .449 +.169 .280 2090 ---- .548B ---- .540B .471 +.177 .294 2095 ---- .573B ---- .569B .493 +.184 .309 2100 ---- .599B ---- .593B .517 +.193 .324 2105 ---- .625B ---- .621B .541 +.201 .340 2110 ---- .652B ---- .648B .565 +.208 .357 2115 ---- .675B ---- .675B .591 +.216 .375 2120 ---- .704B ---- .703B .617 +.224 .393 2125 ---- .732B ---- .732B .644 +.232 .412 2130 ---- .762B ---- .762B .672 +.241 .431 2135 ---- .794B ---- .793B .700 +.248 .452 2140 ---- .826B ---- .826B .729 +.256 .473 2145 ---- .857B ---- .857B .759 +.265 .494 2150 ---- .890B ---- .890B .789 +.272 .517 2155 ---- .867B ---- .867B .821 +.281 .540 2160 ---- .864B ---- .864B .853 +.289 .564 2165 ---- .884B ---- .864B .885 +.296 .589 2170 ---- .917B ---- .863B .919 +.304 .615 2175 ---- 1.066B ---- 1.066B .952 +.311 .641 2180 ---- .986B ---- .887B .987 +.319 .668 2185 ---- 1.020B ---- .943B 1.022 +.326 .696 2190 ---- 1.056B ---- .954B 1.058 +.334 .724 2195 ---- 1.092B ---- 1.006B 1.094 +.341 .753 2200 ---- 1.255B ---- 1.255B 1.131 +.348 .783 2205 ---- 1.166B ---- .974B 1.169 +.355 .814 2210 ---- ---- ---- ---- 1.207 +.362 .845 2215 ---- ---- ---- ---- 1.245 +.368 .877 2220 ---- ---- ---- ---- 1.284 +.375 .909 2225 ---- 1.456B ---- 1.456B 1.324 +.382 .942 2230 ---- ---- ---- ---- 1.364 +.388 .976 2235 ---- ---- ---- ---- 1.405 +.395 1.010 2240 ---- ---- ---- ---- 1.445 +.400 1.045 2245 ---- ---- ---- ---- 1.487 +.407 1.080 2250 ---- 1.669B ---- 1.667B 1.529 +.413 1.116 2255 ---- ---- ---- ---- 1.571 +.418 1.153 2260 ---- ---- ---- ---- 1.613 +.423 1.190 2265 ---- ---- ---- ---- 1.656 +.429 1.227 2270 ---- ---- ---- ---- 1.699 +.434 1.265 2275 ---- 1.889B ---- 1.887B 1.743 +.439 1.304 2280 ---- ---- ---- ---- 1.786 +.443 1.343 2285 ---- ---- ---- ---- 1.830 +.448 1.382 2290 ---- ---- ---- ---- 1.875 +.453 1.422 2295 ---- ---- ---- ---- 1.919 +.456 1.463 2300 ---- 2.115B ---- 2.115B 1.964 +.461 1.503 2305 ---- ---- ---- ---- 2.009 +.465 1.544 2310 ---- ---- ---- ---- 2.055 +.469 1.586 2315 ---- ---- ---- ---- 2.100 +.472 1.628 2320 ---- ---- ---- ---- 2.146 +.476 1.670 2325 ---- 2.345B ---- 2.345B 2.192 +.480 1.712 2350 ---- 2.580B ---- 2.580B 2.424 +.494 1.930 2375 ---- 2.820B ---- 2.820B 2.660 +.507 2.153 2400 ---- 3.060B ---- 3.060B 2.899 +.517 2.382 2425 ---- 3.304B ---- 3.304B 3.139 +.524 2.615 2450 ---- 3.548B ---- 3.548B 3.382 +.531 2.851 2475 ---- 3.775B ---- 3.775B 3.626 +.536 3.090 2500 ---- 3.808B ---- 3.808B 3.870 +.539 3.331 2525 ---- 3.872B ---- 3.872B 4.116 +.543 3.573 2550 ---- 3.920B ---- 3.920B 4.362 +.546 3.816 2575 ---- ---- ---- ---- 4.609 +.548 4.061 2600 ---- ---- ---- ---- 4.856 +.550 4.306 2625 ---- ---- ---- ---- 5.104 +.552 4.552 2650 ---- ---- ---- ---- 5.352 +.553 4.799 2675 ---- ---- ---- ---- 5.600 +.554 5.046 2700 ---- ---- ---- ---- 5.849 +.556 5.293 2725 ---- ---- ---- ---- 6.097 +.556 5.541 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.424 ---- ---- 1700 ---- ---- ---- ---- 4.178 ---- ---- 1725 ---- ---- ---- ---- 3.932 ---- ---- 1750 ---- ---- ---- ---- 3.688 ---- ---- 1775 ---- ---- ---- ---- 3.445 ---- ---- 1800 ---- ---- ---- 3.040A 3.204 ---- ---- 1825 ---- ---- ---- 2.805A 2.965 ---- ---- 1850 ---- ---- ---- 2.570A 2.729 ---- ---- 1875 ---- ---- ---- 2.340A 2.497 ---- ---- 1900 ---- ---- ---- 2.115A 2.270 ---- ---- 1925 ---- ---- ---- 1.901A 2.049 ---- ---- 1950 ---- ---- ---- 1.694A 1.836 ---- ---- 1975 ---- ---- ---- 1.499A 1.632 ---- ---- 2000 ---- ---- ---- 1.313A 1.439 ---- ---- 2025 ---- ---- ---- 1.140A 1.259 ---- ---- 2050 ---- ---- ---- .984A 1.092 ---- ---- 2075 ---- ---- ---- .843A .940 ---- ---- 2080 ---- ---- ---- .816A .911 ---- ---- 2085 ---- ---- ---- .790A .883 ---- ---- 2090 ---- ---- ---- .765A .856 ---- ---- 2095 ---- ---- ---- .738A .829 ---- ---- 2100 ---- ---- ---- .714A .803 ---- ---- 2105 ---- ---- ---- .693A .778 ---- ---- 2110 ---- ---- ---- .671A .753 ---- ---- 2115 ---- ---- ---- .649A .729 ---- ---- 2120 ---- ---- ---- .627A .705 ---- ---- 2125 ---- ---- ---- .606A .682 ---- ---- 2130 ---- ---- ---- .586A .660 ---- ---- 2135 ---- ---- ---- .566A .638 ---- ---- 2140 ---- ---- ---- .546A .617 ---- ---- 2145 ---- ---- ---- .528A .596 ---- ---- 2150 ---- ---- ---- .510A .576 ---- ---- 2155 ---- ---- ---- .493A .557 ---- ---- 2160 ---- ---- ---- .476A .538 ---- ---- 2165 ---- ---- ---- .460A .520 ---- ---- 2170 ---- ---- ---- .444A .502 ---- ---- 2175 ---- ---- ---- .426A .485 ---- ---- 2180 ---- ---- ---- .413A .468 ---- ---- 2185 ---- ---- ---- .399A .452 ---- ---- 2190 ---- ---- ---- .384A .436 ---- ---- 2195 ---- ---- ---- .372A .421 ---- ---- 2200 ---- ---- ---- .359A .406 ---- ---- 2205 ---- ---- ---- .347A .392 ---- ---- 2210 ---- ---- ---- .331A .379 ---- ---- 2215 ---- ---- ---- .320A .365 ---- ---- 2220 ---- ---- ---- .309A .353 ---- ---- 2225 ---- ---- ---- .298A .340 ---- ---- 2230 ---- ---- ---- .288A .329 ---- ---- 2235 ---- ---- ---- .278A .317 ---- ---- 2240 ---- ---- ---- .269A .306 ---- ---- 2245 ---- ---- ---- .260A .295 ---- ---- 2250 ---- ---- ---- .251A .285 ---- ---- 2255 ---- ---- ---- .243A .275 ---- ---- 2260 ---- ---- ---- .235A .266 ---- ---- 2265 ---- ---- ---- .227A .257 ---- ---- 2270 ---- ---- ---- .220A .248 ---- ---- 2275 ---- ---- ---- .213A .239 ---- ---- 2300 ---- ---- ---- .181A .202 ---- ---- 2325 ---- ---- ---- .155A .171 ---- ---- 2350 ---- ---- ---- .133A .146 ---- ---- 2375 ---- ---- ---- .116A .126 ---- ---- 2400 ---- ---- ---- .102A .109 ---- ---- 2425 ---- ---- ---- .090A .095 ---- ---- 2450 ---- ---- ---- .080A .083 ---- ---- 2475 ---- ---- ---- .072A .074 ---- ---- 2500 ---- ---- ---- .065A .066 ---- ---- 2525 ---- ---- ---- .059A .059 ---- ---- 2550 ---- ---- ---- .054A .053 ---- ---- 2575 ---- ---- ---- .049A .048 ---- ---- 2600 ---- ---- ---- .045A .043 ---- ---- 2625 ---- ---- ---- .042A .039 ---- ---- 2650 ---- ---- ---- .039A .036 ---- ---- 2675 ---- ---- ---- .036A .033 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- .023A .016 ---- ---- 1700 ---- ---- ---- .026A .020 ---- ---- 1725 ---- ---- ---- .030A .025 ---- ---- 1750 ---- ---- ---- .035A .031 ---- ---- 1775 ---- ---- ---- .041A .038 ---- ---- 1800 ---- ---- ---- .048A .046 ---- ---- 1825 ---- ---- ---- .058A .057 ---- ---- 1850 ---- ---- ---- .070A .071 ---- ---- 1875 ---- ---- ---- .086A .088 ---- ---- 1900 ---- ---- ---- .106A .111 ---- ---- 1925 ---- ---- ---- .132A .140 ---- ---- 1950 ---- ---- ---- .165A .176 ---- ---- 1975 ---- ---- ---- .207A .222 ---- ---- 2000 ---- ---- ---- .259A .278 ---- ---- 2025 ---- ---- ---- .323A .347 ---- ---- 2050 ---- ---- ---- .402A .429 ---- ---- 2075 ---- ---- ---- .472A .527 ---- ---- 2080 .533 .533 .533 .548B .548 ---- 5 ---- 2085 ---- ---- ---- .504A .570 ---- ---- 2090 ---- ---- ---- .520A .593 ---- ---- 2095 ---- ---- ---- .537A .616 ---- ---- 2100 ---- ---- ---- .555A .640 ---- ---- 2105 ---- ---- ---- .574A .664 ---- ---- 2110 ---- ---- ---- .593A .689 ---- ---- 2115 ---- ---- ---- .612A .715 ---- ---- 2120 ---- ---- ---- .633A .741 ---- ---- 2125 ---- ---- ---- .653A .768 ---- ---- 2130 ---- ---- ---- .672A .795 ---- ---- 2135 ---- ---- ---- .697A .824 ---- ---- 2140 ---- ---- ---- .720A .852 ---- ---- 2145 ---- ---- ---- .743A .882 ---- ---- 2150 ---- ---- ---- .767A .911 ---- ---- 2155 ---- ---- ---- .791A .942 ---- ---- 2160 ---- ---- ---- .816A .973 ---- ---- 2165 ---- ---- ---- .843A 1.004 ---- ---- 2170 ---- ---- ---- .869A 1.037 ---- ---- 2175 ---- ---- ---- .896A 1.069 ---- ---- 2180 ---- ---- ---- .924A 1.102 ---- ---- 2185 ---- ---- ---- .952A 1.136 ---- ---- 2190 ---- ---- ---- .981A 1.170 ---- ---- 2195 ---- ---- ---- 1.011A 1.205 ---- ---- 2200 ---- ---- ---- 1.041A 1.240 ---- ---- 2205 ---- ---- ---- 1.072A 1.276 ---- ---- 2210 ---- ---- ---- 1.103A 1.312 ---- ---- 2215 ---- ---- ---- 1.134A 1.349 ---- ---- 2220 ---- ---- ---- 1.167A 1.386 ---- ---- 2225 ---- ---- ---- 1.200A 1.424 ---- ---- 2230 ---- ---- ---- 1.233A 1.462 ---- ---- 2235 ---- ---- ---- 1.267A 1.500 ---- ---- 2240 ---- ---- ---- 1.301A 1.539 ---- ---- 2245 ---- ---- ---- 1.336A 1.578 ---- ---- 2250 ---- ---- ---- 1.371A 1.618 ---- ---- 2255 ---- ---- ---- 1.407A 1.658 ---- ---- 2260 ---- ---- ---- 1.444A 1.698 ---- ---- 2265 ---- ---- ---- 1.480A 1.739 ---- ---- 2270 ---- ---- ---- 1.494A 1.780 ---- ---- 2275 ---- ---- ---- 1.555A 1.822 ---- ---- 2300 ---- ---- ---- 1.725A 2.034 ---- ---- 2325 ---- ---- ---- 1.929A 2.253 ---- ---- 2350 ---- ---- ---- 2.139A 2.477 ---- ---- 2375 ---- ---- ---- 2.357A 2.706 ---- ---- 2400 ---- ---- ---- 2.581A 2.939 ---- ---- 2425 ---- ---- ---- 2.809A 3.174 ---- ---- 2450 ---- ---- ---- 3.040A 3.412 ---- ---- 2475 ---- ---- ---- 3.275A 3.652 ---- ---- 2500 ---- ---- ---- 3.512A 3.894 ---- ---- 2525 ---- ---- ---- 4.045A 4.137 ---- ---- 2550 ---- ---- ---- 4.290A 4.381 ---- ---- 2575 ---- ---- ---- 4.530A 4.625 ---- ---- 2600 ---- ---- ---- ---- 4.870 ---- ---- 2625 ---- ---- ---- ---- 5.116 ---- ---- 2650 ---- ---- ---- ---- 5.363 ---- ---- 2675 ---- ---- ---- ---- 5.610 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.664 -.562 8.226 1375 ---- ---- ---- ---- 7.414 -.562 7.976 1400 ---- ---- ---- ---- 7.164 -.562 7.726 1425 ---- ---- ---- ---- 6.914 -.562 7.476 1450 ---- ---- ---- ---- 6.664 -.562 7.226 1475 ---- ---- ---- ---- 6.414 -.562 6.976 1500 ---- ---- ---- ---- 6.164 -.562 6.726 1525 ---- ---- ---- ---- 5.914 -.562 6.476 1550 ---- ---- ---- ---- 5.664 -.562 6.226 1575 ---- ---- ---- ---- 5.414 -.562 5.976 1600 ---- ---- ---- ---- 5.164 -.562 5.726 1625 ---- ---- ---- ---- 4.914 -.562 5.476 1650 ---- ---- ---- ---- 4.664 -.562 5.226 1675 ---- ---- ---- ---- 4.414 -.562 4.976 1700 ---- ---- ---- ---- 4.164 -.562 4.726 1725 ---- ---- ---- ---- 3.914 -.562 4.476 1750 ---- ---- ---- ---- 3.664 -.562 4.226 1755 ---- ---- ---- ---- 3.614 -.562 4.176 1760 ---- ---- ---- ---- 3.564 -.562 4.126 1765 ---- ---- ---- ---- 3.514 -.562 4.076 1770 ---- ---- ---- ---- 3.464 -.562 4.026 1775 ---- ---- ---- ---- 3.414 -.562 3.976 1780 ---- ---- ---- ---- 3.364 -.562 3.926 1785 ---- ---- ---- ---- 3.314 -.562 3.876 1790 ---- ---- ---- ---- 3.264 -.562 3.826 1795 ---- ---- ---- ---- 3.215 -.561 3.776 1800 ---- ---- ---- ---- 3.165 -.561 3.726 1805 ---- ---- ---- ---- 3.115 -.562 3.677 1810 ---- ---- ---- ---- 3.065 -.562 3.627 1815 ---- ---- ---- ---- 3.015 -.562 3.577 1820 ---- ---- ---- ---- 2.965 -.562 3.527 1825 ---- ---- ---- ---- 2.915 -.562 3.477 1830 ---- ---- ---- ---- 2.866 -.561 3.427 1835 ---- ---- ---- ---- 2.816 -.561 3.377 1840 ---- ---- ---- ---- 2.766 -.561 3.327 1845 ---- ---- ---- ---- 2.716 -.562 3.278 1850 ---- ---- ---- ---- 2.667 -.561 3.228 1855 ---- ---- ---- ---- 2.617 -.561 3.178 1860 ---- ---- ---- ---- 2.567 -.561 3.128 1865 ---- ---- ---- ---- 2.518 -.560 3.078 1870 ---- ---- ---- ---- 2.468 -.561 3.029 1875 ---- ---- ---- ---- 2.418 -.561 2.979 1880 ---- ---- ---- ---- 2.369 -.560 2.929 1885 ---- ---- ---- ---- 2.319 -.561 2.880 1890 ---- ---- ---- ---- 2.270 -.560 2.830 1895 ---- ---- ---- ---- 2.221 -.559 2.780 1900 ---- ---- ---- ---- 2.171 -.560 2.731 1905 ---- ---- ---- ---- 2.122 -.559 2.681 1910 ---- ---- ---- ---- 2.073 -.558 2.631 1915 ---- ---- ---- ---- 2.024 -.558 2.582 1920 ---- ---- ---- ---- 1.975 -.557 2.532 1925 ---- ---- ---- ---- 1.926 -.557 2.483 1930 ---- ---- ---- ---- 1.877 -.557 2.434 1935 ---- ---- ---- ---- 1.828 -.556 2.384 1940 ---- ---- ---- ---- 1.779 -.556 2.335 1945 ---- ---- ---- ---- 1.731 -.555 2.286 1950 ---- ---- 1.520A 1.520A 1.682 -.555 2.237 1955 ---- ---- ---- ---- 1.634 -.553 2.187 1960 ---- ---- ---- ---- 1.586 -.552 2.138 1965 ---- ---- ---- ---- 1.538 -.551 2.089 1970 ---- ---- ---- ---- 1.490 -.551 2.041 1975 ---- ---- 1.288A 1.288A 1.443 -.549 1.992 1980 ---- ---- ---- ---- 1.395 -.548 1.943 1985 ---- ---- ---- ---- 1.348 -.546 1.894 1990 ---- ---- ---- ---- 1.302 -.544 1.846 1995 ---- ---- ---- ---- 1.255 -.543 1.798 1 2000 ---- ---- 1.060A 1.060A 1.209 -.540 1.749 2005 ---- ---- 1.075A 1.075A 1.163 -.538 1.701 2010 ---- ---- 1.033A 1.033A 1.118 -.536 1.654 2015 ---- ---- .990A .990A 1.073 -.533 1.606 1 2020 ---- ---- .950A .950A 1.029 -.529 1.558 2025 ---- ---- .845A .845A .985 -.526 1.511 2030 ---- ---- .870A .870A .942 -.522 1.464 2035 ---- ---- .832A .832A .899 -.519 1.418 2040 ---- ---- .794A .794A .857 -.514 1.371 2045 ---- ---- .757A .757A .816 -.509 1.325 2050 ---- ---- .659A .659A .775 -.504 1.279 1 2055 ---- ---- .687A .687A .736 -.498 1.234 2060 ---- ---- .594A .594A .697 -.492 1.189 2065 ---- ---- .561A .561A .660 -.485 1.145 2070 ---- ---- .530A .530A .623 -.478 1.101 2075 ---- ---- .490A .490A .587 -.470 1.057 2080 ---- ---- .463A .463A .553 -.462 1.015 2085 ---- ---- .435A .435A .520 -.453 .973 2090 ---- ---- .408A .408A .488 -.443 .931 2095 ---- ---- .380A .380A .457 -.433 .890 2100 ---- ---- .355A .355A .428 -.422 .850 2 2105 ---- ---- .330A .330A .400 -.411 .811 2110 ---- ---- .310A .310A .373 -.400 .773 2115 ---- ---- .290A .290A .348 -.387 .735 2120 ---- ---- .270A .270A .324 -.375 .699 2125 ---- ---- .250A .250A .301 -.363 .664 2130 ---- ---- .235A .235A .280 -.349 .629 2135 ---- ---- .218A .218A .260 -.336 .596 2140 ---- ---- .199A .199A .241 -.323 .564 2145 ---- ---- .186A .186A .223 -.310 .533 2150 ---- ---- .172A .172A .207 -.296 .503 2155 ---- ---- .160A .160A .192 -.282 .474 2160 ---- ---- .149A .149A .178 -.268 .446 1 2165 ---- ---- .138A .138A .165 -.255 .420 1 2170 ---- ---- .129A .129A .152 -.242 .394 1 2175 ---- ---- .120A .120A .141 -.229 .370 2180 ---- ---- .112A .112A .131 -.217 .348 2185 ---- ---- .104A .104A .121 -.205 .326 2190 ---- ---- .097A .097A .113 -.192 .305 2195 ---- ---- .091A .091A .104 -.182 .286 2200 .130 .130 .085A .085A .097 -.171 11 .268 10 2205 ---- ---- .080A .080A .090 -.160 .250 2210 ---- ---- .075A .075A .084 -.150 .234 2215 ---- ---- .071A .071A .078 -.141 .219 2220 ---- ---- .067A .067A .073 -.132 .205 2225 ---- ---- .063A .063A .068 -.123 .191 2230 ---- ---- .059A .059A .064 -.115 .179 2235 ---- ---- .057A .057A .059 -.108 .167 2240 ---- ---- .054A .054A .056 -.100 .156 2245 ---- ---- .051A .051A .052 -.094 .146 2250 ---- ---- .048A .048A .049 -.088 .137 2255 ---- ---- .046A .046A .046 -.082 .128 2260 ---- ---- .044A .044A .043 -.077 .120 2265 ---- ---- .042A .042A .041 -.072 .113 2270 ---- ---- .040A .040A .039 -.067 .106 2275 ---- ---- .038A .038A .037 -.062 .099 1 2280 ---- ---- .036A .036A .035 -.058 .093 2285 ---- ---- .035A .035A .033 -.054 .087 2290 ---- ---- .034A .034A .031 -.051 .082 2295 ---- ---- .032A .032A .030 -.047 .077 2300 ---- ---- .031A .031A .028 -.045 .073 2305 ---- ---- .029A .029A .027 -.042 .069 2310 ---- ---- .028A .028A .026 -.039 .065 2315 ---- ---- .027A .027A .024 -.037 .061 2320 ---- ---- .026A .026A .023 -.035 .058 2325 ---- ---- .025A .025A .022 -.033 .055 2350 ---- ---- .021A .021A .018 -.024 .042 2375 ---- ---- .018A .018A .015 -.018 .033 2400 ---- ---- .016A .016A .013 -.013 .026 2425 ---- ---- .014A .014A .011 -.010 .021 2450 ---- ---- .013A .013A .009 -.008 .017 2475 ---- ---- .012A .012A .008 -.007 .015 2500 ---- ---- .011A .011A .007 -.005 .012 2525 ---- ---- ---- ---- .006 -.004 .010 2550 ---- ---- ---- ---- .006 -.003 .009 2575 ---- ---- ---- ---- .005 -.003 .008 2600 ---- ---- ---- ---- .005 -.002 .007 2625 ---- ---- ---- ---- .004 -.002 .006 2650 ---- ---- ---- ---- .004 -.002 .006 2675 ---- ---- ---- ---- .004 -.001 .005 2700 ---- ---- ---- ---- .003 -.002 .005 2725 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 19 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 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 UNCH .002 1805 ---- ---- ---- ---- .002 UNCH .002 1810 ---- ---- ---- ---- .002 UNCH .002 1815 ---- ---- ---- ---- .002 UNCH .002 1820 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .002 UNCH .002 1830 ---- ---- ---- ---- .003 +.001 .002 1835 ---- ---- ---- ---- .003 +.001 .002 1840 ---- ---- ---- ---- .003 UNCH .003 1845 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .004 +.001 .003 1855 ---- ---- ---- ---- .004 +.001 .003 1860 ---- ---- ---- ---- .004 +.001 .003 1865 ---- ---- ---- ---- .005 +.001 .004 1870 ---- ---- ---- ---- .005 +.001 .004 1875 ---- .005B ---- .005B .005 +.001 .004 1880 ---- .006B ---- .006B .006 +.002 .004 1885 ---- .006B ---- .006B .006 +.001 .005 1890 ---- .007B ---- .007B .007 +.002 .005 1895 ---- .008B ---- .008B .008 +.003 .005 1900 ---- .009B ---- .009B .008 +.002 .006 1905 ---- .010B ---- .010B .009 +.003 .006 1910 ---- .012B ---- .012B .010 +.003 .007 1915 ---- .013B ---- .013B .011 +.004 .007 1920 ---- .014B ---- .014B .012 +.004 .008 1925 ---- .016B ---- .016B .013 +.005 .008 1930 ---- .017B ---- .017B .014 +.005 .009 1935 ---- .019B ---- .019B .015 +.006 .009 1940 ---- .021B ---- .021B .016 +.006 .010 1945 ---- .023B ---- .023B .018 +.007 .011 1950 ---- .025B ---- .025B .019 +.007 .012 1955 ---- .028B ---- .028B .021 +.008 .013 1960 ---- .031B ---- .031B .023 +.009 .014 1965 ---- .034B ---- .034B .025 +.010 .015 1970 ---- .037B ---- .037B .027 +.011 .016 1975 .022 .040B .022 .040B .029 +.012 1 .017 1980 ---- .044B ---- .044B .032 +.014 .018 1985 ---- .049B ---- .049B .035 +.016 .019 1990 ---- .054B ---- .054B .038 +.017 .021 1995 ---- .059B ---- .059B .042 +.019 .023 2000 ---- .065B ---- .065B .046 +.022 .024 2005 ---- .071B ---- .071B .050 +.024 .026 2010 ---- .078B ---- .078B .054 +.026 .028 2015 ---- .086B ---- .086B .060 +.029 .031 2020 ---- .094B ---- .094B .065 +.032 .033 2025 ---- .103B ---- .103B .071 +.035 .036 2030 ---- .113B ---- .113B .078 +.039 .039 2035 ---- .124B ---- .124B .085 +.043 .042 2040 .101 .135B .101 .126B .093 +.047 1 .046 2045 ---- .148B ---- .148B .102 +.052 .050 2050 .115 .161B .115 .161B .112 +.058 1 .054 2055 ---- .174B ---- .173B .122 +.063 .059 2060 ---- .190B ---- .190B .134 +.070 .064 2065 ---- .206B ---- .204B .146 +.077 .069 2070 ---- .224B ---- .221B .159 +.084 .075 2075 ---- .243B ---- .240B .174 +.092 .082 2080 ---- .263B ---- .260B .189 +.100 .089 2085 ---- .285B ---- .285B .206 +.109 .097 2090 ---- .307B ---- .304B .224 +.118 .106 2095 ---- .331B ---- .330B .243 +.128 .115 2100 .272 .356B .272 .248A .264 +.139 1 .125 2105 ---- .382B ---- .380B .286 +.150 .136 2110 ---- .410B ---- .408B .309 +.162 .147 2115 ---- .440B ---- .440B .334 +.174 .160 2120 ---- .470B ---- .470B .360 +.187 .173 2125 ---- .500B ---- .500B .387 +.199 .188 2130 ---- .529B ---- .516B .416 +.212 .204 2135 ---- .563B ---- .555B .446 +.226 .220 2140 ---- .599B ---- .592B .477 +.239 .238 2145 ---- .617B ---- .617B .509 +.252 .257 2150 ---- .675B ---- .675B .543 +.266 .277 10 9 2155 ---- .640B ---- .623B .578 +.280 .298 2160 ---- .681B ---- .633B .614 +.294 .320 2165 ---- .722B ---- .651B .650 +.306 .344 2170 ---- .763B ---- .688B .688 +.319 .369 2175 ---- .875B ---- .875B .727 +.333 .394 20 2180 ---- .846B ---- .765B .767 +.345 .422 2185 ---- .890B ---- .805B .807 +.357 .450 2190 ---- .932B ---- .845B .848 +.369 .479 2195 .525 .975B .521A .521A .890 +.380 1 .510 7 1 2200 ---- 1.090B ---- 1.090B .933 +.392 .541 1 1 2205 ---- 1.065B ---- .969B .976 +.402 .574 5 5 2210 ---- 1.111B ---- 1.012B 1.019 +.411 .608 2215 ---- 1.157B ---- ---- 1.064 +.421 .643 2220 ---- 1.202B ---- ---- 1.108 +.430 .678 2225 ---- 1.316B ---- 1.316B 1.153 +.438 .715 2230 ---- 1.209B ---- ---- 1.199 +.447 .752 2235 ---- 1.226B ---- ---- 1.245 +.454 .791 2240 ---- 1.210B ---- ---- 1.291 +.461 .830 2245 ---- 1.222B ---- ---- 1.338 +.468 .870 2250 ---- 1.552B ---- 1.552B 1.384 +.474 .910 2255 ---- 1.229B ---- ---- 1.431 +.479 .952 2260 ---- 1.226B ---- ---- 1.479 +.485 .994 2265 ---- 1.200B ---- ---- 1.526 +.490 1.036 2270 ---- 1.219B ---- ---- 1.574 +.495 1.079 2 2 2275 ---- 1.792B ---- 1.792B 1.622 +.500 1.122 2280 ---- 1.203B ---- ---- 1.670 +.504 1.166 2285 ---- ---- ---- ---- 1.718 +.507 1.211 2290 ---- ---- ---- ---- 1.766 +.510 1.256 2295 ---- ---- ---- ---- 1.815 +.514 1.301 2300 ---- 2.032B ---- 2.032B 1.863 +.517 1.346 2305 ---- ---- ---- ---- 1.912 +.520 1.392 2310 ---- ---- ---- ---- 1.961 +.523 1.438 2315 ---- ---- ---- ---- 2.009 +.525 1.484 2320 ---- ---- ---- ---- 2.058 +.527 1.531 2325 ---- 2.159B ---- 2.156B 2.107 +.529 1.578 2350 ---- 2.192B ---- 2.192B 2.353 +.538 1.815 2375 ---- 2.216B ---- 2.207B 2.600 +.544 2.056 2400 ---- ---- ---- ---- 2.847 +.548 2.299 2425 ---- ---- ---- ---- 3.095 +.551 2.544 2450 ---- ---- ---- ---- 3.344 +.554 2.790 2475 ---- ---- ---- ---- 3.593 +.556 3.037 2500 ---- ---- ---- ---- 3.842 +.557 3.285 2525 ---- ---- ---- ---- 4.091 +.558 3.533 2550 ---- ---- ---- ---- 4.340 +.559 3.781 2575 ---- ---- ---- ---- 4.589 +.559 4.030 2600 ---- ---- ---- ---- 4.839 +.560 4.279 2625 ---- ---- ---- ---- 5.088 +.560 4.528 2650 ---- ---- ---- ---- 5.338 +.560 4.778 2675 ---- ---- ---- ---- 5.588 +.561 5.027 2700 ---- ---- ---- ---- 5.838 +.561 5.277 2725 ---- ---- ---- ---- 6.087 +.561 5.526 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 25 38 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.664 -.562 7.226 1475 ---- ---- ---- ---- 6.414 -.562 6.976 1500 ---- ---- ---- ---- 6.164 -.562 6.726 1525 ---- ---- ---- ---- 5.914 -.562 6.476 1550 ---- ---- ---- ---- 5.664 -.562 6.226 1575 ---- ---- ---- ---- 5.414 -.562 5.976 1600 ---- ---- ---- ---- 5.164 -.562 5.726 1625 ---- ---- ---- ---- 4.914 -.562 5.476 1650 ---- ---- ---- ---- 4.664 -.562 5.226 1675 ---- ---- ---- ---- 4.414 -.562 4.976 1700 ---- ---- ---- ---- 4.165 -.562 4.727 1725 ---- ---- ---- ---- 3.916 -.561 4.477 1750 ---- ---- ---- ---- 3.667 -.561 4.228 1775 ---- ---- ---- ---- 3.418 -.561 3.979 1800 ---- ---- ---- ---- 3.171 -.560 3.731 1825 ---- ---- ---- ---- 2.924 -.559 3.483 1850 ---- ---- ---- ---- 2.678 -.557 3.235 1860 ---- ---- ---- ---- 2.580 -.556 3.136 1865 ---- ---- ---- ---- 2.531 -.556 3.087 1870 ---- ---- ---- ---- 2.483 -.555 3.038 1875 ---- ---- ---- ---- 2.434 -.555 2.989 1880 ---- ---- ---- ---- 2.385 -.554 2.939 1885 ---- ---- ---- ---- 2.337 -.553 2.890 1890 ---- ---- ---- ---- 2.288 -.553 2.841 1895 ---- ---- ---- ---- 2.240 -.552 2.792 1900 ---- ---- 2.029A 2.029A 2.192 -.551 2.743 1905 ---- ---- ---- ---- 2.144 -.550 2.694 1910 ---- ---- ---- ---- 2.096 -.549 2.645 1915 ---- ---- ---- ---- 2.048 -.549 2.597 1920 ---- ---- ---- ---- 2.000 -.548 2.548 1925 ---- ---- 1.792A 1.792A 1.953 -.546 2.499 1930 ---- ---- ---- ---- 1.906 -.545 2.451 1935 ---- ---- ---- ---- 1.859 -.544 2.403 1940 ---- ---- ---- ---- 1.812 -.542 2.354 1945 ---- ---- ---- ---- 1.765 -.541 2.306 1950 ---- ---- 1.564A 1.564A 1.719 -.539 2.258 1955 ---- ---- ---- ---- 1.673 -.537 2.210 1960 ---- ---- ---- ---- 1.627 -.535 2.162 1965 ---- ---- 1.521A 1.521A 1.581 -.534 2.115 1970 ---- ---- 1.457A 1.457A 1.536 -.532 2.068 1975 ---- ---- 1.344A 1.344A 1.491 -.529 2.020 1980 ---- ---- 1.371A 1.371A 1.447 -.526 1.973 1985 ---- ---- 1.329A 1.329A 1.403 -.523 1.926 1990 ---- ---- 1.288A 1.288A 1.359 -.521 1.880 1995 ---- ---- 1.246A 1.246A 1.316 -.517 1.833 2000 ---- ---- 1.134A 1.134A 1.273 -.514 1.787 2005 ---- ---- 1.167A 1.167A 1.231 -.510 1.741 2010 ---- ---- 1.128A 1.128A 1.189 -.507 1.696 2015 ---- ---- 1.089A 1.089A 1.148 -.503 1.651 2020 ---- ---- 1.052A 1.052A 1.107 -.499 1.606 2025 ---- ---- .942A .942A 1.067 -.494 1.561 2030 ---- ---- .979A .979A 1.028 -.489 1.517 2035 ---- ---- .944A .944A .989 -.484 1.473 2040 ---- ---- .909A .909A .951 -.478 1.429 2045 ---- ---- .876A .876A .914 -.472 1.386 2050 ---- ---- .767A .767A .878 -.466 1.344 2055 ---- ---- .739A .739A .842 -.460 1.302 2060 ---- ---- .707A .707A .807 -.453 1.260 2065 ---- ---- .677A .677A .774 -.445 1.219 2070 ---- ---- .647A .647A .740 -.438 1.178 2075 ---- ---- .612A .612A .708 -.430 1.138 2080 ---- ---- .585A .585A .677 -.422 1.099 2085 ---- ---- .555A .555A .646 -.414 1.060 2090 ---- ---- .531A .531A .617 -.405 1.022 2095 ---- ---- .505A .505A .588 -.396 .984 2100 ---- ---- .481A .481A .560 -.388 .948 2105 ---- ---- .457A .457A .533 -.379 .912 2110 ---- ---- .435A .435A .507 -.369 .876 2115 ---- ---- .410A .410A .482 -.360 .842 2120 ---- ---- .393A .393A .458 -.350 .808 2125 ---- ---- .373A .373A .435 -.341 .776 2130 ---- ---- .354A .354A .413 -.331 .744 2135 ---- ---- .335A .335A .391 -.322 .713 2140 ---- ---- .319A .319A .371 -.311 .682 2145 ---- ---- .301A .301A .352 -.301 .653 2150 ---- ---- .286A .286A .334 -.291 .625 2155 ---- ---- .270A .270A .316 -.281 .597 2160 ---- ---- .256A .256A .300 -.271 .571 2165 ---- ---- .243A .243A .284 -.261 .545 2170 ---- ---- .229A .229A .269 -.252 .521 2175 ---- ---- .217A .217A .255 -.242 .497 2180 ---- ---- .206A .206A .242 -.232 .474 2185 ---- ---- .196A .196A .229 -.223 .452 2190 ---- ---- .186A .186A .218 -.213 .431 2195 ---- ---- .177A .177A .206 -.205 .411 2200 ---- ---- .168A .168A .196 -.195 .391 1 2205 ---- ---- .160A .160A .186 -.187 .373 2210 ---- ---- .152A .152A .176 -.179 .355 2215 ---- ---- .145A .145A .167 -.171 .338 2220 ---- ---- .138A .138A .159 -.163 .322 2225 ---- ---- .131A .131A .151 -.155 .306 2230 ---- ---- .125A .125A .143 -.149 .292 2235 ---- ---- .119A .119A .136 -.142 .278 2240 ---- ---- .114A .114A .129 -.136 .265 2245 ---- ---- .109A .109A .123 -.129 .252 2250 .120 .127 .104A .120A .117 -.123 7 .240 2255 ---- ---- .099A .099A .111 -.117 .228 2260 ---- ---- .095A .095A .106 -.112 .218 2265 ---- ---- .091A .091A .101 -.106 .207 2270 ---- ---- .087A .087A .096 -.102 .198 2275 ---- ---- .084A .084A .092 -.096 .188 2280 ---- ---- .080A .080A .088 -.091 .179 2285 ---- ---- .077A .077A .084 -.087 .171 2290 ---- ---- .074A .074A .080 -.083 .163 2295 ---- ---- .071A .071A .077 -.079 .156 2300 ---- ---- .069A .069A .074 -.075 .149 5 2305 ---- ---- .066A .066A .071 -.071 .142 2310 ---- ---- .064A .064A .068 -.068 .136 2315 ---- ---- .062A .062A .065 -.065 .130 2320 ---- ---- .059A .059A .063 -.061 .124 2325 ---- ---- .057A .057A .060 -.059 .119 2350 ---- ---- .049A .049A .050 -.045 .095 2375 ---- ---- .042A .042A .042 -.036 .078 2 2400 ---- ---- .037A .037A .036 -.028 .064 2425 ---- ---- .032A .032A .031 -.023 .054 2450 ---- ---- .029A .029A .027 -.018 .045 2475 ---- ---- .026A .026A .023 -.015 .038 2500 ---- ---- .023A .023A .020 -.013 .033 1 2525 ---- ---- .021A .021A .018 -.011 .029 2550 ---- ---- .020A .020A .016 -.009 .025 2575 ---- ---- .018A .018A .014 -.008 .022 2600 ---- ---- .017A .017A .012 -.008 .020 2625 ---- ---- .016A .016A .011 -.006 .017 2650 ---- ---- .015A .015A .010 -.006 .016 2675 ---- ---- ---- ---- .009 -.005 .014 2700 ---- ---- ---- ---- .008 -.005 .013 2725 ---- ---- ---- ---- .008 -.004 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 9 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 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .004 UNCH .004 1750 ---- ---- ---- ---- .005 UNCH .005 1775 ---- ---- ---- ---- .007 +.001 .006 1800 ---- ---- ---- ---- .009 +.001 .008 1825 ---- .012B ---- .012B .012 +.003 .009 1850 ---- .017B ---- .017B .017 +.005 .012 1860 ---- .020B ---- .020B .019 +.006 .013 1865 ---- .021B ---- .021B .020 +.006 .014 1870 ---- .022B ---- .022B .021 +.006 .015 1875 ---- .024B ---- .024B .022 +.007 .015 1880 ---- .025B ---- .025B .024 +.008 .016 1885 ---- .027B ---- .027B .025 +.008 .017 1890 ---- .029B ---- .029B .027 +.009 .018 1895 ---- .031B ---- .031B .028 +.009 .019 1900 ---- .033B ---- .032B .030 +.010 .020 1905 ---- .036B ---- .036B .032 +.011 .021 1910 ---- .039B ---- .039B .034 +.012 .022 1915 ---- .041B ---- .041B .036 +.013 .023 1920 ---- .044B ---- .044B .039 +.014 .025 1925 ---- .048B ---- .048B .041 +.015 .026 1930 ---- .051B ---- .051B .044 +.017 .027 1935 ---- .055B ---- .055B .047 +.018 .029 1940 ---- .059B ---- .059B .050 +.019 .031 1945 ---- .063B ---- .063B .053 +.020 .033 1950 ---- .068B ---- .068B .057 +.022 .035 1955 ---- .073B ---- .073B .060 +.023 .037 1960 ---- .078B ---- .078B .065 +.026 .039 1965 ---- .084B ---- .084B .069 +.028 .041 1970 ---- .090B ---- .090B .074 +.030 .044 1975 ---- .097B ---- .097B .079 +.032 .047 1980 ---- .104B ---- .104B .084 +.035 .049 1985 ---- .112B ---- .112B .090 +.037 .053 1990 ---- .120B ---- .120B .096 +.040 .056 1995 ---- .128B ---- .128B .103 +.043 .060 2000 ---- .138B ---- .138B .110 +.047 .063 2005 ---- .148B ---- .148B .118 +.051 .067 2010 ---- .158B ---- .158B .126 +.054 .072 2015 ---- .170B ---- .169B .135 +.059 .076 2020 ---- .182B ---- .181B .144 +.063 .081 2025 ---- .194B ---- .194B .154 +.067 .087 2030 ---- .208B ---- .207B .165 +.073 .092 2035 ---- .222B ---- .221B .176 +.077 .099 2040 ---- .237B ---- .234B .188 +.083 .105 2045 ---- .253B ---- .250B .201 +.089 .112 2050 ---- .269B ---- .266B .215 +.096 .119 2055 ---- .287B ---- .283B .229 +.102 .127 2060 ---- .305B ---- .301B .244 +.109 .135 2065 ---- .324B ---- .320B .260 +.116 .144 2070 ---- .344B ---- .340B .277 +.124 .153 2075 ---- .365B ---- .362B .295 +.132 .163 2080 ---- .387B ---- .383B .313 +.139 .174 2085 ---- .410B ---- .405B .333 +.148 .185 2090 ---- .433B ---- .430B .353 +.156 .197 2095 ---- .458B ---- .453B .374 +.165 .209 1 2100 ---- .483B ---- .479B .396 +.174 .222 2105 ---- .510B ---- .506B .419 +.183 .236 2110 ---- .537B ---- .531B .443 +.192 .251 2115 ---- .565B ---- .559B .468 +.201 .267 2120 ---- .588B ---- .588B .494 +.211 .283 2125 ---- .619B ---- .619B .521 +.221 .300 2130 ---- .651B ---- .651B .548 +.230 .318 2135 ---- .681B ---- .681B .577 +.240 .337 2140 ---- .713B ---- .706B .607 +.250 .357 2145 ---- .748B ---- .741B .638 +.260 .378 2150 ---- .785B ---- .785B .669 +.270 .399 2155 ---- .818B ---- .809B .702 +.280 .422 2160 ---- .856B ---- .856B .735 +.290 .445 2165 ---- .862B ---- .862B .770 +.301 .469 2170 ---- .871B ---- .871B .805 +.310 .495 2175 ---- .969B ---- .969B .841 +.320 .521 1 2180 ---- .936B ---- .871B .877 +.329 .548 2185 ---- .977B ---- .907B .915 +.339 .576 2190 ---- 1.017B ---- .944B .953 +.348 .605 2195 ---- 1.059B ---- .982B .991 +.357 .634 2200 ---- 1.169B ---- 1.169B 1.031 +.366 .665 1 2205 ---- 1.142B ---- 1.060B 1.070 +.374 .696 2210 ---- 1.185B ---- .884B 1.111 +.382 .729 2215 ---- 1.229B ---- .881B 1.152 +.390 .762 2220 ---- 1.273B ---- .885B 1.193 +.398 .795 2225 ---- 1.381B ---- 1.381B 1.235 +.405 .830 2230 ---- 1.361B ---- .883B 1.278 +.413 .865 2235 ---- 1.406B ---- ---- 1.320 +.419 .901 2240 ---- 1.450B ---- ---- 1.364 +.426 .938 2245 ---- 1.496B ---- ---- 1.407 +.432 .975 2250 ---- 1.605B ---- 1.603B 1.451 +.438 1.013 2255 ---- 1.587B ---- ---- 1.496 +.445 1.051 2260 ---- 1.633B ---- ---- 1.540 +.450 1.090 2265 ---- 1.679B ---- 1.525B 1.585 +.455 1.130 2270 ---- 1.673B ---- 1.570B 1.631 +.461 1.170 2275 ---- 1.834B ---- 1.834B 1.676 +.465 1.211 2280 ---- 1.707B ---- 1.657B 1.722 +.470 1.252 2285 ---- 1.691B ---- ---- 1.768 +.474 1.294 2290 ---- 1.698B ---- ---- 1.815 +.479 1.336 2295 ---- 1.721B ---- ---- 1.861 +.483 1.378 2300 ---- 2.068B ---- 2.068B 1.908 +.487 1.421 2305 ---- 1.690B ---- ---- 1.955 +.491 1.464 2310 ---- 1.698B ---- ---- 2.002 +.494 1.508 2315 ---- 1.702B ---- ---- 2.049 +.497 1.552 2320 ---- 1.722B ---- ---- 2.097 +.501 1.596 2325 ---- 2.308B ---- 2.308B 2.144 +.503 1.641 2350 ---- 2.548B ---- 2.548B 2.384 +.517 1.867 2375 ---- 2.792B ---- 2.792B 2.626 +.527 2.099 2400 ---- 3.020B ---- 3.020B 2.869 +.533 2.336 2425 ---- 3.032B ---- 3.032B 3.114 +.539 2.575 2450 ---- 3.080B ---- 3.080B 3.360 +.544 2.816 2475 ---- ---- ---- ---- 3.606 +.547 3.059 2500 ---- ---- ---- ---- 3.853 +.549 3.304 2525 ---- ---- ---- ---- 4.100 +.551 3.549 2550 ---- ---- ---- ---- 4.348 +.553 3.795 2575 ---- ---- ---- ---- 4.596 +.554 4.042 2600 ---- ---- ---- ---- 4.845 +.555 4.290 2625 ---- ---- ---- ---- 5.093 +.556 4.537 2650 ---- ---- ---- ---- 5.342 +.556 4.786 2675 ---- ---- ---- ---- 5.591 +.557 5.034 2700 ---- ---- ---- ---- 5.840 +.557 5.283 2725 ---- ---- ---- ---- 6.090 +.559 5.531 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 87.97 +.76 87.21 5700 ---- ---- ---- ---- 36.05 +.75 35.30 5750 ---- ---- ---- ---- 35.55 +.75 34.80 5800 ---- ---- ---- ---- 35.05 +.75 34.30 5850 ---- ---- ---- ---- 34.55 +.75 33.80 5900 ---- ---- ---- ---- 34.05 +.75 33.30 5950 ---- ---- ---- ---- 33.55 +.75 32.80 6000 ---- ---- ---- ---- 33.06 +.76 32.30 6050 ---- ---- ---- ---- 32.56 +.76 31.80 6100 ---- ---- ---- ---- 32.06 +.76 31.30 6150 ---- ---- ---- ---- 31.56 +.75 30.81 6200 ---- ---- ---- ---- 31.06 +.75 30.31 6250 ---- ---- ---- ---- 30.56 +.75 29.81 6300 ---- ---- ---- ---- 30.06 +.75 29.31 6350 ---- ---- ---- ---- 29.56 +.75 28.81 6400 ---- ---- ---- ---- 29.06 +.75 28.31 6450 ---- ---- ---- ---- 28.56 +.75 27.81 6500 ---- ---- ---- ---- 28.06 +.75 27.31 6600 ---- ---- ---- ---- 27.06 +.75 26.31 6650 ---- ---- ---- ---- 26.56 +.75 25.81 6700 ---- ---- ---- ---- 26.06 +.75 25.31 6750 ---- ---- ---- ---- 25.57 +.76 24.81 6800 ---- ---- ---- ---- 25.07 +.76 24.31 6850 ---- ---- ---- ---- 24.57 +.75 23.82 6900 ---- ---- ---- ---- 24.07 +.75 23.32 6950 ---- ---- ---- ---- 23.57 +.75 22.82 7000 ---- ---- ---- ---- 23.07 +.75 22.32 7050 ---- ---- ---- ---- 22.57 +.75 21.82 7100 ---- ---- ---- ---- 22.07 +.75 21.32 7150 ---- ---- ---- ---- 21.57 +.75 20.82 7200 ---- ---- ---- ---- 21.07 +.75 20.32 7250 ---- ---- ---- ---- 20.57 +.75 19.82 7650 ---- ---- ---- ---- 16.58 +.75 15.83 7700 ---- ---- ---- ---- 16.08 +.75 15.33 7750 ---- ---- ---- ---- 15.58 +.75 14.83 7800 ---- ---- ---- ---- 15.08 +.75 14.33 7850 ---- ---- ---- ---- 14.58 +.75 13.83 7900 ---- ---- ---- ---- 14.08 +.75 13.33 7950 ---- ---- ---- ---- 13.58 +.75 12.83 8000 ---- ---- ---- ---- 13.08 +.75 12.33 8050 ---- ---- ---- ---- 12.58 +.75 11.83 8100 ---- ---- ---- ---- 12.08 +.75 11.33 8150 ---- ---- ---- ---- 11.58 +.75 10.83 8200 ---- ---- ---- ---- 11.08 +.75 10.33 8250 ---- ---- ---- ---- 10.59 +.75 9.84 8300 ---- ---- ---- ---- 10.09 +.75 9.34 8350 ---- ---- ---- ---- 9.59 +.75 8.84 8400 ---- ---- ---- ---- 9.09 +.75 8.34 8450 ---- ---- ---- ---- 8.59 +.75 7.84 8500 ---- ---- ---- ---- 8.09 +.75 7.34 8550 ---- ---- ---- ---- 7.59 +.75 6.84 8600 ---- ---- ---- ---- 7.09 +.75 6.34 8650 ---- ---- ---- ---- 6.59 +.75 5.84 8700 ---- ---- ---- ---- 6.09 +.75 5.34 8750 ---- ---- ---- ---- 5.59 +.73 4.86 8800 ---- ---- ---- ---- 5.10 +.73 4.37 8850 ---- ---- ---- ---- 4.61 +.71 3.90 8900 ---- ---- ---- ---- 4.13 +.69 3.44 8950 ---- ---- ---- ---- 3.66 +.66 3.00 9000 ---- ---- ---- ---- 3.20 +.62 2.58 9050 ---- ---- ---- ---- 2.77 +.58 2.19 9100 ---- ---- ---- ---- 2.35 +.51 1.84 9150 ---- ---- ---- ---- 1.97 +.46 1.51 9200 ---- ---- ---- ---- 1.63 +.41 1.22 9250 ---- ---- ---- ---- 1.32 +.35 .97 9300 ---- ---- ---- ---- 1.05 +.29 .76 9350 ---- ---- ---- ---- .82 +.23 .59 9400 ---- ---- ---- ---- .63 +.19 .44 9450 ---- ---- ---- ---- .47 +.14 .33 9500 ---- ---- ---- ---- .35 +.11 .24 9550 ---- ---- ---- ---- .25 +.08 .17 9600 ---- ---- ---- ---- .18 +.06 .12 9650 ---- ---- ---- ---- .12 +.04 .08 9700 ---- ---- ---- ---- .08 +.02 .06 9750 ---- ---- ---- ---- .06 +.02 .04 9800 ---- ---- ---- ---- .04 +.02 .02 9850 ---- ---- ---- ---- .02 UNCH .02 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.54 +.56 2.98 10050 ---- ---- ---- ---- 3.35 +.53 2.82 10100 ---- ---- ---- ---- 3.17 +.50 2.67 10150 ---- ---- ---- ---- 3.00 +.48 2.52 10200 ---- ---- ---- ---- 2.83 +.45 2.38 10250 ---- ---- ---- ---- 2.68 +.44 2.24 10300 ---- ---- ---- ---- 2.52 +.41 2.11 10350 ---- ---- ---- ---- 2.38 +.39 1.99 10400 ---- ---- ---- ---- 2.24 +.36 1.88 10450 ---- ---- ---- ---- 2.11 +.34 1.77 10500 ---- ---- ---- ---- 1.99 +.33 1.66 10550 ---- ---- ---- ---- 1.87 +.31 1.56 10600 ---- ---- ---- ---- 1.76 +.29 1.47 10650 ---- ---- ---- ---- 1.65 +.27 1.38 10700 ---- ---- ---- ---- 1.55 +.26 1.29 10750 ---- ---- ---- ---- 1.45 +.24 1.21 10800 ---- ---- ---- ---- 1.36 +.22 1.14 10850 ---- ---- ---- ---- 1.28 +.22 1.06 10900 ---- ---- ---- ---- 1.20 +.20 1.00 10950 ---- ---- ---- ---- 1.12 +.19 .93 11000 ---- ---- ---- ---- 1.05 +.18 .87 11050 ---- ---- ---- ---- .98 +.16 .82 11100 ---- ---- ---- ---- .91 +.15 .76 11150 ---- ---- ---- ---- .85 +.14 .71 11200 ---- ---- ---- ---- .80 +.14 .66 11250 ---- ---- ---- ---- .74 +.12 .62 11300 ---- ---- ---- ---- .69 +.11 .58 11350 ---- ---- ---- ---- .64 +.10 .54 11400 ---- ---- ---- ---- .60 +.10 .50 11450 ---- ---- ---- ---- .56 +.09 .47 11500 ---- ---- ---- ---- .52 +.08 .44 11550 ---- ---- ---- ---- .48 +.08 .40 11600 ---- ---- ---- ---- .45 +.07 .38 11650 ---- ---- ---- ---- .42 +.07 .35 11700 ---- ---- ---- ---- .39 +.06 .33 11750 ---- ---- ---- ---- .36 +.06 .30 11800 ---- ---- ---- ---- .33 +.05 .28 11850 ---- ---- ---- ---- .31 +.05 .26 11900 ---- ---- ---- ---- .29 +.05 .24 11950 ---- ---- ---- ---- .26 +.04 .22 500 ---- ---- ---- ---- 92.06 +1.86 90.20 5650 ---- ---- ---- ---- 40.80 +1.86 38.94 5700 ---- ---- ---- ---- 40.30 +1.85 38.45 5750 ---- ---- ---- ---- 39.80 +1.85 37.95 5800 ---- ---- ---- ---- 39.31 +1.86 37.45 5850 ---- ---- ---- ---- 38.81 +1.86 36.95 5900 ---- ---- ---- ---- 38.31 +1.85 36.46 5950 ---- ---- ---- ---- 37.81 +1.85 35.96 6000 ---- ---- ---- ---- 37.32 +1.86 35.46 6050 ---- ---- ---- ---- 36.82 +1.86 34.96 6100 ---- ---- ---- ---- 36.32 +1.85 34.47 6150 ---- ---- ---- ---- 35.82 +1.85 33.97 6200 ---- ---- ---- ---- 35.33 +1.86 33.47 6250 ---- ---- ---- ---- 34.83 +1.86 32.97 6300 ---- ---- ---- ---- 34.33 +1.85 32.48 6350 ---- ---- ---- ---- 33.83 +1.85 31.98 6400 ---- ---- ---- ---- 33.33 +1.85 31.48 6450 ---- ---- ---- ---- 32.84 +1.86 30.98 6500 ---- ---- ---- ---- 32.34 +1.86 30.48 6600 ---- ---- ---- ---- 31.34 +1.85 29.49 6650 ---- ---- ---- ---- 30.85 +1.86 28.99 6700 ---- ---- ---- ---- 30.35 +1.86 28.49 6750 ---- ---- ---- ---- 29.85 +1.85 28.00 6800 ---- ---- ---- ---- 29.35 +1.85 27.50 6850 ---- ---- ---- ---- 28.86 +1.86 27.00 6900 ---- ---- ---- ---- 28.36 +1.85 26.51 6950 ---- ---- ---- ---- 27.86 +1.85 26.01 7000 ---- ---- ---- ---- 27.36 +1.84 25.52 7050 ---- ---- ---- ---- 26.86 +1.83 25.03 7100 ---- ---- ---- ---- 26.37 +1.84 24.53 7150 ---- ---- ---- ---- 25.88 +1.84 24.04 7200 ---- ---- ---- ---- 25.38 +1.83 23.55 7450 ---- ---- ---- ---- 22.92 +1.81 21.11 7500 ---- ---- ---- ---- 22.43 +1.80 20.63 7550 ---- ---- ---- ---- 21.94 +1.79 20.15 7600 ---- ---- ---- ---- 21.45 +1.78 19.67 7650 ---- ---- ---- ---- 20.97 +1.78 19.19 7700 ---- ---- ---- ---- 20.48 +1.77 18.71 7750 ---- ---- ---- ---- 20.00 +1.76 18.24 7800 ---- ---- ---- ---- 19.52 +1.75 17.77 7850 ---- ---- ---- ---- 19.04 +1.74 17.30 7900 ---- ---- ---- ---- 18.56 +1.72 16.84 7950 ---- ---- ---- ---- 18.09 +1.71 16.38 8000 ---- ---- ---- ---- 17.62 +1.70 15.92 8050 ---- ---- ---- ---- 17.15 +1.68 15.47 8100 ---- ---- ---- ---- 16.69 +1.67 15.02 8150 ---- ---- ---- ---- 16.23 +1.65 14.58 8200 ---- ---- ---- ---- 15.77 +1.63 14.14 8250 ---- ---- ---- ---- 15.31 +1.60 13.71 8300 ---- ---- ---- ---- 14.86 +1.58 13.28 8350 ---- ---- ---- ---- 14.42 +1.57 12.85 8400 ---- ---- ---- ---- 13.98 +1.55 12.43 8450 ---- ---- ---- ---- 13.54 +1.52 12.02 8500 ---- ---- ---- ---- 13.11 +1.50 11.61 8550 ---- ---- ---- ---- 12.69 +1.48 11.21 8600 ---- ---- ---- ---- 12.27 +1.45 10.82 8650 ---- ---- ---- ---- 11.85 +1.42 10.43 8700 ---- ---- ---- ---- 11.44 +1.39 10.05 8750 ---- ---- ---- ---- 11.04 +1.36 9.68 8800 ---- ---- ---- ---- 10.65 +1.34 9.31 8850 ---- ---- ---- ---- 10.26 +1.30 8.96 8900 ---- ---- ---- ---- 9.88 +1.28 8.60 8950 ---- ---- ---- ---- 9.50 +1.24 8.26 9000 ---- ---- ---- ---- 9.14 +1.21 7.93 9050 ---- ---- ---- ---- 8.78 +1.18 7.60 9100 ---- ---- ---- ---- 8.43 +1.15 7.28 9150 ---- ---- ---- ---- 8.08 +1.11 6.97 9200 ---- ---- ---- ---- 7.75 +1.09 6.66 9250 ---- ---- ---- ---- 7.42 +1.05 6.37 9300 ---- ---- ---- ---- 7.10 +1.02 6.08 9350 ---- ---- ---- ---- 6.79 +.99 5.80 9400 ---- ---- ---- ---- 6.48 +.94 5.54 9450 ---- ---- ---- ---- 6.19 +.92 5.27 9500 ---- ---- ---- ---- 5.90 +.88 5.02 9550 ---- ---- ---- ---- 5.63 +.85 4.78 9600 ---- ---- ---- ---- 5.36 +.82 4.54 9650 ---- ---- ---- ---- 5.10 +.78 4.32 9700 ---- ---- ---- ---- 4.85 +.74 4.11 9750 ---- ---- ---- ---- 4.60 +.70 3.90 9800 ---- ---- ---- ---- 4.38 +.68 3.70 9850 ---- ---- ---- ---- 4.15 +.64 3.51 9900 ---- ---- ---- ---- 3.94 +.61 3.33 9950 ---- ---- ---- ---- 3.74 +.59 3.15 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.08 -.38 5.46 10050 ---- ---- ---- ---- 4.89 -.39 5.28 10100 ---- ---- ---- ---- 4.72 -.38 5.10 10150 ---- ---- ---- ---- 4.54 -.38 4.92 10200 ---- ---- ---- ---- 4.38 -.37 4.75 10250 ---- ---- ---- ---- 4.21 -.38 4.59 10300 ---- ---- ---- ---- 4.05 -.38 4.43 10350 ---- ---- ---- ---- 3.90 -.37 4.27 6000 ---- ---- ---- ---- 35.81 +.09 35.72 6050 ---- ---- ---- ---- 35.32 +.09 35.23 6100 ---- ---- ---- ---- 34.82 +.08 34.74 6150 ---- ---- ---- ---- 34.33 +.08 34.25 6200 ---- ---- ---- ---- 33.84 +.08 33.76 6250 ---- ---- ---- ---- 33.35 +.08 33.27 6300 ---- ---- ---- ---- 32.86 +.08 32.78 6350 ---- ---- ---- ---- 32.37 +.08 32.29 6400 ---- ---- ---- ---- 31.88 +.07 31.81 6450 ---- ---- ---- ---- 31.39 +.07 31.32 7500 ---- ---- ---- ---- 21.46 -.05 21.51 7550 ---- ---- ---- ---- 21.01 -.06 21.07 7600 ---- ---- ---- ---- 20.56 -.08 20.64 7650 ---- ---- ---- ---- 20.12 -.09 20.21 7700 ---- ---- ---- ---- 19.69 -.09 19.78 7750 ---- ---- ---- ---- 19.25 -.10 19.35 7800 ---- ---- ---- ---- 18.82 -.11 18.93 7850 ---- ---- ---- ---- 18.40 -.12 18.52 7900 ---- ---- ---- ---- 17.97 -.13 18.10 7950 ---- ---- ---- ---- 17.56 -.14 17.70 8000 ---- ---- ---- ---- 17.14 -.15 17.29 8050 ---- ---- ---- ---- 16.73 -.16 16.89 8100 ---- ---- ---- ---- 16.33 -.17 16.50 8150 ---- ---- ---- ---- 15.93 -.18 16.11 8200 ---- ---- ---- ---- 15.54 -.18 15.72 8250 ---- ---- ---- ---- 15.15 -.19 15.34 8300 ---- ---- ---- ---- 14.76 -.21 14.97 8350 ---- ---- ---- ---- 14.38 -.22 14.60 8400 ---- ---- ---- ---- 14.01 -.22 14.23 8450 ---- ---- ---- ---- 13.64 -.23 13.87 8500 ---- ---- ---- ---- 13.27 -.25 13.52 8550 ---- ---- ---- ---- 12.92 -.25 13.17 8600 ---- ---- ---- ---- 12.56 -.26 12.82 8650 ---- ---- ---- ---- 12.22 -.27 12.49 8700 ---- ---- ---- ---- 11.87 -.28 12.15 8750 ---- ---- ---- ---- 11.54 -.29 11.83 8800 ---- ---- ---- ---- 11.21 -.29 11.50 8850 ---- ---- ---- ---- 10.88 -.31 11.19 8900 ---- ---- ---- ---- 10.57 -.31 10.88 8950 ---- ---- ---- ---- 10.25 -.32 10.57 9000 ---- ---- ---- ---- 9.95 -.32 10.27 9050 ---- ---- ---- ---- 9.65 -.33 9.98 9100 ---- ---- ---- ---- 9.35 -.34 9.69 9150 ---- ---- ---- ---- 9.07 -.34 9.41 9200 ---- ---- ---- ---- 8.78 -.35 9.13 9250 ---- ---- ---- ---- 8.51 -.35 8.86 9300 ---- ---- ---- ---- 8.24 -.35 8.59 9350 ---- ---- ---- ---- 7.97 -.36 8.33 9400 ---- ---- ---- ---- 7.72 -.36 8.08 9450 ---- ---- ---- ---- 7.46 -.37 7.83 9500 ---- ---- ---- ---- 7.22 -.37 7.59 9550 ---- ---- ---- ---- 6.98 -.37 7.35 9600 ---- ---- ---- ---- 6.74 -.38 7.12 9650 ---- ---- ---- ---- 6.51 -.38 6.89 9700 ---- ---- ---- ---- 6.29 -.38 6.67 9750 ---- ---- ---- ---- 6.08 -.38 6.46 9800 ---- ---- ---- ---- 5.86 -.39 6.25 9850 ---- ---- ---- ---- 5.66 -.38 6.04 9900 ---- ---- ---- ---- 5.46 -.38 5.84 9950 ---- ---- ---- ---- 5.27 -.38 5.65 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 35.02 +.03 34.99 6050 ---- ---- ---- ---- 34.54 +.03 34.51 6100 ---- ---- ---- ---- 34.06 +.03 34.03 6150 ---- ---- ---- ---- 33.58 +.02 33.56 6200 ---- ---- ---- ---- 33.10 +.02 33.08 6250 ---- ---- ---- ---- 32.62 +.01 32.61 6300 ---- ---- ---- ---- 32.14 UNCH 32.14 6350 ---- ---- ---- ---- 31.66 -.01 31.67 6400 ---- ---- ---- ---- 31.19 -.02 31.21 6450 ---- ---- ---- ---- 30.72 -.02 30.74 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 34.82 +.02 34.80 6000 ---- ---- ---- ---- 34.35 +.01 34.34 6050 ---- ---- ---- ---- 33.89 +.01 33.88 6100 ---- ---- ---- ---- 33.42 UNCH 33.42 6150 ---- ---- ---- ---- 32.95 -.01 32.96 6200 ---- ---- ---- ---- 32.49 -.02 32.51 6250 ---- ---- ---- ---- 32.03 -.02 32.05 6300 ---- ---- ---- ---- 31.57 -.03 31.60 6350 ---- ---- ---- ---- 31.11 -.04 31.15 6400 ---- ---- ---- ---- 30.65 -.06 30.71 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 34.68 UNCH 34.68 5950 ---- ---- ---- ---- 34.22 -.01 34.23 6000 ---- ---- ---- ---- 33.77 -.01 33.78 6050 ---- ---- ---- ---- 33.31 -.03 33.34 6100 ---- ---- ---- ---- 32.86 -.03 32.89 6150 ---- ---- ---- ---- 32.41 -.04 32.45 6200 ---- ---- ---- ---- 31.96 -.05 32.01 6250 ---- ---- ---- ---- 31.51 -.07 31.58 6300 ---- ---- ---- ---- 31.07 -.07 31.14 6350 ---- ---- ---- ---- 30.63 -.08 30.71 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 34.11 -.04 34.15 5950 ---- ---- ---- ---- 33.66 -.05 33.71 6000 ---- ---- ---- ---- 33.22 -.06 33.28 6050 ---- ---- ---- ---- 32.78 -.07 32.85 6100 ---- ---- ---- ---- 32.34 -.08 32.42 6150 ---- ---- ---- ---- 31.90 -.09 31.99 6200 ---- ---- ---- ---- 31.47 -.10 31.57 6250 ---- ---- ---- ---- 31.04 -.11 31.15 6300 ---- ---- ---- ---- 30.61 -.12 30.73 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 34.07 -.03 34.10 5900 ---- ---- ---- ---- 33.63 -.04 33.67 5950 ---- ---- ---- ---- 33.20 -.05 33.25 6000 ---- ---- ---- ---- 32.77 -.06 32.83 6050 ---- ---- ---- ---- 32.35 -.07 32.42 6100 ---- ---- ---- ---- 31.92 -.08 32.00 6150 ---- ---- ---- ---- 31.50 -.09 31.59 6200 ---- ---- ---- ---- 31.09 -.10 31.19 6250 ---- ---- ---- ---- 30.67 -.11 30.78 6300 ---- ---- ---- ---- 30.26 -.12 30.38 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 33.75 -.14 33.89 5900 ---- ---- ---- ---- 33.32 -.16 33.48 5950 ---- ---- ---- ---- 32.90 -.16 33.06 6000 ---- ---- ---- ---- 32.48 -.18 32.66 6050 ---- ---- ---- ---- 32.06 -.19 32.25 6100 ---- ---- ---- ---- 31.64 -.21 31.85 6150 ---- ---- ---- ---- 31.23 -.22 31.45 6200 ---- ---- ---- ---- 30.82 -.23 31.05 6250 ---- ---- ---- ---- 30.42 -.23 30.65 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 33.44 +.04 33.40 5850 ---- ---- ---- ---- 33.03 +.04 32.99 5900 ---- ---- ---- ---- 32.61 +.02 32.59 5950 ---- ---- ---- ---- 32.20 +.02 32.18 6000 ---- ---- ---- ---- 31.79 +.01 31.78 6050 ---- ---- ---- ---- 31.39 UNCH 31.39 6100 ---- ---- ---- ---- 30.98 -.01 30.99 6150 ---- ---- ---- ---- 30.58 -.02 30.60 6200 ---- ---- ---- ---- 30.19 -.02 30.21 6250 ---- ---- ---- ---- 29.79 -.04 29.83 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 32.92 +.03 32.89 5850 ---- ---- ---- ---- 32.52 +.02 32.50 5900 ---- ---- ---- ---- 32.12 UNCH 32.12 5950 ---- ---- ---- ---- 31.73 UNCH 31.73 6000 ---- ---- ---- ---- 31.34 -.01 31.35 6050 ---- ---- ---- ---- 30.95 -.03 30.98 6100 ---- ---- ---- ---- 30.56 -.04 30.60 6150 ---- ---- ---- ---- 30.18 -.05 30.23 6200 ---- ---- ---- ---- 29.80 -.06 29.86 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 33.03 -.11 33.14 5800 ---- ---- ---- ---- 32.63 -.13 32.76 5850 ---- ---- ---- ---- 32.23 -.15 32.38 5900 ---- ---- ---- ---- 31.84 -.16 32.00 5950 ---- ---- ---- ---- 31.45 -.17 31.62 6000 ---- ---- ---- ---- 31.07 -.18 31.25 6050 ---- ---- ---- ---- 30.68 -.20 30.88 6100 ---- ---- ---- ---- 30.30 -.21 30.51 6150 ---- ---- ---- ---- 29.92 -.23 30.15 6200 ---- ---- ---- ---- 29.55 -.24 29.79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 32.83 +.50 32.33 5800 ---- ---- ---- ---- 32.44 +.49 31.95 5850 ---- ---- ---- ---- 32.06 +.49 31.57 5900 ---- ---- ---- ---- 31.69 +.50 31.19 5950 ---- ---- ---- ---- 31.31 +.49 30.82 6000 ---- ---- ---- ---- 30.94 +.49 30.45 6050 ---- ---- ---- ---- 30.57 +.49 30.08 6100 ---- ---- ---- ---- 30.21 +.50 29.71 6150 ---- ---- ---- ---- 29.84 +.49 29.35 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 32.80 +.54 32.26 5750 ---- ---- ---- ---- 32.43 +.55 31.88 5800 ---- ---- ---- ---- 32.05 +.54 31.51 5850 ---- ---- ---- ---- 31.68 +.54 31.14 5900 ---- ---- ---- ---- 31.31 +.53 30.78 5950 ---- ---- ---- ---- 30.94 +.53 30.41 6000 ---- ---- ---- ---- 30.58 +.53 30.05 6050 ---- ---- ---- ---- 30.22 +.52 29.70 6100 ---- ---- ---- ---- 29.86 +.52 29.34 6150 ---- ---- ---- ---- 29.51 +.52 28.99 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.91 -.75 7.66 10050 ---- ---- ---- ---- 7.41 -.75 8.16 10100 ---- ---- ---- ---- 7.91 -.75 8.66 10150 ---- ---- ---- ---- 8.41 -.75 9.16 10200 ---- ---- ---- ---- 8.91 -.75 9.66 10250 ---- ---- ---- ---- 9.41 -.75 10.16 10300 ---- ---- ---- ---- 9.91 -.74 10.65 10350 ---- ---- ---- ---- 10.41 -.74 11.15 10400 ---- ---- ---- ---- 10.91 -.74 11.65 10450 ---- ---- ---- ---- 11.40 -.75 12.15 10500 ---- ---- ---- ---- 11.90 -.75 12.65 10550 ---- ---- ---- ---- 12.40 -.75 13.15 10600 ---- ---- ---- ---- 12.90 -.75 13.65 10650 ---- ---- ---- ---- 13.40 -.75 14.15 10700 ---- ---- ---- ---- 13.90 -.75 14.65 10750 ---- ---- ---- ---- 14.40 -.75 15.15 10800 ---- ---- ---- ---- 14.90 -.75 15.65 10850 ---- ---- ---- ---- 15.40 -.75 16.15 10900 ---- ---- ---- ---- 15.90 -.75 16.65 10950 ---- ---- ---- ---- 16.40 -.75 17.15 11000 ---- ---- ---- ---- 16.90 -.74 17.64 11050 ---- ---- ---- ---- 17.40 -.74 18.14 11100 ---- ---- ---- ---- 17.90 -.74 18.64 11150 ---- ---- ---- ---- 18.40 -.74 19.14 11200 ---- ---- ---- ---- 18.89 -.75 19.64 11250 ---- ---- ---- ---- 19.39 -.75 20.14 11300 ---- ---- ---- ---- 19.89 -.75 20.64 11350 ---- ---- ---- ---- 20.39 -.75 21.14 11400 ---- ---- ---- ---- 20.89 -.75 21.64 11450 ---- ---- ---- ---- 21.39 -.75 22.14 11500 ---- ---- ---- ---- 21.89 -.75 22.64 11550 ---- ---- ---- ---- 22.39 -.75 23.14 11600 ---- ---- ---- ---- 22.89 -.75 23.64 11650 ---- ---- ---- ---- 23.39 -.74 24.13 11700 ---- ---- ---- ---- 23.89 -.74 24.63 11750 ---- ---- ---- ---- 24.39 -.74 25.13 11800 ---- ---- ---- ---- 24.89 -.74 25.63 11850 ---- ---- ---- ---- 25.39 -.74 26.13 11900 ---- ---- ---- ---- 25.88 -.75 26.63 11950 ---- ---- ---- ---- 26.38 -.75 27.13 12000 ---- ---- ---- ---- 26.88 -.75 27.63 500 ---- ---- ---- ---- .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 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 -.01 .02 8800 ---- ---- ---- ---- .01 -.03 .04 8850 ---- ---- ---- ---- .02 -.05 .07 8900 ---- ---- ---- ---- .04 -.07 .11 8950 ---- ---- ---- ---- .07 -.10 .17 9000 ---- ---- ---- ---- .11 -.14 .25 100 9050 ---- ---- ---- ---- .18 -.18 .36 9100 ---- ---- ---- ---- .27 -.23 .50 9150 ---- ---- ---- ---- .39 -.28 .67 9200 ---- ---- ---- ---- .54 -.34 .88 9250 ---- ---- ---- ---- .73 -.40 1.13 9300 ---- ---- ---- ---- .96 -.46 1.42 9350 ---- ---- ---- ---- 1.23 -.51 1.74 9400 ---- ---- ---- ---- 1.54 -.56 2.10 9450 ---- ---- ---- ---- 1.88 -.60 2.48 9500 ---- ---- ---- ---- 2.26 -.63 2.89 9550 ---- ---- ---- ---- 2.66 -.66 3.32 9600 ---- ---- ---- ---- 3.08 -.69 3.77 9650 ---- ---- ---- ---- 3.53 -.71 4.24 9700 ---- ---- ---- ---- 3.99 -.72 4.71 9750 ---- ---- ---- ---- 4.46 -.73 5.19 9800 ---- ---- ---- ---- 4.94 -.74 5.68 9850 ---- ---- ---- ---- 5.43 -.74 6.17 9900 ---- ---- ---- ---- 5.92 -.74 6.66 9950 ---- ---- ---- ---- 6.41 -.75 7.16 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.05 -1.29 7.34 10050 ---- ---- ---- ---- 6.36 -1.32 7.68 10100 ---- ---- ---- ---- 6.68 -1.34 8.02 10150 ---- ---- ---- ---- 7.00 -1.37 8.37 10200 ---- ---- ---- ---- 7.33 -1.40 8.73 10250 ---- ---- ---- ---- 7.67 -1.42 9.09 10300 ---- ---- ---- ---- 8.02 -1.44 9.46 10350 ---- ---- ---- ---- 8.37 -1.46 9.83 10400 ---- ---- ---- ---- 8.73 -1.49 10.22 10450 ---- ---- ---- ---- 9.10 -1.50 10.60 10500 ---- ---- ---- ---- 9.47 -1.53 11.00 10550 ---- ---- ---- ---- 9.85 -1.54 11.39 10600 ---- ---- ---- ---- 10.24 -1.56 11.80 10650 ---- ---- ---- ---- 10.63 -1.58 12.21 10700 ---- ---- ---- ---- 11.02 -1.60 12.62 10750 ---- ---- ---- ---- 11.43 -1.61 13.04 10800 ---- ---- ---- ---- 11.83 -1.63 13.46 10850 ---- ---- ---- ---- 12.25 -1.63 13.88 10900 ---- ---- ---- ---- 12.66 -1.65 14.31 10950 ---- ---- ---- ---- 13.08 -1.67 14.75 11000 ---- ---- ---- ---- 13.51 -1.67 15.18 11050 ---- ---- ---- ---- 13.94 -1.69 15.63 11100 ---- ---- ---- ---- 14.37 -1.70 16.07 11150 ---- ---- ---- ---- 14.81 -1.71 16.52 11200 ---- ---- ---- ---- 15.25 -1.72 16.97 11250 ---- ---- ---- ---- 15.69 -1.73 17.42 11300 ---- ---- ---- ---- 16.14 -1.74 17.88 11350 ---- ---- ---- ---- 16.59 -1.74 18.33 11400 ---- ---- ---- ---- 17.04 -1.75 18.79 11450 ---- ---- ---- ---- 17.50 -1.76 19.26 11500 ---- ---- ---- ---- 17.96 -1.76 19.72 11550 ---- ---- ---- ---- 18.42 -1.77 20.19 11600 ---- ---- ---- ---- 18.88 -1.78 20.66 11650 ---- ---- ---- ---- 19.35 -1.78 21.13 11700 ---- ---- ---- ---- 19.82 -1.78 21.60 11750 ---- ---- ---- ---- 20.29 -1.79 22.08 11800 ---- ---- ---- ---- 20.76 -1.79 22.55 11850 ---- ---- ---- ---- 21.23 -1.80 23.03 11900 ---- ---- ---- ---- 21.71 -1.80 23.51 11950 ---- ---- ---- ---- 22.18 -1.81 23.99 500 ---- ---- ---- ---- .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 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 -.01 .02 7000 ---- ---- ---- ---- .01 -.01 .02 7050 ---- ---- ---- ---- .01 -.01 .02 7100 ---- ---- ---- ---- .01 -.02 .03 7150 ---- ---- ---- ---- .02 -.02 .04 7200 ---- ---- ---- ---- .02 -.02 .04 7450 ---- ---- ---- ---- .04 -.05 .09 7500 ---- ---- ---- ---- .05 -.05 .10 7550 ---- ---- ---- ---- .06 -.06 .12 7600 ---- ---- ---- ---- .07 -.07 .14 7650 ---- ---- ---- ---- .08 -.08 .16 7700 ---- ---- ---- ---- .10 -.08 .18 7750 ---- ---- ---- ---- .11 -.10 .21 7800 ---- ---- ---- ---- .13 -.10 .23 7850 ---- ---- ---- ---- .15 -.12 .27 7900 ---- ---- ---- ---- .17 -.13 .30 7950 ---- ---- ---- ---- .19 -.15 .34 8000 ---- ---- ---- ---- .22 -.16 .38 8050 ---- ---- ---- ---- .25 -.17 .42 8100 ---- ---- ---- ---- .28 -.19 .47 8150 ---- ---- ---- ---- .32 -.21 .53 8200 ---- ---- ---- ---- .36 -.22 .58 8250 ---- ---- ---- ---- .40 -.25 .65 8300 ---- ---- ---- ---- .45 -.27 .72 8350 ---- ---- ---- ---- .50 -.29 .79 8400 ---- ---- ---- ---- .56 -.31 .87 8450 ---- ---- ---- ---- .62 -.33 .95 8500 ---- ---- ---- ---- .69 -.35 1.04 8550 ---- ---- ---- ---- .76 -.38 1.14 8600 ---- ---- ---- ---- .84 -.41 1.25 8650 ---- ---- ---- ---- .92 -.44 1.36 8700 ---- ---- ---- ---- 1.01 -.46 1.47 8750 ---- ---- ---- ---- 1.11 -.49 1.60 8800 ---- ---- ---- ---- 1.21 -.52 1.73 8850 ---- ---- ---- ---- 1.32 -.55 1.87 8900 ---- ---- ---- ---- 1.44 -.58 2.02 8950 ---- ---- ---- ---- 1.56 -.61 2.17 9000 ---- ---- ---- ---- 1.69 -.64 2.33 100 9050 ---- ---- ---- ---- 1.83 -.67 2.50 9100 ---- ---- ---- ---- 1.98 -.70 2.68 9150 ---- ---- ---- ---- 2.13 -.74 2.87 9200 ---- ---- ---- ---- 2.29 -.77 3.06 9250 ---- ---- ---- ---- 2.46 -.80 3.26 9300 ---- ---- ---- ---- 2.64 -.84 3.48 9350 ---- ---- ---- ---- 2.83 -.86 3.69 9400 ---- ---- ---- ---- 3.02 -.90 3.92 9450 ---- ---- ---- ---- 3.22 -.94 4.16 9500 ---- ---- ---- ---- 3.44 -.96 4.40 9550 ---- ---- ---- ---- 3.66 -1.00 4.66 9600 ---- ---- ---- ---- 3.89 -1.03 4.92 9650 ---- ---- ---- ---- 4.12 -1.08 5.20 9700 ---- ---- ---- ---- 4.37 -1.11 5.48 9750 ---- ---- ---- ---- 4.62 -1.15 5.77 9800 ---- ---- ---- ---- 4.89 -1.18 6.07 9850 ---- ---- ---- ---- 5.17 -1.21 6.38 9900 ---- ---- ---- ---- 5.45 -1.24 6.69 9950 ---- ---- ---- ---- 5.75 -1.26 7.01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.94 -.49 9.43 10050 ---- ---- ---- ---- 9.26 -.48 9.74 10100 ---- ---- ---- ---- 9.57 -.49 10.06 10150 ---- ---- ---- ---- 9.90 -.48 10.38 10200 ---- ---- ---- ---- 10.23 -.47 10.70 10250 ---- ---- ---- ---- 10.56 -.47 11.03 10300 ---- ---- ---- ---- 10.90 -.47 11.37 10350 ---- ---- ---- ---- 11.24 -.47 11.71 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.02 .04 6150 ---- ---- ---- ---- .02 -.02 .04 6200 ---- ---- ---- ---- .03 -.02 .05 6250 ---- ---- ---- ---- .03 -.02 .05 6300 ---- ---- ---- ---- .04 -.02 .06 6350 ---- ---- ---- ---- .04 -.03 .07 6400 ---- ---- ---- ---- .05 -.03 .08 6450 ---- ---- ---- ---- .06 -.03 .09 7500 ---- ---- ---- ---- .53 -.16 .69 7550 ---- ---- ---- ---- .58 -.17 .75 7600 ---- ---- ---- ---- .63 -.18 .81 7650 ---- ---- ---- ---- .69 -.18 .87 7700 ---- ---- ---- ---- .75 -.19 .94 7750 ---- ---- ---- ---- .81 -.20 1.01 7800 ---- ---- ---- ---- .87 -.22 1.09 7850 ---- ---- ---- ---- .94 -.23 1.17 7900 ---- ---- ---- ---- 1.02 -.23 1.25 7950 ---- ---- ---- ---- 1.10 -.24 1.34 8000 ---- ---- ---- ---- 1.18 -.25 1.43 8050 ---- ---- ---- ---- 1.27 -.26 1.53 8100 ---- ---- ---- ---- 1.36 -.27 1.63 8150 ---- ---- ---- ---- 1.45 -.28 1.73 8200 ---- ---- ---- ---- 1.55 -.29 1.84 8250 ---- ---- ---- ---- 1.66 -.30 1.96 8300 ---- ---- ---- ---- 1.77 -.31 2.08 8350 ---- ---- ---- ---- 1.89 -.31 2.20 8400 ---- ---- ---- ---- 2.01 -.33 2.34 8450 ---- ---- ---- ---- 2.13 -.34 2.47 8500 ---- ---- ---- ---- 2.27 -.34 2.61 8550 ---- ---- ---- ---- 2.40 -.36 2.76 8600 ---- ---- ---- ---- 2.55 -.36 2.91 8650 ---- ---- ---- ---- 2.70 -.37 3.07 8700 ---- ---- ---- ---- 2.85 -.38 3.23 8750 ---- ---- ---- ---- 3.01 -.39 3.40 8800 ---- ---- ---- ---- 3.18 -.39 3.57 8850 ---- ---- ---- ---- 3.35 -.40 3.75 8900 ---- ---- ---- ---- 3.53 -.41 3.94 8950 ---- ---- ---- ---- 3.71 -.42 4.13 9000 ---- ---- ---- ---- 3.90 -.42 4.32 9050 ---- ---- ---- ---- 4.10 -.42 4.52 9100 ---- ---- ---- ---- 4.30 -.43 4.73 9150 ---- ---- ---- ---- 4.50 -.45 4.95 9200 ---- ---- ---- ---- 4.72 -.44 5.16 9250 ---- ---- ---- ---- 4.94 -.45 5.39 9300 ---- ---- ---- ---- 5.16 -.46 5.62 9350 ---- ---- ---- ---- 5.40 -.46 5.86 9400 ---- ---- ---- ---- 5.63 -.47 6.10 9450 ---- ---- ---- ---- 5.88 -.46 6.34 9500 ---- ---- ---- ---- 6.13 -.47 6.60 9550 ---- ---- ---- ---- 6.38 -.47 6.85 9600 ---- ---- ---- ---- 6.64 -.48 7.12 9650 ---- ---- ---- ---- 6.91 -.48 7.39 9700 ---- ---- ---- ---- 7.18 -.48 7.66 9750 ---- ---- ---- ---- 7.46 -.48 7.94 9800 ---- ---- ---- ---- 7.75 -.48 8.23 9850 ---- ---- ---- ---- 8.04 -.48 8.52 9900 ---- ---- ---- ---- 8.34 -.48 8.82 9950 ---- ---- ---- ---- 8.64 -.48 9.12 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .09 -.07 .16 6050 ---- ---- ---- ---- .10 -.08 .18 6100 ---- ---- ---- ---- .12 -.08 .20 6150 ---- ---- ---- ---- .13 -.08 .21 6200 ---- ---- ---- ---- .14 -.10 .24 6250 ---- ---- ---- ---- .16 -.10 .26 6300 ---- ---- ---- ---- .18 -.10 .28 6350 ---- ---- ---- ---- .19 -.12 .31 6400 ---- ---- ---- ---- .21 -.12 .33 6450 ---- ---- ---- ---- .24 -.12 .36 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .23 -.11 .34 6000 ---- ---- ---- ---- .26 -.11 .37 6050 ---- ---- ---- ---- .28 -.12 .40 6100 ---- ---- ---- ---- .30 -.14 .44 6150 ---- ---- ---- ---- .33 -.14 .47 6200 ---- ---- ---- ---- .36 -.15 .51 6250 ---- ---- ---- ---- .39 -.16 .55 6300 ---- ---- ---- ---- .42 -.17 .59 6350 ---- ---- ---- ---- .46 -.17 .63 6400 ---- ---- ---- ---- .49 -.19 .68 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .39 -.16 .55 5950 ---- ---- ---- ---- .42 -.17 .59 6000 ---- ---- ---- ---- .45 -.18 .63 6050 ---- ---- ---- ---- .49 -.18 .67 6100 ---- ---- ---- ---- .52 -.20 .72 6150 ---- ---- ---- ---- .56 -.21 .77 6200 ---- ---- ---- ---- .60 -.22 .82 6250 ---- ---- ---- ---- .65 -.22 .87 6300 ---- ---- ---- ---- .69 -.24 .93 6350 ---- ---- ---- ---- .74 -.25 .99 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .60 -.22 .82 5950 ---- ---- ---- ---- .64 -.23 .87 6000 ---- ---- ---- ---- .68 -.24 .92 6050 ---- ---- ---- ---- .73 -.25 .98 6100 ---- ---- ---- ---- .78 -.26 1.04 6150 ---- ---- ---- ---- .83 -.27 1.10 6200 ---- ---- ---- ---- .88 -.29 1.17 6250 ---- ---- ---- ---- .94 -.29 1.23 6300 ---- ---- ---- ---- 1.00 -.30 1.30 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .83 -.23 1.06 5900 ---- ---- ---- ---- .89 -.24 1.13 5950 ---- ---- ---- ---- .94 -.25 1.19 6000 ---- ---- ---- ---- 1.00 -.26 1.26 6050 ---- ---- ---- ---- 1.06 -.27 1.33 6100 ---- ---- ---- ---- 1.12 -.28 1.40 6150 ---- ---- ---- ---- 1.19 -.29 1.48 6200 ---- ---- ---- ---- 1.26 -.29 1.55 6250 ---- ---- ---- ---- 1.33 -.30 1.63 6300 ---- ---- ---- ---- 1.40 -.32 1.72 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .97 -.31 1.28 5900 ---- ---- ---- ---- 1.03 -.32 1.35 5950 ---- ---- ---- ---- 1.09 -.33 1.42 6000 ---- ---- ---- ---- 1.16 -.34 1.50 6050 ---- ---- ---- ---- 1.22 -.36 1.58 6100 ---- ---- ---- ---- 1.29 -.37 1.66 6150 ---- ---- ---- ---- 1.36 -.38 1.74 6200 ---- ---- ---- ---- 1.44 -.39 1.83 6250 ---- ---- ---- ---- 1.51 -.41 1.92 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.16 -.25 1.41 5850 ---- ---- ---- ---- 1.22 -.26 1.48 5900 ---- ---- ---- ---- 1.29 -.27 1.56 5950 ---- ---- ---- ---- 1.36 -.28 1.64 6000 ---- ---- ---- ---- 1.44 -.28 1.72 6050 ---- ---- ---- ---- 1.51 -.30 1.81 6100 ---- ---- ---- ---- 1.59 -.30 1.89 6150 ---- ---- ---- ---- 1.68 -.30 1.98 6200 ---- ---- ---- ---- 1.76 -.32 2.08 6250 ---- ---- ---- ---- 1.85 -.33 2.18 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.60 -.38 1.98 5850 ---- ---- ---- ---- 1.68 -.39 2.07 5900 ---- ---- ---- ---- 1.77 -.39 2.16 5950 ---- ---- ---- ---- 1.85 -.41 2.26 6000 ---- ---- ---- ---- 1.94 -.42 2.36 6050 ---- ---- ---- ---- 2.04 -.43 2.47 6100 ---- ---- ---- ---- 2.13 -.44 2.57 6150 ---- ---- ---- ---- 2.23 -.45 2.68 6200 ---- ---- ---- ---- 2.33 -.46 2.79 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.60 -.45 2.05 5800 ---- ---- ---- ---- 1.68 -.47 2.15 5850 ---- ---- ---- ---- 1.76 -.48 2.24 5900 ---- ---- ---- ---- 1.85 -.49 2.34 5950 ---- ---- ---- ---- 1.94 -.50 2.44 6000 ---- ---- ---- ---- 2.03 -.52 2.55 6050 ---- ---- ---- ---- 2.13 -.53 2.66 6100 ---- ---- ---- ---- 2.22 -.55 2.77 6150 ---- ---- ---- ---- 2.33 -.55 2.88 6200 ---- ---- ---- ---- 2.43 -.57 3.00 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.04 +.02 2.02 5800 ---- ---- ---- ---- 2.14 +.02 2.12 5850 ---- ---- ---- ---- 2.23 +.02 2.21 5900 ---- ---- ---- ---- 2.33 +.02 2.31 5950 ---- ---- ---- ---- 2.43 +.01 2.42 6000 ---- ---- ---- ---- 2.54 +.02 2.52 6050 ---- ---- ---- ---- 2.65 +.02 2.63 6100 ---- ---- ---- ---- 2.76 +.02 2.74 6150 ---- ---- ---- ---- 2.87 +.02 2.85 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.18 -.07 2.25 5750 ---- ---- ---- ---- 2.27 -.08 2.35 5800 ---- ---- ---- ---- 2.38 -.07 2.45 5850 ---- ---- ---- ---- 2.48 -.08 2.56 5900 ---- ---- ---- ---- 2.58 -.09 2.67 5950 ---- ---- ---- ---- 2.69 -.09 2.78 6000 ---- ---- ---- ---- 2.80 -.09 2.89 6050 ---- ---- ---- ---- 2.92 -.09 3.01 6100 ---- ---- ---- ---- 3.04 -.09 3.13 6150 ---- ---- ---- ---- 3.16 -.09 3.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 17 EVT OPT ON GC SYN FT CALL 1650 20.00 20.00 20.00 20.00 20.00 ---- 10 ---- 1675 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1725 ---- ---- ---- 19.50B 20.00 ---- ---- 1740 ---- ---- ---- 19.50B 20.00 ---- ---- 1750 ---- ---- ---- 19.50B 20.00 ---- ---- 1760 18.00 19.25 6.25A 19.25 20.00 ---- 42 ---- 1770 12.50 12.50 .50A .50A .00 ---- 38 ---- 1780 6.25 6.25 .50A .50A .00 ---- 54 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 ECG NOV 22 17 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 1.25 1.25 .50A .50A .00 ---- 1 ---- 1760 6.50 13.75B .75A 13.75B .00 ---- 2 ---- 1770 17.50 19.50B 17.50 16.00A 20.00 ---- 5 ---- 1780 15.75 19.50B 15.75 19.50B 20.00 ---- 2 ---- 1790 ---- ---- ---- 17.25A 20.00 ---- ---- 1800 ---- ---- ---- 19.50A 20.00 ---- ---- 1810 ---- ---- ---- 19.25B 20.00 ---- ---- 1820 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECH NOV 22 17 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 15.75A 20.00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 12.00 12.75B .50A .50A .00 ---- 20 ---- 380 6.00 6.00 .50A .50A .00 ---- 36 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 ECH NOV 22 17 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 .75 .75 .50A .50A .00 ---- 1 ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 4.25 19.50B 2.75A 2.75A 20.00 ---- 2 ---- 375 ---- ---- ---- 7.25A 20.00 ---- ---- 380 ---- ---- ---- 14.50A 20.00 ---- ---- 385 ---- ---- ---- 18.50A 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECI NOV 22 17 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 5.00 5.00 2.50A 14.25B .00 ---- 1 ---- 2150 3.00 3.00 .50A .50A .00 ---- 1 ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI NOV 22 17 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 1.00 1.00 .50A .50A .00 ---- 2 ---- 2050 2.00 2.25B .50A .50A .00 ---- 2 ---- 2100 5.00 17.50B 5.00 5.75A 20.00 ---- 2 ---- 2150 ---- ---- ---- 10.25A 20.00 ---- ---- 2200 ---- ---- ---- 17.75A 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 18.75B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 *** END OF REPORT ***