FINAL PRE-CLEARING PRICES AS OF 11/21/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAR23 10.0 10.0 10.0 10.0 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1698.3 -14.5 1712.8 DEC22 ---- ---- ---- ---- 1695.7 -14.5 1710.2 JAN23 ---- ---- ---- ---- 1693.1 -14.5 1707.6 FEB23 ---- ---- ---- ---- 1693.5 -14.5 1708.0 APR23 ---- ---- ---- ---- 1691.0 -14.5 1705.5 JUN23 ---- ---- ---- ---- 1683.6 -14.5 1698.1 AUG23 ---- ---- ---- ---- 1679.5 -14.5 1694.0 OCT23 ---- ---- ---- ---- 1675.4 -14.5 1689.9 DEC23 ---- ---- ---- ---- 1671.3 -14.5 1685.8 FEB24 ---- ---- ---- ---- 1669.2 -14.5 1683.7 APR24 ---- ---- ---- ---- 1664.2 -14.5 1678.7 JUN24 ---- ---- ---- ---- 1659.2 -14.5 1673.7 AUG24 ---- ---- ---- ---- 1655.1 -14.5 1669.6 DEC24 ---- ---- ---- ---- 1647.2 -14.5 1661.7 JUN25 ---- ---- ---- ---- 1635.2 -14.5 1649.7 DEC25 ---- ---- ---- ---- 1623.2 -14.5 1637.7 JUN26 ---- ---- ---- ---- 1611.2 -14.5 1625.7 DEC26 ---- ---- ---- ---- 1603.2 -14.5 1617.7 JUN27 ---- ---- ---- ---- 1593.2 -14.5 1607.7 DEC27 ---- ---- ---- ---- 1583.2 -14.5 1597.7 JUN28 ---- ---- ---- ---- 1573.2 -14.5 1587.7 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 200.92 -.55 201.47 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 194.48 UNCH 194.48 364 FEB23 ---- ---- ---- ---- 194.55 UNCH 194.55 403 MAR23 ---- ---- ---- ---- 194.76 UNCH 194.76 685 APR23 ---- ---- ---- ---- 194.84 UNCH 194.84 657 MAY23 ---- ---- ---- ---- 194.76 UNCH 194.76 660 JUN23 ---- ---- ---- ---- 194.84 UNCH 194.84 652 JLY23 ---- ---- ---- ---- 194.76 UNCH 194.76 296 AUG23 ---- ---- ---- ---- 194.84 UNCH 194.84 301 SEP23 ---- ---- ---- ---- 194.84 UNCH 194.84 299 OCT23 ---- ---- ---- ---- 194.84 UNCH 194.84 290 NOV23 ---- ---- ---- ---- 194.84 UNCH 194.84 282 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 227 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6869 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.91 -.10 312.01 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 FEB23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAR23 ---- ---- ---- ---- 320.00 UNCH 320.00 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 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- ---- 2379.50 -48.50 4 2428.00 4 DEC22 ---- ---- ---- 2360.00A 2373.50 -49.75 20 2423.25 16 53 JAN23 2373.00 2373.00 2360.75 2385.75B 2382.00 -46.75 39 2428.75 163 580 FEB23 2400.00 2418.00B 2366.50 2378.25A 2388.25 -48.50 1114 2436.75 588 337 MAR23 2415.00 2415.00 2415.00 2425.00B 2395.25 -47.75 833 2443.00 165 52 APR23 ---- ---- ---- 2381.00A 2401.00 -48.50 2449.50 2 10 MAY23 ---- ---- ---- 2386.75A 2404.25 -49.50 2453.75 4 JUN23 ---- ---- ---- 2418.50A 2411.25 -49.50 2460.75 JLY23 ---- ---- ---- ---- 2419.25 -49.50 2468.75 AUG23 ---- ---- ---- ---- 2426.25 -49.50 2475.75 SEP23 ---- ---- ---- ---- 2434.25 -49.50 2483.75 OCT23 ---- ---- ---- ---- 2441.25 -49.50 2490.75 NOV23 ---- ---- ---- ---- 2448.25 -49.50 2497.75 DEC23 ---- ---- ---- ---- 2450.50 -49.50 2500.00 JAN24 ---- ---- ---- ---- 2459.50 -49.50 2509.00 FEB24 ---- ---- ---- ---- 2468.50 -49.50 2518.00 MAR24 ---- ---- ---- ---- 2477.50 -49.50 2527.00 APR24 ---- ---- ---- ---- 2484.50 -49.50 2534.00 MAY24 ---- ---- ---- ---- 2489.50 -49.50 2539.00 JUN24 ---- ---- ---- ---- 2495.50 -49.50 2545.00 JLY24 ---- ---- ---- ---- 2503.50 -49.50 2553.00 AUG24 ---- ---- ---- ---- 2511.50 -49.50 2561.00 SEP24 ---- ---- ---- ---- 2519.50 -49.50 2569.00 OCT24 ---- ---- ---- ---- 2527.50 -49.50 2577.00 NOV24 ---- ---- ---- ---- 2535.50 -49.50 2585.00 DEC24 ---- ---- ---- ---- 2528.00 -49.50 2577.50 JAN25 ---- ---- ---- ---- 2535.00 -49.50 2584.50 FEB25 ---- ---- ---- ---- 2542.00 -49.50 2591.50 MAR25 ---- ---- ---- ---- 2549.00 -49.50 2598.50 APR25 ---- ---- ---- ---- 2558.00 -49.50 2607.50 MAY25 ---- ---- ---- ---- 2567.00 -49.50 2616.50 JUN25 ---- ---- ---- ---- 2575.00 -49.50 2624.50 JLY25 ---- ---- ---- ---- 2584.00 -49.50 2633.50 AUG25 ---- ---- ---- ---- 2592.00 -49.50 2641.50 SEP25 ---- ---- ---- ---- 2600.00 -49.50 2649.50 OCT25 ---- ---- ---- ---- 2608.00 -49.50 2657.50 NOV25 ---- ---- ---- ---- 2615.00 -49.50 2664.50 DEC25 ---- ---- ---- ---- 2623.00 -49.50 2672.50 JAN26 ---- ---- ---- ---- 2631.00 -49.50 2680.50 FEB26 ---- ---- ---- ---- 2639.00 -49.50 2688.50 MAR26 ---- ---- ---- ---- 2647.00 -49.50 2696.50 APR26 ---- ---- ---- ---- 2656.00 -49.50 2705.50 MAY26 ---- ---- ---- ---- 2664.00 -49.50 2713.50 JUN26 ---- ---- ---- ---- 2672.00 -49.50 2721.50 JLY26 ---- ---- ---- ---- 2680.00 -49.50 2729.50 AUG26 ---- ---- ---- ---- 2687.00 -49.50 2736.50 SEP26 ---- ---- ---- ---- 2695.00 -49.50 2744.50 OCT26 ---- ---- ---- ---- 2702.00 -49.50 2751.50 NOV26 ---- ---- ---- ---- 2710.00 -49.50 2759.50 DEC26 ---- ---- ---- ---- 2718.00 -49.50 2767.50 JAN27 ---- ---- ---- ---- 2728.00 -49.50 2777.50 FEB27 ---- ---- ---- ---- 2738.00 -49.50 2787.50 MAR27 ---- ---- ---- ---- 2748.00 -49.50 2797.50 APR27 ---- ---- ---- ---- 2759.00 -49.50 2808.50 MAY27 ---- ---- ---- ---- 2769.00 -49.50 2818.50 JUN27 ---- ---- ---- ---- 2779.00 -49.50 2828.50 JLY27 ---- ---- ---- ---- 2787.00 -49.50 2836.50 AUG27 ---- ---- ---- ---- 2801.00 -49.50 2850.50 SEP27 ---- ---- ---- ---- 2804.00 -49.50 2853.50 OCT27 ---- ---- ---- ---- 2811.00 -49.50 2860.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2010 934 1040 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19729 +.00005 .19724 2388 DEC22 ---- ---- ---- ---- .20300 -.00200 .20500 2612 JAN23 ---- ---- ---- ---- .22000 UNCH .22000 45 3187 FEB23 ---- ---- ---- ---- .22000 UNCH .22000 45 3125 MAR23 ---- ---- ---- ---- .22000 UNCH .22000 45 2984 APR23 ---- ---- ---- ---- .21900 UNCH .21900 2588 MAY23 ---- ---- ---- ---- .21900 UNCH .21900 2210 JUN23 ---- ---- ---- ---- .21900 UNCH .21900 2402 JLY23 ---- ---- ---- ---- .21957 UNCH .21957 1535 AUG23 ---- ---- ---- ---- .21957 UNCH .21957 1937 SEP23 ---- ---- ---- ---- .21957 UNCH .21957 1609 OCT23 ---- ---- ---- ---- .22620 UNCH .22620 922 NOV23 ---- ---- ---- ---- .22620 UNCH .22620 963 DEC23 ---- ---- ---- ---- .22620 UNCH .22620 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 135 30107 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 400.00 400.00 400.00 400.00 400.00 -10.00 1 410.00 500 1230 FEB23 ---- ---- ---- ---- 400.00 -10.00 410.00 50 837 MAR23 ---- ---- ---- ---- 405.00 -5.00 410.00 50 808 APR23 ---- ---- ---- ---- 420.00 -5.00 425.00 508 MAY23 ---- ---- ---- ---- 425.00 -5.00 430.00 528 JUN23 ---- ---- ---- ---- 425.00 -5.00 430.00 514 JLY23 ---- ---- ---- ---- 435.00 -5.00 440.00 445 AUG23 ---- ---- ---- ---- 435.00 -5.00 440.00 445 SEP23 ---- ---- ---- ---- 435.00 -5.00 440.00 445 OCT23 ---- ---- ---- ---- 435.00 -5.00 440.00 368 NOV23 ---- ---- ---- ---- 435.00 -5.00 440.00 368 DEC23 ---- ---- ---- ---- 435.00 -5.00 440.00 350 JAN24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 FEB24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 MAR24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 APR24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 MAY24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 JUN24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 600 8233 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.90 -.09 22.99 314 DEC22 ---- ---- ---- ---- 22.13 -.67 22.80 325 JAN23 ---- ---- ---- ---- 22.04 +.29 21.75 12 410 FEB23 ---- ---- ---- ---- 22.14 -.57 22.71 402 MAR23 ---- ---- ---- ---- 22.24 -.50 22.74 466 APR23 ---- ---- ---- ---- 22.34 -.42 22.76 437 MAY23 ---- ---- ---- ---- 22.44 -.35 22.79 438 JUN23 ---- ---- ---- ---- 22.51 -.30 22.81 471 JLY23 ---- ---- ---- ---- 22.51 -.33 22.84 383 AUG23 ---- ---- ---- ---- 22.51 -.35 22.86 356 SEP23 ---- ---- ---- ---- 22.72 -.22 22.94 446 OCT23 ---- ---- ---- ---- 22.72 -.32 23.04 488 NOV23 ---- ---- ---- ---- 22.72 -.34 23.06 488 DEC23 ---- ---- ---- ---- 22.65 -.41 23.06 374 JAN24 ---- ---- ---- ---- 22.64 -.42 23.06 291 FEB24 ---- ---- ---- ---- 22.64 -.42 23.06 308 MAR24 ---- ---- ---- ---- 22.64 -.42 23.06 334 APR24 ---- ---- ---- ---- 22.64 -.42 23.06 396 MAY24 ---- ---- ---- ---- 22.64 -.42 23.06 391 JUN24 ---- ---- ---- ---- 22.64 -.45 23.09 359 JLY24 ---- ---- ---- ---- 22.64 -.45 23.09 229 AUG24 ---- ---- ---- ---- 22.64 -.45 23.09 244 SEP24 ---- ---- ---- ---- 22.64 -.45 23.09 284 OCT24 ---- ---- ---- ---- 22.66 -.43 23.09 218 NOV24 ---- ---- ---- ---- 22.66 -.43 23.09 218 DEC24 ---- ---- ---- ---- 22.66 -.48 23.14 110 JAN25 ---- ---- ---- ---- 22.66 -.12 22.78 135 FEB25 ---- ---- ---- ---- 22.66 -.12 22.78 135 MAR25 ---- ---- ---- ---- 22.66 -.12 22.78 222 APR25 ---- ---- ---- ---- 22.66 -.12 22.78 142 MAY25 ---- ---- ---- ---- 22.66 -.12 22.78 142 JUN25 ---- ---- ---- ---- 22.66 -.17 22.83 55 JLY25 ---- ---- ---- ---- 22.66 -.17 22.83 105 AUG25 ---- ---- ---- ---- 22.69 -.14 22.83 105 SEP25 ---- ---- ---- ---- 22.69 -.14 22.83 105 OCT25 ---- ---- ---- ---- 22.69 -.19 22.88 30 NOV25 ---- ---- ---- ---- 22.69 -.19 22.88 30 DEC25 ---- ---- ---- ---- 22.69 -.19 22.88 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10416 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 256.97 -.62 257.59 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 240.56 UNCH 240.56 1344 FEB23 ---- ---- ---- ---- 240.56 UNCH 240.56 1352 MAR23 ---- ---- ---- ---- 240.56 UNCH 240.56 1397 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 18857 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- 635.00A 635.00A 635.00 -3.00 638.00 631 DEC22 623.00 623.00 623.00 623.00 623.00 -2.00 1 625.00 10 550 JAN23 640.00 640.00 635.00 635.00 643.00 -2.00 6 645.00 7 726 FEB23 655.00 655.00 655.00 655.00 658.00 -2.00 2 660.00 2 1387 MAR23 680.00 680.00 680.00 680.00 683.00 -2.00 5 685.00 697 APR23 ---- ---- ---- ---- 703.00 -2.00 705.00 270 MAY23 ---- ---- ---- ---- 708.00 -2.00 710.00 227 JUN23 ---- ---- ---- ---- 723.00 -2.00 725.00 456 JLY23 ---- ---- ---- ---- 728.00 -2.00 730.00 387 AUG23 ---- ---- ---- ---- 733.00 -2.00 735.00 96 SEP23 ---- ---- ---- ---- 738.00 -2.00 740.00 391 OCT23 ---- ---- ---- ---- 743.00 -2.00 745.00 12 NOV23 ---- ---- ---- ---- 748.00 -2.00 750.00 12 DEC23 ---- ---- ---- ---- 753.00 -2.00 755.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 19 5854 GC Gold Futures NOV22 1739.0 1744.9 1736.1 1738.9B 1737.4 -14.5 544 1751.9 414 1572 DEC22 1752.0 1755.0 1733.9 1739.5 1739.6 -14.8 164205 1754.4 137327 170995 JAN23 1759.7 1759.7 1744.0 1748.4B 1747.3 -14.7 360 1762.0 138 545 FEB23 1766.6 1769.7 1748.8 1754.5A 1754.6 -14.4 65264 1769.0 31810 250904 APR23 1784.7 1784.7 1764.2 1769.5 1769.8 -14.2 2841 1784.0 1493 24803 JUN23 1797.7 1797.7 1779.0 1786.4B 1785.2 -14.1 685 1799.3 175 13949 AUG23 1814.4 1814.4 1796.3 1799.0A 1801.7 -14.1 132 1815.8 99 3146 OCT23 ---- ---- ---- 1812.0A 1817.3 -14.1 7 1831.4 158 726 DEC23 1839.5 1839.9 1832.5 1834.4B 1833.7 -14.2 122 1847.9 169 4973 FEB24 ---- ---- ---- 1845.0A 1848.7 -14.2 1862.9 1 7 APR24 ---- ---- ---- ---- 1860.2 -14.2 1874.4 1 JUN24 ---- ---- ---- ---- 1870.9 -14.2 1885.1 180 AUG24 ---- ---- ---- ---- 1879.4 -14.2 1893.6 DEC24 ---- ---- ---- ---- 1907.3 -14.2 1921.5 136 JUN25 ---- ---- ---- ---- 1928.5 -14.2 1942.7 1 DEC25 ---- ---- ---- ---- 1950.0 -14.2 1964.2 7 JUN26 ---- ---- ---- ---- 1960.0 -14.2 1974.2 DEC26 ---- ---- ---- ---- 1979.7 -14.2 1993.9 2 JUN27 ---- ---- ---- ---- 1989.7 -14.2 2003.9 DEC27 ---- ---- ---- ---- 2007.5 -14.2 2021.7 JUN28 ---- ---- ---- ---- 2017.5 -14.2 2031.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 234160 171784 471947 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1742.2 -12.2 1754.4 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 .1 -.3 -.3 .0 UNCH 506 .0 FEB23 .0 .1B -.2 -.2 .0 UNCH 352 .0 APR23 .0 .1 .0 .1 .0 UNCH 10 .0 JUN23 .1 .1 .1 .1 .0 UNCH 6 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 874 GSP NOV 22 LONDON SPOT GOLD 23 ---- ---- ---- ---- 1737.82 -14.88 1752.70 25 ---- ---- ---- ---- 1737.80 -14.90 1752.70 29 ---- ---- ---- ---- 1737.80 -14.90 1752.70 30 ---- ---- ---- ---- 1737.82 -14.88 1752.70 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1737.82 -14.88 1752.70 02 ---- ---- ---- ---- 1737.82 -14.88 1752.70 05 ---- ---- ---- ---- 1737.82 -14.88 1752.70 06 ---- ---- ---- ---- 1737.82 -14.88 1752.70 07 ---- ---- ---- ---- 1737.82 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 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 212 HG Copper Futures NOV22 3.6000 3.6010 3.5665 3.5730A 3.5715 -.0605 96 3.6320 645 769 DEC22 3.6435 3.6480 3.5475 3.5810 3.5715 -.0605 53874 3.6320 53229 35884 JAN23 3.6525 3.6525 3.5600 3.5860B 3.5770 -.0625 689 3.6395 775 2801 FEB23 3.6390 3.6390 3.5775 3.5845A 3.5785 -.0645 245 3.6430 254 1239 MAR23 3.6500 3.6550 3.5560 3.5850A 3.5760 -.0655 32010 3.6415 28320 82398 APR23 3.5885 3.5885 3.5780 3.5925B 3.5795 -.0650 129 3.6445 104 587 MAY23 3.6555 3.6565 3.5650 3.5845A 3.5790 -.0650 4950 3.6440 4838 21639 JUN23 3.5915 3.5915 3.5830 3.5940B 3.5815 -.0650 81 3.6465 7 478 JLY23 3.6190 3.6500B 3.5700 3.5925B 3.5800 -.0660 3038 3.6460 2284 9025 AUG23 3.5960 3.5960 3.5830 3.5955B 3.5835 -.0655 56 3.6490 16 429 SEP23 3.6010 3.6095 3.5735 3.5795A 3.5810 -.0655 1088 3.6465 831 3384 OCT23 3.6050 3.6050 3.5865A 3.5925 3.5865 -.0655 13 3.6520 4 250 NOV23 3.5925 3.5925 3.5925 3.5870A 3.5860 -.0655 4 3.6515 174 DEC23 3.6340 3.6340 3.5685 3.5800B 3.5785 -.0655 103 3.6440 93 2397 JAN24 ---- ---- 3.6010A 3.5830A 3.5840 -.0655 3.6495 60 FEB24 ---- ---- 3.6065A 3.5900A 3.5825 -.0655 3.6480 41 MAR24 ---- ---- 3.5910A 3.5735A 3.5740 -.0655 3.6395 11 194 APR24 ---- ---- 3.5960A 3.5945A 3.5735 -.0655 3.6390 21 MAY24 ---- ---- 3.5945A 3.5870A 3.5725 -.0655 3.6380 20 JUN24 ---- ---- ---- 3.6025A 3.5750 -.0655 3.6405 9 JLY24 ---- ---- 3.5965A 3.5945A 3.5695 -.0655 3.6350 57 AUG24 ---- ---- ---- 3.6065A 3.5675 -.0655 3.6330 1 SEP24 ---- ---- ---- 3.5565A 3.5665 -.0655 1 3.6320 7 OCT24 ---- ---- ---- ---- 3.5665 -.0655 3.6320 DEC24 3.5600 3.5600 3.5600 3.5600 3.5715 -.0655 2 3.6370 91 MAR25 ---- ---- ---- 3.5845A 3.5915 -.0655 3.6570 MAY25 ---- ---- ---- ---- 3.6060 -.0655 3.6715 JLY25 ---- ---- ---- ---- 3.6210 -.0655 3.6865 SEP25 ---- ---- ---- ---- 3.6360 -.0655 3.7015 DEC25 ---- ---- ---- ---- 3.6585 -.0655 3.7240 MAR26 ---- ---- ---- ---- 3.6750 -.0655 3.7405 MAY26 ---- ---- ---- ---- 3.6880 -.0655 3.7535 JLY26 ---- ---- ---- ---- 3.6885 -.0655 3.7540 SEP26 ---- ---- ---- ---- 3.7010 -.0655 3.7665 DEC26 ---- ---- ---- ---- 3.7135 -.0655 3.7790 1 MAR27 ---- ---- ---- ---- 3.7110 -.0655 3.7765 MAY27 ---- ---- ---- ---- 3.7085 -.0655 3.7740 JLY27 ---- ---- ---- ---- 3.7060 -.0655 3.7715 SEP27 ---- ---- ---- ---- 3.7035 -.0655 3.7690 DEC27 ---- ---- ---- ---- 3.7160 -.0655 3.7815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96379 91411 161956 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 335 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 335 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.5935 -.0760 3.6695 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6578 -.0202 3.6780 1113 DEC22 ---- ---- ---- ---- 3.5720 -.0607 3.6327 1026 JAN23 ---- ---- ---- ---- 3.5772 -.0627 3.6399 1013 FEB23 ---- ---- ---- ---- 3.5782 -.0646 3.6428 1752 MAR23 ---- ---- ---- ---- 3.5763 -.0655 3.6418 1336 APR23 ---- ---- ---- ---- 3.5794 -.0650 3.6444 1211 MAY23 ---- ---- ---- ---- 3.5792 -.0650 3.6442 1236 JUN23 ---- ---- ---- ---- 3.5814 -.0651 3.6465 985 JLY23 ---- ---- ---- ---- 3.5804 -.0659 3.6463 826 AUG23 ---- ---- ---- ---- 3.5833 -.0655 3.6488 527 SEP23 ---- ---- ---- ---- 3.5816 -.0655 3.6471 527 OCT23 ---- ---- ---- ---- 3.5865 -.0655 3.6520 527 NOV23 ---- ---- ---- ---- 3.5853 -.0655 3.6508 417 DEC23 ---- ---- ---- ---- 3.5791 -.0655 3.6446 791 JAN24 ---- ---- ---- ---- 3.5839 -.0655 3.6494 373 FEB24 ---- ---- ---- ---- 3.5817 -.0655 3.6472 MAR24 ---- ---- ---- ---- 3.5740 -.0655 3.6395 APR24 ---- ---- ---- ---- 3.5734 -.0655 3.6389 MAY24 ---- ---- ---- ---- 3.5727 -.0655 3.6382 JUN24 ---- ---- ---- ---- 3.5744 -.0655 3.6399 JLY24 ---- ---- ---- ---- 3.5693 -.0655 3.6348 AUG24 ---- ---- ---- ---- 3.5674 -.0655 3.6329 SEP24 ---- ---- ---- ---- 3.5665 -.0655 3.6320 DEC24 ---- ---- ---- ---- 3.5715 -.0655 3.6370 MAR25 ---- ---- ---- ---- 3.5915 -.0655 3.6570 MAY25 ---- ---- ---- ---- 3.6060 -.0655 3.6715 JLY25 ---- ---- ---- ---- 3.6210 -.0655 3.6865 SEP25 ---- ---- ---- ---- 3.6360 -.0655 3.7015 DEC25 ---- ---- ---- ---- 3.6585 -.0655 3.7240 MAR26 ---- ---- ---- ---- 3.6750 -.0655 3.7405 MAY26 ---- ---- ---- ---- 3.6880 -.0655 3.7535 JLY26 ---- ---- ---- ---- 3.6885 -.0655 3.7540 SEP26 ---- ---- ---- ---- 3.7010 -.0655 3.7665 DEC26 ---- ---- ---- ---- 3.7135 -.0655 3.7790 MAR27 ---- ---- ---- ---- 3.7110 -.0655 3.7765 MAY27 ---- ---- ---- ---- 3.7085 -.0655 3.7740 JLY27 ---- ---- ---- ---- 3.7060 -.0655 3.7715 SEP27 ---- ---- ---- ---- 3.7035 -.0655 3.7690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0005 -.0015 -.0015 .0000 UNCH 694 .0000 MAR23 .0000 .0005B -.0010 -.0010 .0000 UNCH 569 .0000 MAY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 161 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1424 HRC NYMEX STEEL FUTURES NOV22 663.00 665.00 663.00 665.00 665.00 +2.00 37 663.00 29 3386 DEC22 667.00 678.00 667.00 671.00 675.00 UNCH 80 675.00 454 3740 JAN23 698.00 705.00 698.00 700.00 700.00 -5.00 12 705.00 349 2884 FEB23 720.00 720.00 711.00 712.00B 711.00 +1.00 9 710.00 266 2281 MAR23 730.00 730.00 720.00 725.00 725.00 -2.00 40 727.00 258 1808 APR23 ---- ---- ---- ---- 735.00 -2.00 737.00 1267 MAY23 ---- ---- ---- ---- 740.00 -2.00 742.00 1396 JUN23 ---- ---- ---- ---- 753.00 -2.00 755.00 1312 JLY23 ---- ---- ---- ---- 754.00 -2.00 756.00 1248 AUG23 ---- ---- ---- ---- 765.00 +3.00 762.00 1283 SEP23 ---- ---- ---- ---- 759.00 +3.00 756.00 1234 OCT23 ---- ---- ---- ---- 780.00 +3.00 777.00 13 765 NOV23 ---- ---- ---- ---- 788.00 +3.00 785.00 5 695 DEC23 ---- ---- ---- ---- 790.00 UNCH 790.00 5 653 JAN24 ---- ---- ---- ---- 815.00 UNCH 815.00 50 FEB24 ---- ---- ---- ---- 815.00 UNCH 815.00 75 MAR24 ---- ---- ---- ---- 815.00 UNCH 815.00 50 APR24 ---- ---- ---- ---- 815.00 UNCH 815.00 50 MAY24 ---- ---- ---- ---- 815.00 UNCH 815.00 75 JUN24 ---- ---- ---- ---- 840.00 UNCH 840.00 50 JLY24 ---- ---- ---- ---- 840.00 UNCH 840.00 AUG24 ---- ---- ---- ---- 840.00 UNCH 840.00 25 SEP24 ---- ---- ---- ---- 840.00 UNCH 840.00 OCT24 ---- ---- ---- ---- 840.00 UNCH 840.00 NOV24 ---- ---- ---- ---- 840.00 UNCH 840.00 25 DEC24 ---- ---- ---- ---- 840.00 UNCH 840.00 JAN25 ---- ---- ---- ---- 840.00 UNCH 840.00 FEB25 ---- ---- ---- ---- 840.00 UNCH 840.00 MAR25 ---- ---- ---- ---- 840.00 UNCH 840.00 APR25 ---- ---- ---- ---- 840.00 UNCH 840.00 MAY25 ---- ---- ---- ---- 840.00 UNCH 840.00 JUN25 ---- ---- ---- ---- 840.00 UNCH 840.00 JLY25 ---- ---- ---- ---- 840.00 UNCH 840.00 AUG25 ---- ---- ---- ---- 840.00 UNCH 840.00 SEP25 ---- ---- ---- ---- 840.00 UNCH 840.00 OCT25 ---- ---- ---- ---- 840.00 UNCH 840.00 NOV25 ---- ---- ---- ---- 840.00 UNCH 840.00 DEC25 ---- ---- ---- ---- 840.00 UNCH 840.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 178 1379 24352 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 ---- ---- ---- ---- 81.25 +1.00 80.25 14 JAN23 ---- ---- ---- ---- 76.25 UNCH 76.25 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 70.00 -.50 70.50 MAY23 ---- ---- ---- ---- 69.25 -.75 70.00 JUN23 ---- ---- ---- ---- 68.75 -.75 69.50 33 JLY23 ---- ---- ---- ---- 68.50 -.50 69.00 38 AUG23 ---- ---- ---- ---- 68.25 -.25 68.50 43 SEP23 ---- ---- ---- ---- 68.00 UNCH 68.00 5 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 10 NOV23 ---- ---- ---- ---- 67.50 UNCH 67.50 DEC23 ---- ---- ---- ---- 67.50 UNCH 67.50 JAN24 ---- ---- ---- ---- 67.50 +.50 67.00 FEB24 ---- ---- ---- ---- 67.50 +.50 67.00 MAR24 ---- ---- ---- ---- 67.50 +.50 67.00 APR24 ---- ---- ---- ---- 67.50 +.50 67.00 MAY24 ---- ---- ---- ---- 67.50 +1.00 66.50 JUN24 ---- ---- ---- ---- 69.00 +2.50 66.50 JLY24 ---- ---- ---- ---- 69.00 +2.50 66.50 AUG24 ---- ---- ---- ---- 69.00 +3.00 66.00 SEP24 ---- ---- ---- ---- 69.00 +3.00 66.00 OCT24 ---- ---- ---- ---- 69.00 +3.00 66.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1752.5 1754.9 1733.9 1739.5B 1739.6 -14.8 34748 1754.4 38344 21485 FEB23 1762.9 1769.6 1749.0 1754.5A 1754.6 -14.4 2883 1769.0 1701 3472 APR23 1783.7 1784.0 1764.7 1769.0A 1769.8 -14.2 269 1784.0 278 1643 JUN23 1794.3 1794.3 1780.0 1785.4A 1785.2 -14.1 58 1799.3 55 480 AUG23 1808.0 1808.0 1795.8 1802.4B 1801.7 -14.1 28 1815.8 10 71 OCT23 1812.0 1812.0 1812.0 1817.8B 1817.3 -14.1 2 1831.4 1 36 DEC23 1835.7 1835.7 1828.0 1834.0B 1833.7 -14.2 6 1847.9 8 61 FEB24 ---- ---- ---- ---- 1848.7 -14.2 1862.9 1 APR24 ---- ---- ---- ---- 1860.2 -14.2 1874.4 2 JUN24 ---- ---- ---- ---- 1870.9 -14.2 1885.1 4 AUG24 ---- ---- ---- ---- 1879.4 -14.2 1893.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37994 40397 27255 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 3.6400 3.6480 3.5475 3.5815 3.5715 -.0605 3606 3.6320 3381 1793 JAN23 3.6395 3.6395 3.5575 3.5850A 3.5770 -.0625 17 3.6395 17 40 FEB23 ---- ---- ---- ---- 3.5785 -.0645 3.6430 MAR23 3.6440 3.6540B 3.5575A 3.5840B 3.5760 -.0655 241 3.6415 219 459 APR23 ---- ---- ---- ---- 3.5795 -.0650 3.6445 3 MAY23 3.5870 3.5870 3.5745 3.5925B 3.5790 -.0650 2 3.6440 6 JUN23 ---- ---- ---- ---- 3.5815 -.0650 3.6465 1 JLY23 ---- ---- ---- ---- 3.5800 -.0660 3.6460 AUG23 ---- ---- ---- ---- 3.5835 -.0655 3.6490 SEP23 ---- ---- ---- ---- 3.5810 -.0655 3.6465 OCT23 ---- ---- ---- ---- 3.5865 -.0655 3.6520 NOV23 ---- ---- ---- ---- 3.5860 -.0655 3.6515 DEC23 3.6700 3.6700 3.6680A 3.6680A 3.5785 -.0655 1 3.6440 1 JAN24 ---- ---- ---- ---- 3.5840 -.0655 3.6495 FEB24 ---- ---- ---- ---- 3.5825 -.0655 3.6480 MAR24 ---- ---- ---- ---- 3.5740 -.0655 3.6395 APR24 ---- ---- ---- ---- 3.5735 -.0655 3.6390 MAY24 ---- ---- ---- ---- 3.5725 -.0655 3.6380 JUN24 ---- ---- ---- ---- 3.5750 -.0655 3.6405 JLY24 ---- ---- ---- ---- 3.5695 -.0655 3.6350 AUG24 ---- ---- ---- ---- 3.5675 -.0655 3.6330 SEP24 ---- ---- ---- ---- 3.5665 -.0655 3.6320 OCT24 ---- ---- ---- ---- 3.5665 -.0655 3.6320 DEC24 ---- ---- ---- ---- 3.5715 -.0655 3.6370 MAR25 ---- ---- ---- ---- 3.5915 -.0655 3.6570 MAY25 ---- ---- ---- ---- 3.6060 -.0655 3.6715 JLY25 ---- ---- ---- ---- 3.6210 -.0655 3.6865 SEP25 ---- ---- ---- ---- 3.6360 -.0655 3.7015 DEC25 ---- ---- ---- ---- 3.6585 -.0655 3.7240 MAR26 ---- ---- ---- ---- 3.6750 -.0655 3.7405 MAY26 ---- ---- ---- ---- 3.6880 -.0655 3.7535 JLY26 ---- ---- ---- ---- 3.6885 -.0655 3.7540 SEP26 ---- ---- ---- ---- 3.7010 -.0655 3.7665 DEC26 ---- ---- ---- ---- 3.7135 -.0655 3.7790 MAR27 ---- ---- ---- ---- 3.7110 -.0655 3.7765 MAY27 ---- ---- ---- ---- 3.7085 -.0655 3.7740 JLY27 ---- ---- ---- ---- 3.7060 -.0655 3.7715 SEP27 ---- ---- ---- ---- 3.7035 -.0655 3.7690 DEC27 ---- ---- ---- ---- 3.7160 -.0655 3.7815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3867 3617 2303 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.69 -.11 78.80 407 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 3.6340 3.6580 3.5480A 3.5800 3.5720 -.0600 89 3.6320 87 391 JAN23 3.6680 3.6680 3.6680 3.5580A 3.5780 -.0620 1 3.6400 2 17 FEB23 3.6000 3.6000 3.6000 3.6140B 3.5780 -.0660 2 3.6440 3 MAR23 3.6400 3.6520B 3.5580A 3.5860 3.5760 -.0660 50 3.6420 37 125 APR23 ---- ---- ---- ---- 3.5800 -.0640 3.6440 MAY23 ---- ---- ---- ---- 3.5800 -.0640 3.6440 JUN23 ---- ---- ---- ---- 3.5820 -.0640 3.6460 JLY23 ---- ---- ---- ---- 3.5800 -.0660 3.6460 AUG23 ---- ---- ---- ---- 3.5840 -.0660 3.6500 SEP23 ---- ---- ---- ---- 3.5820 -.0640 3.6460 OCT23 ---- ---- ---- ---- 3.5860 -.0660 3.6520 NOV23 ---- ---- ---- ---- 3.5860 -.0660 3.6520 DEC23 ---- ---- ---- ---- 3.5780 -.0660 3.6440 JAN24 ---- ---- ---- ---- 3.5840 -.0660 3.6500 FEB24 ---- ---- ---- ---- 3.5820 -.0660 3.6480 MAR24 ---- ---- ---- ---- 3.5740 -.0660 3.6400 APR24 ---- ---- ---- ---- 3.5740 -.0660 3.6400 MAY24 ---- ---- ---- ---- 3.5720 -.0660 3.6380 JUN24 ---- ---- ---- ---- 3.5760 -.0640 3.6400 JLY24 ---- ---- ---- ---- 3.5700 -.0660 3.6360 AUG24 ---- ---- ---- ---- 3.5680 -.0660 3.6340 SEP24 ---- ---- ---- ---- 3.5660 -.0660 3.6320 OCT24 ---- ---- ---- ---- 3.5660 -.0660 3.6320 DEC24 ---- ---- ---- ---- 3.5720 -.0660 3.6380 MAR25 ---- ---- ---- ---- 3.5920 -.0660 3.6580 MAY25 ---- ---- ---- ---- 3.6060 -.0660 3.6720 JLY25 ---- ---- ---- ---- 3.6220 -.0640 3.6860 SEP25 ---- ---- ---- ---- 3.6360 -.0660 3.7020 DEC25 ---- ---- ---- ---- 3.6580 -.0660 3.7240 MAR26 ---- ---- ---- ---- 3.6760 -.0640 3.7400 MAY26 ---- ---- ---- ---- 3.6880 -.0660 3.7540 JLY26 ---- ---- ---- ---- 3.6880 -.0660 3.7540 SEP26 ---- ---- ---- ---- 3.7020 -.0640 3.7660 DEC26 ---- ---- ---- ---- 3.7140 -.0660 3.7800 MAR27 ---- ---- ---- ---- 3.7120 -.0640 3.7760 MAY27 ---- ---- ---- ---- 3.7080 -.0660 3.7740 JLY27 ---- ---- ---- ---- 3.7060 -.0660 3.7720 SEP27 ---- ---- ---- ---- 3.7040 -.0660 3.7700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 126 536 QI E-Mini Silver Futures DEC22 21.0250 21.0375B 20.6125 20.8750B 20.8720 -.1250 136 20.9970 99 231 JAN23 21.0000 21.0000 20.9000 20.9375A 20.9520 -.1250 4 21.0770 3 18 MAR23 21.0000 21.2250B 20.8125A 21.0625B 21.0620 -.1340 25 21.1960 9 141 MAY23 ---- ---- ---- 20.9625A 21.2150 -.1270 2 21.3420 7 JLY23 21.3500 21.3500 21.3500 21.3750B 21.3690 -.1240 6 21.4930 11 SEP23 ---- ---- ---- 21.3125A 21.5710 -.1160 21.6870 3 DEC23 ---- ---- ---- ---- 21.8290 -.1160 21.9450 1 JAN24 ---- ---- ---- ---- 21.8640 -.1160 21.9800 MAR24 ---- ---- ---- ---- 22.0600 -.1160 22.1760 MAY24 ---- ---- ---- ---- 22.2100 -.1160 22.3260 JLY24 ---- ---- ---- ---- 22.2500 -.1160 22.3660 SEP24 ---- ---- ---- ---- 22.3950 -.1160 22.5110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 111 412 QO E-Mini Gold Futures DEC22 1753.75 1754.75 1734.00A 1739.50 1739.60 -14.80 1266 1754.40 1690 1041 FEB23 1767.00 1767.00 1750.00 1752.00A 1754.60 -14.40 41 1769.00 25 553 APR23 1784.25 1784.25 1766.50 1770.25A 1769.80 -14.20 23 1784.00 4 75 JUN23 ---- ---- ---- 1799.50B 1785.20 -14.10 4 1799.30 3 29 AUG23 1806.50 1806.50 1798.25 1796.25A 1801.70 -14.10 15 1815.80 4 20 OCT23 1825.50 1825.50 1821.75 1812.50A 1817.30 -14.10 2 1831.40 5 DEC23 ---- ---- ---- 1828.00A 1833.70 -14.20 1 1847.90 1 19 FEB24 ---- ---- ---- ---- 1848.70 -14.20 1862.90 APR24 ---- ---- ---- ---- 1860.20 -14.20 1874.40 JUN24 ---- ---- ---- ---- 1870.90 -14.20 1885.10 AUG24 ---- ---- ---- ---- 1879.40 -14.20 1893.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1352 1727 1742 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 405.90 UNCH 405.90 DEC22 ---- ---- 404.60A 404.60A 406.80 UNCH 406.80 3 157 JAN23 ---- ---- ---- ---- 407.70 UNCH 407.70 FEB23 ---- ---- ---- 405.05A 406.80 UNCH 406.80 APR23 ---- ---- ---- ---- 409.20 UNCH 409.20 JUN23 ---- ---- ---- ---- 409.20 UNCH 409.20 342 AUG23 ---- ---- ---- ---- 409.85 UNCH 409.85 OCT23 ---- ---- ---- ---- 410.50 UNCH 410.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 499 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1772.90 UNCH 1772.90 DEC22 ---- ---- 1759.30A 1759.30A 1777.20 UNCH 1777.20 3 199 JAN23 ---- ---- ---- ---- 1781.50 UNCH 1781.50 FEB23 ---- ---- ---- 1768.00A 1776.30 UNCH 1776.30 APR23 ---- ---- ---- ---- 1777.60 UNCH 1777.60 JUN23 ---- ---- ---- ---- 1787.00 UNCH 1787.00 342 AUG23 ---- ---- ---- ---- 1787.60 UNCH 1787.60 OCT23 ---- ---- ---- ---- 1788.20 UNCH 1788.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 541 SI Silver Futures NOV22 20.650 20.840 20.640 20.805A 20.849 -.127 58 20.976 30 200 DEC22 20.985 21.040 20.600 20.880 20.872 -.125 48356 20.997 45477 48576 JAN23 21.110 21.110 20.710 20.945A 20.952 -.125 292 21.077 169 1356 MAR23 21.175 21.230 20.790 21.070 21.062 -.134 13570 21.196 9373 78822 MAY23 21.120 21.235 20.945A 21.220B 21.215 -.127 349 21.342 562 5244 JLY23 21.230 21.480 21.130A 21.380B 21.369 -.124 200 21.493 423 1528 SEP23 21.585 21.685 21.550 21.525A 21.571 -.116 78 21.687 236 941 DEC23 22.030 22.125 21.635 21.870A 21.829 -.116 14 21.945 104 364 JAN24 ---- ---- ---- ---- 21.864 -.116 21.980 MAR24 ---- ---- ---- 22.015A 22.060 -.116 22.176 10 5 MAY24 ---- ---- ---- ---- 22.210 -.116 22.326 JLY24 ---- ---- ---- ---- 22.250 -.116 22.366 4 SEP24 ---- ---- ---- ---- 22.395 -.116 22.511 DEC24 ---- ---- ---- ---- 22.682 -.116 22.798 9 JLY25 ---- ---- ---- ---- 22.845 -.116 22.961 DEC25 ---- ---- ---- ---- 22.957 -.116 23.073 JLY26 ---- ---- ---- ---- 23.748 -.116 23.864 5 DEC26 ---- ---- ---- ---- 23.850 -.116 23.966 JLY27 ---- ---- ---- ---- 23.958 -.116 24.074 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62917 56384 137054 SIL Micro Silver Futures NOV22 ---- ---- ---- 20.590A 20.849 -.127 20.976 145 DEC22 21.000 21.050 20.600 20.875 20.872 -.125 5878 20.997 5683 5910 JAN23 21.040 21.090 20.690 20.955A 20.952 -.125 235 21.077 168 1319 MAR23 21.215 21.215 20.790 21.060A 21.062 -.134 426 21.196 285 1004 MAY23 21.185 21.185 21.000 21.135A 21.215 -.127 9 21.342 9 99 JLY23 21.205 21.205 21.205 21.400B 21.369 -.124 2 21.493 4 29 SEP23 21.550 21.550 21.550 21.435A 21.571 -.116 1 21.687 1 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6551 6150 8512 SIT SILVER TAS FUTURES DEC22 .000 .000 -.005 -.002 .000 UNCH 244 .000 MAR23 .000 .000 -.001 -.001 .000 UNCH 439 .000 MAY23 .000 .001 .000 .001 .000 UNCH 3 .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 687 SSP NOV 22 LONDON SPOT SILVER 23 ---- ---- ---- ---- 20.842 -.128 20.970 25 ---- ---- ---- ---- 20.840 -.130 20.970 29 ---- ---- ---- ---- 20.840 -.132 20.972 30 ---- ---- ---- ---- 20.842 -.130 20.972 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 20.842 -.130 20.972 02 ---- ---- ---- ---- 20.842 -.130 20.972 05 ---- ---- ---- ---- 20.842 -.130 20.972 06 ---- ---- ---- ---- 20.842 -.130 20.972 07 ---- ---- ---- ---- 20.842 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 92.99B 92.46A 92.46A 91.54 -1.35 92.89 610 DEC22 ---- ---- 94.38A 94.38A 95.22 -1.99 97.21 1070 JAN23 ---- ---- ---- ---- 94.52 -3.33 97.85 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.50 -.20 50.70 600 MAR23 ---- ---- ---- ---- 50.85 -.15 51.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1739.6 -14.8 1754.4 FEB23 ---- ---- ---- ---- 1754.6 -14.4 1769.0 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.5715 -.0605 3.6320 MAR23 ---- ---- ---- ---- 3.5760 -.0655 3.6415 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 20.872 -.125 20.997 MAR23 ---- ---- ---- ---- 21.062 -.134 21.196 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 ---- ---- ---- ---- 763.50 -48.25 811.75 1650 ---- ---- ---- ---- 738.50 -48.25 786.75 1675 ---- ---- ---- ---- 713.50 -48.25 761.75 1700 ---- ---- ---- ---- 688.50 -48.25 736.75 1725 ---- ---- ---- ---- 663.50 -48.25 711.75 1750 ---- ---- ---- ---- 638.50 -48.25 686.75 1775 ---- ---- ---- ---- 613.50 -48.25 661.75 1800 ---- ---- ---- ---- 588.50 -48.25 636.75 1825 ---- ---- ---- ---- 563.50 -48.50 612.00 1850 ---- ---- ---- ---- 538.50 -48.50 587.00 1875 ---- ---- ---- ---- 513.50 -48.50 562.00 1900 ---- ---- ---- ---- 488.50 -48.50 537.00 1925 ---- ---- ---- ---- 463.50 -48.50 512.00 1950 ---- ---- ---- ---- 438.50 -48.50 487.00 1975 ---- ---- ---- ---- 413.50 -48.50 462.00 2000 ---- ---- ---- ---- 388.50 -48.50 437.00 2025 ---- ---- ---- ---- 363.50 -48.50 412.00 2050 ---- ---- ---- ---- 338.50 -48.50 387.00 2075 ---- ---- ---- ---- 313.50 -48.50 362.00 2100 ---- ---- ---- ---- 288.50 -48.50 337.00 2125 ---- ---- ---- ---- 263.50 -48.50 312.00 2150 ---- ---- ---- ---- 238.50 -48.50 287.00 2175 ---- ---- ---- ---- 213.50 -48.50 262.00 2200 ---- ---- ---- ---- 188.50 -48.50 237.00 2225 ---- ---- ---- ---- 163.50 -48.75 212.25 2 2250 ---- ---- ---- ---- 138.50 -49.00 187.50 2275 ---- ---- ---- ---- 113.75 -49.25 163.00 2300 ---- ---- ---- ---- 89.50 -49.25 138.75 1 2325 ---- ---- 52.00A 52.00A 66.75 -48.50 115.25 2350 ---- ---- 34.00A 34.00A 46.00 -46.75 92.75 1 2375 ---- ---- 21.00A 21.00A 29.00 -43.00 72.00 2400 ---- ---- 12.00A 12.00A 16.75 -37.00 53.75 2425 ---- ---- 7.00A 7.00A 9.50 -29.00 38.50 10 2450 ---- ---- 4.50A 4.50A 5.25 -21.50 26.75 76 2475 ---- ---- 3.00A 3.00A 2.75 -15.25 18.00 3 2500 ---- ---- 2.00A 2.00A 1.50 -10.50 12.00 149 2525 ---- ---- 1.75A 1.75A .75 -7.25 8.00 2 2550 ---- ---- 1.50A 1.50A .50 -4.75 5.25 80 2575 ---- ---- 1.50A 1.50A .25 -3.25 3.50 2600 ---- ---- 1.50A 1.50A .25 -2.25 2.50 2625 ---- ---- 1.50A 1.50A .25 -1.50 1.75 2650 ---- ---- 1.00A 1.00A .25 -1.00 1.25 2675 ---- ---- ---- ---- .25 -.50 .75 2700 ---- ---- ---- ---- .25 -.25 .50 10 2725 ---- ---- ---- ---- .25 -.25 .50 2750 ---- ---- ---- ---- .25 UNCH .25 50 2775 ---- ---- ---- ---- .25 UNCH .25 100 2800 ---- ---- ---- ---- .25 UNCH .25 50 2825 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 745.25 -47.75 793.00 1675 ---- ---- ---- ---- 720.25 -47.75 768.00 1700 ---- ---- ---- ---- 695.25 -47.75 743.00 1725 ---- ---- ---- ---- 670.25 -47.75 718.00 1750 ---- ---- ---- ---- 645.50 -47.50 693.00 1775 ---- ---- ---- ---- 620.50 -47.50 668.00 1800 ---- ---- ---- ---- 595.75 -47.50 643.25 1825 ---- ---- ---- ---- 571.00 -47.25 618.25 1850 ---- ---- ---- ---- 546.50 -47.00 593.50 1875 ---- ---- ---- ---- 522.00 -47.00 569.00 1900 ---- ---- ---- ---- 497.50 -47.00 544.50 1925 ---- ---- ---- ---- 473.25 -46.75 520.00 1950 ---- ---- ---- ---- 449.00 -46.50 495.50 1975 ---- ---- ---- ---- 425.00 -46.50 471.50 2000 ---- ---- ---- ---- 401.25 -46.25 447.50 2025 ---- ---- ---- ---- 377.75 -46.00 423.75 2050 ---- ---- ---- ---- 354.50 -45.50 400.00 2075 ---- ---- ---- ---- 331.50 -45.25 376.75 2100 ---- ---- ---- ---- 309.00 -44.75 353.75 2125 ---- ---- ---- ---- 287.00 -44.25 331.25 2150 ---- ---- ---- ---- 265.50 -43.50 309.00 2175 ---- ---- ---- ---- 244.75 -42.50 287.25 2200 ---- ---- ---- ---- 224.75 -41.50 266.25 2225 ---- ---- ---- ---- 205.25 -40.50 245.75 2250 ---- ---- ---- ---- 187.00 -39.00 226.00 2 2275 ---- ---- ---- ---- 169.50 -37.50 207.00 2300 ---- ---- ---- ---- 153.00 -36.00 189.00 2325 ---- ---- 127.00A 127.00A 137.75 -34.00 171.75 2350 ---- ---- 113.50A 113.50A 123.50 -32.25 155.75 2 2375 ---- ---- 101.00A 101.00A 110.25 -30.50 140.75 2400 ---- ---- 90.00A 90.00A 98.25 -28.50 126.75 2425 ---- ---- 80.00A 80.00A 87.25 -26.50 113.75 2 2450 ---- ---- 70.75A 70.75A 77.50 -24.50 102.00 2475 ---- ---- 62.50A 62.50A 68.50 -22.75 91.25 2500 ---- ---- 55.25A 55.25A 60.50 -21.00 81.50 2525 ---- ---- 48.75A 48.75A 53.50 -19.00 72.50 2550 ---- ---- 43.00A 43.00A 47.25 -17.25 64.50 2575 ---- ---- 38.00A 38.00A 41.75 -15.75 57.50 2600 ---- ---- 33.50A 33.50A 37.00 -14.00 51.00 2625 ---- ---- 29.50A 29.50A 32.50 -13.00 45.50 2650 ---- ---- 26.25A 26.25A 28.75 -11.50 40.25 2675 ---- ---- 23.25A 23.25A 25.50 -10.50 36.00 2700 ---- ---- 20.75A 20.75A 22.75 -9.25 32.00 2725 ---- ---- 18.50A 18.50A 20.25 -8.25 28.50 2750 ---- ---- 16.50A 16.50A 18.00 -7.50 25.50 2775 ---- ---- 14.75A 14.75A 16.00 -6.75 22.75 2800 ---- ---- 13.25A 13.25A 14.25 -6.00 20.25 2825 ---- ---- 11.75A 11.75A 12.75 -5.50 18.25 2850 ---- ---- 10.75A 10.75A 11.50 -5.00 16.50 2875 ---- ---- 9.75A 9.75A 10.25 -4.50 14.75 2900 ---- ---- 8.75A 8.75A 9.25 -4.00 13.25 2925 ---- ---- 8.00A 8.00A 8.25 -3.75 12.00 2950 ---- ---- 7.25A 7.25A 7.50 -3.25 10.75 2975 ---- ---- 7.00A 7.00A 6.75 -3.00 9.75 3000 ---- ---- 6.50A 6.50A 6.25 -2.75 9.00 3025 ---- ---- 5.75A 5.75A 5.50 -2.50 8.00 3050 ---- ---- 5.25A 5.25A 5.00 -2.25 7.25 3075 ---- ---- 4.75A 4.75A 4.75 -2.00 6.75 3100 ---- ---- 4.50A 4.50A 4.25 -1.75 6.00 3125 ---- ---- 4.00A 4.00A 3.75 -1.75 5.50 3150 ---- ---- 3.75A 3.75A 3.50 -1.50 5.00 3175 ---- ---- 3.50A 3.50A 3.25 -1.50 4.75 3200 ---- ---- ---- ---- 3.00 -1.25 4.25 3225 ---- ---- ---- ---- 2.75 -1.25 4.00 3250 ---- ---- ---- ---- 2.50 -1.25 3.75 3275 ---- ---- ---- ---- 2.25 -1.00 3.25 3300 ---- ---- ---- ---- 2.25 -.75 3.00 3325 ---- ---- ---- ---- 2.00 -1.00 3.00 3350 ---- ---- ---- ---- 1.75 -1.00 2.75 3375 ---- ---- ---- ---- 1.75 -.75 2.50 3400 ---- ---- ---- ---- 1.50 -.75 2.25 3425 ---- ---- ---- ---- 1.50 -.75 2.25 3450 ---- ---- ---- ---- 1.50 -.50 2.00 3475 ---- ---- ---- ---- 1.25 -.75 2.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .25 UNCH .25 2125 ---- ---- ---- ---- .25 UNCH .25 2150 ---- ---- ---- ---- .25 UNCH .25 2175 ---- ---- ---- ---- .25 UNCH .25 2200 ---- ---- ---- ---- .25 UNCH .25 2225 ---- ---- ---- ---- .25 -.25 .50 2250 ---- ---- ---- ---- .25 -.50 .75 2275 ---- ---- ---- ---- .50 -.75 1.25 2300 ---- ---- ---- ---- 1.25 -1.00 2.25 2 2325 ---- 6.00B ---- 6.00B 3.50 UNCH 3.50 3 2350 ---- 13.25B 5.75A 5.75A 7.75 +1.75 6.00 2375 13.50 25.50B 10.25A 10.25A 15.75 +5.50 3 10.25 2 2400 ---- 42.25B ---- 30.00B 28.50 +11.50 17.00 3 2425 ---- 29.25B ---- ---- 46.25 +19.50 26.75 2450 ---- ---- ---- ---- 67.00 +27.00 40.00 2475 ---- ---- ---- ---- 89.50 +33.25 56.25 2 2500 ---- ---- ---- ---- 113.25 +38.00 75.25 2525 ---- ---- ---- ---- 137.50 +41.25 96.25 2550 ---- ---- ---- ---- 162.25 +43.75 118.50 2575 ---- ---- ---- ---- 187.00 +45.25 141.75 2600 ---- ---- ---- ---- 212.00 +46.25 165.75 2625 ---- ---- ---- ---- 237.00 +47.25 189.75 2650 ---- ---- ---- ---- 262.00 +47.75 214.25 2675 ---- ---- ---- ---- 287.00 +48.00 239.00 2700 ---- ---- ---- ---- 312.00 +48.25 263.75 2725 ---- ---- ---- ---- 337.00 +48.50 288.50 2750 ---- ---- ---- ---- 362.00 +48.50 313.50 2775 ---- ---- ---- ---- 387.00 +48.50 338.50 2800 ---- ---- ---- ---- 412.00 +48.50 363.50 2825 ---- ---- ---- ---- 437.00 +48.50 388.50 2850 ---- ---- ---- ---- 462.00 +48.50 413.50 2875 ---- ---- ---- ---- 487.00 +48.50 438.50 2900 ---- ---- ---- ---- 512.00 +48.50 463.50 2925 ---- ---- ---- ---- 537.00 +48.50 488.50 2950 ---- ---- ---- ---- 562.00 +48.50 513.50 2975 ---- ---- ---- ---- 587.00 +48.50 538.50 3000 ---- ---- ---- ---- 612.00 +48.50 563.50 3025 ---- ---- ---- ---- 637.00 +48.50 588.50 3050 ---- ---- ---- ---- 662.00 +48.50 613.50 3075 ---- ---- ---- ---- 687.00 +48.75 638.25 3100 ---- ---- ---- ---- 712.00 +48.75 663.25 3125 ---- ---- ---- ---- 737.00 +48.75 688.25 3150 ---- ---- ---- ---- 762.00 +48.75 713.25 3175 ---- ---- ---- ---- 787.00 +48.75 738.25 3200 ---- ---- ---- ---- 812.00 +48.75 763.25 3225 ---- ---- ---- ---- 837.00 +48.75 788.25 3250 ---- ---- ---- ---- 862.00 +48.75 813.25 3275 ---- ---- ---- ---- 887.00 +48.75 838.25 3300 ---- ---- ---- ---- 912.00 +48.75 863.25 3325 ---- ---- ---- ---- 937.00 +48.75 888.25 3350 ---- ---- ---- ---- 962.00 +48.75 913.25 3375 ---- ---- ---- ---- 987.00 +48.75 938.25 3400 ---- ---- ---- ---- 1012.00 +48.75 963.25 3425 ---- ---- ---- ---- 1037.00 +48.75 988.25 3450 ---- ---- ---- ---- 1062.00 +48.75 1013.25 3475 ---- ---- ---- ---- 1087.00 +48.75 1038.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.25 +.25 1.00 1800 ---- ---- ---- ---- 1.50 +.50 1.00 1825 ---- ---- ---- ---- 2.00 +.75 1.25 1850 ---- ---- ---- ---- 2.25 +.50 1.75 1875 ---- ---- ---- ---- 2.75 +.75 2.00 1900 ---- ---- ---- ---- 3.25 +.75 2.50 1925 ---- ---- ---- ---- 4.00 +1.00 3.00 1950 ---- 4.00B ---- 4.00B 4.75 +1.00 3.75 1975 ---- 5.25B ---- 5.25B 5.75 +1.00 4.75 2000 ---- 6.75B ---- 6.50B 7.00 +1.50 5.50 2025 ---- 9.25B ---- 9.25B 8.50 +1.75 6.75 2050 ---- 11.25B ---- 11.25B 10.25 +2.00 8.25 2075 ---- 13.50B ---- 13.50B 12.25 +2.50 9.75 2100 ---- 16.25B ---- 16.25B 14.75 +3.00 11.75 2125 ---- 19.50B ---- 19.50B 17.75 +3.50 14.25 2150 ---- 23.50B ---- 23.50B 21.00 +4.00 17.00 2175 ---- 28.00B ---- 28.00B 25.25 +5.00 20.25 2 2200 ---- 33.25B ---- 33.25B 30.00 +6.00 24.00 2225 ---- 39.50B ---- 39.50B 35.75 +7.25 28.50 2250 ---- 46.50B ---- 46.25B 42.25 +8.75 33.50 2 2275 ---- 54.75B ---- 54.75B 49.50 +10.00 39.50 2300 ---- 64.00B ---- 64.00B 58.00 +11.75 46.25 2325 ---- 74.25B ---- 74.25B 67.50 +13.25 54.25 2350 ---- 85.50B ---- 85.50B 78.25 +15.25 63.00 2375 ---- 98.00B ---- 97.75B 90.00 +17.00 73.00 2400 ---- 111.50B ---- 111.50B 103.00 +19.25 83.75 2425 ---- 126.25B ---- 126.25B 117.00 +21.00 96.00 2450 ---- 141.75B ---- 141.00B 132.00 +23.00 109.00 2475 ---- ---- ---- ---- 148.00 +25.00 123.00 2500 ---- ---- ---- ---- 165.00 +26.75 138.25 2525 ---- ---- ---- ---- 183.00 +28.75 154.25 2 2550 ---- ---- ---- ---- 201.50 +30.25 171.25 2575 ---- ---- ---- ---- 221.00 +32.00 189.00 2600 ---- ---- ---- ---- 241.00 +33.50 207.50 2625 ---- ---- ---- ---- 261.75 +35.00 226.75 2650 ---- ---- ---- ---- 282.75 +36.00 246.75 2675 ---- ---- ---- ---- 304.50 +37.50 267.00 2700 ---- ---- ---- ---- 326.50 +38.50 288.00 2725 ---- ---- ---- ---- 349.00 +39.50 309.50 2750 ---- ---- ---- ---- 371.75 +40.25 331.50 2775 ---- ---- ---- ---- 394.75 +41.00 353.75 2800 ---- ---- ---- ---- 418.00 +41.75 376.25 2825 ---- ---- ---- ---- 441.25 +42.25 399.00 2850 ---- ---- ---- ---- 465.00 +42.75 422.25 2875 ---- ---- ---- ---- 488.75 +43.25 445.50 2900 ---- ---- ---- ---- 512.75 +43.75 469.00 2925 ---- ---- ---- ---- 536.75 +44.25 492.50 2950 ---- ---- ---- ---- 561.00 +44.50 516.50 2975 ---- ---- ---- ---- 585.25 +45.00 540.25 3000 ---- ---- ---- ---- 609.50 +45.25 564.25 3025 ---- ---- ---- ---- 633.75 +45.25 588.50 3050 ---- ---- ---- ---- 658.25 +45.50 612.75 3075 ---- ---- ---- ---- 682.75 +45.75 637.00 3100 ---- ---- ---- ---- 707.50 +46.00 661.50 3125 ---- ---- ---- ---- 732.00 +46.00 686.00 3150 ---- ---- ---- ---- 756.75 +46.25 710.50 3175 ---- ---- ---- ---- 781.50 +46.50 735.00 3200 ---- ---- ---- ---- 806.25 +46.75 759.50 3225 ---- ---- ---- ---- 831.00 +46.75 784.25 3250 ---- ---- ---- ---- 855.75 +46.75 809.00 3275 ---- ---- ---- ---- 880.50 +46.75 833.75 3300 ---- ---- ---- ---- 905.50 +47.00 858.50 3325 ---- ---- ---- ---- 930.25 +47.00 883.25 3350 ---- ---- ---- ---- 955.25 +47.25 908.00 3375 ---- ---- ---- ---- 980.00 +47.25 932.75 3400 ---- ---- ---- ---- 1005.00 +47.25 957.75 3425 ---- ---- ---- ---- 1030.00 +47.50 982.50 3450 ---- ---- ---- ---- 1054.75 +47.25 1007.50 3475 ---- ---- ---- ---- 1079.75 +47.50 1032.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- ---- 254.60A 254.60A 259.60 -14.40 274.00 1500 ---- ---- 249.10A 249.10A 254.60 -14.40 269.00 1505 ---- ---- 244.70A 244.70A 249.60 -14.40 264.00 1510 ---- ---- 239.70A 239.70A 244.60 -14.40 259.00 1515 ---- ---- 234.70A 234.70A 239.60 -14.40 254.00 1520 ---- ---- 229.70A 229.70A 234.60 -14.40 249.00 1525 ---- ---- 224.10A 224.10A 229.60 -14.40 244.00 1530 ---- ---- 219.70A 219.70A 224.60 -14.40 239.00 1535 ---- ---- 214.70A 214.70A 219.60 -14.40 234.00 1540 ---- ---- 209.70A 209.70A 214.60 -14.40 229.00 1545 ---- ---- 204.70A 204.70A 209.60 -14.40 224.00 1550 ---- ---- 199.10A 199.10A 204.60 -14.40 219.00 1555 ---- ---- 194.70A 194.70A 199.60 -14.40 214.00 1560 ---- ---- 189.70A 189.70A 194.70 -14.30 209.00 1565 ---- ---- 184.70A 184.70A 189.70 -14.30 204.00 1570 ---- ---- 179.80A 179.80A 184.70 -14.40 199.10 1575 ---- ---- 174.20A 174.20A 179.70 -14.40 194.10 1580 ---- ---- 169.80A 169.80A 174.70 -14.40 189.10 1585 ---- ---- 164.80A 164.80A 169.70 -14.40 184.10 1590 ---- ---- 159.70A 159.70A 164.70 -14.40 179.10 1595 ---- ---- 154.80A 154.80A 159.80 -14.30 174.10 1600 ---- ---- 149.40A 149.40A 154.80 -14.40 169.20 14 1605 ---- ---- 144.80A 144.80A 149.80 -14.40 164.20 1610 ---- ---- 139.90A 139.90A 144.90 -14.30 159.20 1615 ---- ---- 134.90A 134.90A 139.90 -14.40 154.30 1620 ---- ---- 130.00A 130.00A 134.90 -14.40 149.30 1625 ---- ---- 124.60A 124.60A 130.00 -14.40 144.40 1630 ---- ---- 120.10A 120.10A 125.10 -14.30 139.40 1635 ---- ---- 115.20A 115.20A 120.10 -14.40 134.50 1640 ---- ---- 110.30A 110.30A 115.20 -14.30 129.50 1645 ---- ---- 105.40A 105.40A 110.30 -14.30 124.60 1650 ---- ---- 100.10A 100.10A 105.40 -14.30 119.70 1655 ---- ---- 95.30A 95.30A 100.50 -14.30 114.80 1660 ---- ---- 90.40A 90.40A 95.70 -14.20 109.90 1665 ---- ---- 85.60A 85.60A 90.80 -14.20 105.00 1670 ---- ---- 80.90A 80.90A 86.00 -14.10 100.10 1675 ---- ---- 76.10A 76.10A 81.30 -14.00 95.30 1680 ---- ---- 71.40A 71.40A 76.50 -14.00 90.50 1685 ---- ---- 66.80A 66.80A 71.80 -13.90 85.70 1690 ---- ---- 62.20A 62.20A 67.20 -13.70 80.90 1695 ---- ---- 57.70A 57.70A 62.60 -13.60 76.20 1700 ---- ---- 53.30A 53.30A 58.10 -13.50 71.60 2 1705 ---- ---- 49.10A 49.10A 53.70 -13.30 67.00 1710 ---- ---- 44.90A 44.90A 49.30 -13.20 62.50 10 1715 ---- ---- 40.90A 40.90A 45.20 -12.90 58.10 1720 ---- ---- 37.10A 37.10A 41.10 -12.70 53.80 1725 ---- ---- 33.40A 33.40A 37.20 -12.40 49.60 1730 37.40 37.40 29.90A 39.70B 33.50 -12.00 1 45.50 1735 ---- ---- 26.70A 26.70A 30.00 -11.60 41.60 1740 ---- ---- 23.60A 23.60A 26.70 -11.20 37.90 1745 ---- ---- 20.80A 20.80A 23.60 -10.70 34.30 2 1750 24.10 24.10 18.20A 25.80B 20.70 -10.20 1 30.90 3 1755 ---- ---- 15.80A 15.80A 18.10 -9.60 27.70 6 1760 ---- ---- 13.70A 13.70A 15.70 -9.00 24.70 6 1765 ---- ---- 11.80A 11.80A 13.60 -8.40 22.00 3 1770 ---- ---- 10.10A 10.10A 11.70 -7.70 19.40 1775 ---- ---- 8.60A 8.60A 10.00 -7.00 17.00 5 1780 ---- ---- 7.30A 7.30A 8.50 -6.40 14.90 5 1785 ---- ---- 6.20A 6.20A 7.10 -5.80 12.90 40 1790 ---- ---- 5.20A 5.20A 6.00 -5.20 11.20 1795 8.70 8.70 4.40A 8.80B 5.10 -4.60 1 9.70 1 1 1800 4.20 4.20 3.70A 4.40B 4.20 -4.10 13 8.30 1 6 1805 4.50 4.50 3.00 3.60B 3.50 -3.60 14 7.10 10 11 1810 ---- ---- 2.60A 2.60A 3.00 -3.10 3 6.10 2 1815 ---- ---- 2.20A 2.20A 2.50 -2.70 5.20 25 1820 2.00 2.00 1.90A 2.00 2.10 -2.30 1 4.40 5 13 1825 ---- ---- 1.60A 1.60A 1.70 -2.10 3.80 8 1830 ---- ---- 1.40A 1.40A 1.50 -1.70 3.20 15 1835 ---- ---- 1.20A 1.20A 1.20 -1.50 2.70 11 1840 1.00 1.00 1.00 1.00 1.10 -1.20 1 2.30 12 1845 ---- ---- .90A .90A .90 -1.10 2.00 6 1850 ---- ---- .80A .80A .80 -.90 1.70 1 11 1855 ---- ---- .70A .70A .70 -.80 1.50 1860 ---- ---- .60A .60A .60 -.70 1.30 1 1865 ---- ---- .60A .60A .50 -.60 1.10 1870 ---- ---- .50A .50A .50 -.50 1.00 1875 ---- ---- .50A .50A .40 -.50 .90 1880 ---- ---- .40A .40A .40 -.40 .80 1885 ---- ---- .40A .40A .30 -.40 .70 1890 ---- ---- .40A .40A .30 -.30 .60 1895 ---- ---- .30A .30A .30 -.20 .50 1900 ---- ---- .30A .30A .30 -.20 .50 1905 ---- ---- .30A .30A .20 -.20 .40 1910 ---- ---- .30A .30A .20 -.20 .40 2 2 1915 ---- ---- .30A .30A .20 -.20 .40 1920 ---- ---- .20A .20A .20 -.10 .30 1925 ---- ---- .20A .20A .20 -.10 .30 1930 ---- ---- .20A .20A .10 -.20 .30 1935 ---- ---- .20A .20A .10 -.20 .30 5 1940 ---- ---- .20A .20A .10 -.20 .30 5 1945 ---- ---- .20A .20A .10 -.20 .30 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 10 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 20 240 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 UNCH .10 9 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 -.10 .20 1555 ---- ---- ---- ---- .20 UNCH .20 3 1560 ---- ---- ---- ---- .20 UNCH .20 3 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 UNCH .30 1 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 UNCH .30 7 1605 ---- ---- ---- ---- .40 UNCH .40 20 1610 ---- ---- ---- ---- .40 UNCH .40 2 3 1615 ---- ---- ---- ---- .40 UNCH .40 5 1620 ---- ---- ---- ---- .50 UNCH .50 1625 ---- ---- ---- ---- .50 UNCH .50 1630 ---- .60B ---- .60B .60 +.10 .50 1635 ---- .70B ---- .70B .60 UNCH .60 1640 ---- .80B ---- .80B .70 UNCH .70 1 1645 ---- .90B ---- .90B .80 +.10 .70 1650 ---- 1.00B ---- 1.00B .90 +.10 .80 1655 ---- 1.10B ---- 1.10B 1.00 +.10 .90 5 1660 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 5 1665 1.50 1.50 1.50 1.20A 1.30 +.20 1 1.10 11 1670 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 1675 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 5 1680 ---- 2.20B ---- 2.20B 2.00 +.40 1.60 6 1685 ---- 2.60B ---- 2.60B 2.30 +.50 1.80 1 1690 ---- 3.00B ---- 3.00B 2.60 +.60 2.00 1695 ---- 3.50B ---- 3.50B 3.10 +.80 2.30 1700 ---- 4.10B ---- 4.10B 3.50 +.80 2.70 2 4 1705 ---- 4.80B ---- 4.80B 4.10 +1.00 3.10 3 3 1710 ---- 5.60B ---- 5.60B 4.80 +1.20 3.60 1 1715 ---- 6.60B ---- 6.60B 5.60 +1.40 4.20 3 1720 ---- 7.80B ---- 7.80B 6.50 +1.60 4.90 300 1725 ---- 9.10B 5.60A 5.60A 7.60 +1.90 5.70 10 45 1730 ---- 10.60B 6.50A 6.50A 8.90 +2.30 6.60 5 1735 12.10 12.30B 7.60A 10.20A 10.40 +2.70 8 7.70 300 1740 ---- 14.30B 8.80A 8.80A 12.10 +3.20 8.90 9 1745 ---- 16.40B 10.20A 16.40B 14.00 +3.70 10.30 7 1750 ---- 18.80B 11.80A 11.80A 16.10 +4.10 12.00 11 1755 17.00 21.40B 13.60A 21.40B 18.50 +4.70 30 13.80 1760 ---- 24.30B 15.60A 24.30B 21.10 +5.30 15.80 7 1765 ---- 27.40B 17.80A 27.40B 24.00 +6.00 18.00 1770 ---- 30.70B 20.20A 30.70B 27.00 +6.60 20.40 1775 ---- 34.20B 22.90A 34.20B 30.30 +7.30 23.00 1780 ---- 37.90B 25.80A 37.90B 33.80 +7.90 2 25.90 6 1785 ---- 41.80B 28.80A 41.80B 37.50 +8.60 28.90 1790 ---- 45.80B ---- 45.80B 41.40 +9.20 32.20 1795 ---- 50.00B ---- 50.00B 45.40 +9.80 35.60 1800 ---- 54.30B ---- 54.30B 49.60 +10.40 39.20 1805 ---- 58.80B ---- 58.80B 53.90 +10.80 43.10 1810 ---- 63.30B ---- 63.30B 58.30 +11.30 47.00 1815 ---- 67.90B ---- 67.90B 62.80 +11.70 51.10 1820 ---- 72.60B ---- 72.60B 67.40 +12.10 1 55.30 1825 ---- 77.30B ---- 77.30B 72.10 +12.40 59.70 1830 ---- 82.10B ---- 82.10B 76.80 +12.70 64.10 1835 ---- 86.90B ---- 86.90B 81.60 +13.00 68.60 1840 ---- 91.30B ---- 91.20B 86.40 +13.20 73.20 1845 ---- 96.20B ---- 96.10B 91.20 +13.30 77.90 1850 ---- 101.50B ---- 101.50B 96.10 +13.50 82.60 1855 ---- 106.00B ---- 105.90B 101.00 +13.60 87.40 1860 ---- 110.90B ---- 110.80B 105.90 +13.70 92.20 1865 ---- 115.80B ---- 115.70B 110.80 +13.80 97.00 1870 ---- 120.80B ---- 120.70B 115.80 +14.00 101.80 1875 ---- 126.20B ---- 126.20B 120.70 +14.00 106.70 1880 ---- 130.70B ---- 130.60B 125.70 +14.10 111.60 1885 ---- 135.60B ---- 135.50B 130.60 +14.10 116.50 1890 ---- 140.60B ---- 140.50B 135.60 +14.10 121.50 1895 ---- 145.60B ---- 145.50B 140.60 +14.20 126.40 1900 ---- 151.10B ---- 151.10B 145.50 +14.20 131.30 1905 ---- 155.50B ---- 155.40B 150.50 +14.20 136.30 1910 ---- 160.40B ---- 160.20B 155.50 +14.20 141.30 1915 ---- 165.40B ---- 165.30B 160.50 +14.30 146.20 1920 ---- 170.40B ---- 170.30B 165.50 +14.30 151.20 1925 ---- 176.00B ---- 176.00B 170.50 +14.30 156.20 1930 ---- 180.40B ---- 180.30B 175.40 +14.20 161.20 1935 ---- 185.40B ---- 185.30B 180.40 +14.30 166.10 1940 ---- 190.40B ---- 190.30B 185.40 +14.30 171.10 1945 ---- 195.40B ---- 195.30B 190.40 +14.30 176.10 1950 ---- 201.00B ---- 201.00B 195.40 +14.30 181.10 1955 ---- 205.40B ---- 205.30B 200.40 +14.30 186.10 1960 ---- 210.40B ---- 210.30B 205.40 +14.30 191.10 1965 ---- 215.40B ---- 215.30B 210.40 +14.30 196.10 1970 ---- 220.40B ---- 220.30B 215.40 +14.30 201.10 1975 ---- 225.40B ---- 225.30B 220.40 +14.40 206.00 1980 ---- 230.40B ---- 230.30B 225.40 +14.40 211.00 1985 ---- 235.40B ---- 235.30B 230.40 +14.40 216.00 1990 ---- 240.40B ---- 240.30B 235.40 +14.40 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 17 786 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- ---- 219.70A 219.70A 224.60 -14.40 239.00 1535 ---- ---- 214.70A 214.70A 219.60 -14.40 234.00 1540 ---- ---- 209.70A 209.70A 214.60 -14.40 229.00 1545 ---- ---- 204.70A 204.70A 209.60 -14.40 224.00 1550 ---- ---- 199.20A 199.20A 204.60 -14.40 219.00 1555 ---- ---- 194.70A 194.70A 199.70 -14.30 214.00 1560 ---- ---- 189.80A 189.80A 194.70 -14.30 209.00 1565 ---- ---- 184.80A 184.80A 189.70 -14.40 204.10 1570 ---- ---- 179.70A 179.70A 184.70 -14.40 199.10 1575 ---- ---- 174.30A 174.30A 179.70 -14.40 194.10 1580 ---- ---- 169.80A 169.80A 174.80 -14.30 189.10 1585 ---- ---- 164.80A 164.80A 169.80 -14.30 184.10 1590 ---- ---- 159.80A 159.80A 164.80 -14.40 179.20 1595 ---- ---- 154.90A 154.90A 159.80 -14.40 174.20 1600 ---- ---- 149.50A 149.50A 154.90 -14.30 169.20 1605 ---- ---- 145.00A 145.00A 149.90 -14.30 164.20 1610 ---- ---- 140.00A 140.00A 145.00 -14.30 159.30 1615 ---- ---- 135.10A 135.10A 140.00 -14.30 154.30 1620 ---- ---- 130.10A 130.10A 135.10 -14.30 149.40 1625 ---- ---- 124.90A 124.90A 130.20 -14.20 144.40 1630 ---- ---- 120.30A 120.30A 125.30 -14.20 139.50 1635 ---- ---- 115.40A 115.40A 120.40 -14.10 134.50 1640 ---- ---- 110.50A 110.50A 115.50 -14.10 129.60 1645 ---- ---- 105.30A 105.30A 110.60 -14.10 124.70 1650 ---- ---- 100.50A 100.50A 105.70 -14.10 119.80 1655 ---- ---- 95.70A 95.70A 100.80 -14.10 114.90 1660 ---- ---- 90.90A 90.90A 96.00 -14.10 110.10 1665 ---- ---- 86.10A 86.10A 91.20 -14.00 105.20 1670 ---- ---- 81.40A 81.40A 86.50 -13.90 100.40 1675 ---- ---- 76.70A 76.70A 81.70 -13.90 95.60 1680 ---- ---- 72.10A 72.10A 77.00 -13.90 90.90 1685 ---- ---- 67.60A 67.60A 72.40 -13.70 86.10 1690 ---- ---- 63.10A 63.10A 67.90 -13.60 81.50 1695 ---- ---- 58.70A 58.70A 63.40 -13.50 76.90 1700 ---- ---- 54.50A 54.50A 59.00 -13.30 72.30 1705 ---- ---- 50.30A 50.30A 54.70 -13.10 67.80 1710 ---- ---- 46.30A 46.30A 50.50 -12.90 63.40 1715 ---- ---- 42.40A 42.40A 46.40 -12.70 59.10 1720 ---- ---- 38.70A 38.70A 42.50 -12.40 54.90 1725 ---- ---- 35.10A 35.10A 38.70 -12.10 50.80 1730 ---- ---- 31.70A 31.70A 35.10 -11.80 46.90 1735 ---- ---- 28.60A 28.60A 31.70 -11.40 43.10 1740 ---- ---- 25.60A 25.60A 28.50 -10.90 39.40 1745 ---- ---- 22.80A 22.80A 25.40 -10.50 35.90 1750 ---- ---- 20.10A 20.10A 22.60 -10.00 32.60 1755 ---- ---- 17.70A 17.70A 20.00 -9.50 29.50 1760 ---- ---- 15.60A 15.60A 17.60 -9.00 26.60 1765 ---- ---- 13.60A 13.60A 15.40 -8.40 23.80 1770 ---- ---- 11.90A 11.90A 13.50 -7.80 1 21.30 5 1775 ---- ---- 10.30A 10.30A 11.70 -7.20 18.90 20 1780 ---- ---- 8.90A 8.90A 10.10 -6.60 16.70 7 1785 ---- ---- 7.60A 7.60A 8.70 -6.10 14.80 26 1790 ---- ---- 6.50A 6.50A 7.50 -5.50 13.00 1795 6.00 6.00 5.60A 5.60A 6.50 -4.90 5 11.40 1800 9.80 9.80 4.80A 4.80A 5.50 -4.40 5 9.90 1 1805 ---- ---- 4.10A 4.10A 4.70 -3.90 8.60 1810 3.70 3.70 3.50A 4.10B 4.00 -3.50 2 7.50 15 1815 ---- ---- 3.00A 3.00A 3.50 -3.00 6.50 1820 ---- ---- 2.60A 2.60A 3.00 -2.60 5.60 1825 ---- ---- 2.30A 2.30A 2.50 -2.30 4.80 8 1830 ---- ---- 2.00A 2.00A 2.20 -2.00 4.20 5 1835 ---- ---- 1.70A 1.70A 1.90 -1.70 3.60 15 1840 ---- ---- 1.50A 1.50A 1.60 -1.50 3.10 2 1845 ---- ---- 1.30A 1.30A 1.40 -1.30 2.70 1 6 1850 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 1855 ---- ---- 1.00A 1.00A 1.10 -1.00 2.10 5 1860 ---- ---- .90A .90A .90 -.90 1.80 2 1865 ---- ---- .80A .80A .80 -.80 1.60 1870 ---- ---- .70A .70A .70 -.70 1.40 34 1875 ---- ---- .70A .70A .60 -.70 1.30 1880 ---- ---- .60A .60A .60 -.50 1.10 1 1885 ---- ---- .60A .60A .50 -.50 1.00 1890 ---- ---- .50A .50A .50 -.40 .90 1895 ---- ---- .50A .50A .40 -.40 .80 1900 ---- ---- .40A .40A .40 -.30 .70 1905 ---- ---- .40A .40A .30 -.40 .70 1910 ---- ---- .40A .40A .30 -.30 .60 2 1915 ---- ---- .40A .40A .30 -.20 .50 1920 ---- ---- .30A .30A .20 -.30 .50 1925 ---- ---- .30A .30A .20 -.30 .50 1930 ---- ---- .30A .30A .20 -.20 .40 1935 ---- ---- .30A .30A .20 -.20 .40 2 2 1940 ---- ---- .30A .30A .20 -.20 .40 1945 ---- ---- ---- ---- .10 -.20 .30 1950 ---- ---- ---- ---- .10 -.20 .30 1955 ---- ---- ---- ---- .10 -.20 .30 1960 ---- ---- ---- ---- .10 -.20 .30 1965 ---- ---- .20A .20A .10 -.20 .30 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 3 156 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .20 UNCH .20 1550 ---- ---- ---- ---- .20 UNCH .20 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- .30B ---- .30B .20 UNCH .20 1575 ---- ---- ---- ---- .30 UNCH .30 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 120 1590 ---- .40B ---- .40B .40 +.10 .30 1595 ---- ---- ---- ---- .40 UNCH .40 1600 ---- .50B ---- .50B .40 UNCH 1 .40 1 1605 ---- .50B ---- .50B .50 +.10 .40 2 21 1610 ---- .60B ---- .60B .50 +.10 .40 1615 ---- .60B ---- .60B .60 +.10 .50 11 1620 ---- .70B ---- .70B .70 +.20 .50 5 1625 ---- .80B ---- .80B .70 +.10 .60 1630 ---- .80B ---- .80B .80 +.20 .60 1635 ---- .90B ---- .90B .90 +.20 .70 1640 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1645 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1 1 1650 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 1655 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 1660 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 3 1665 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 2 1670 ---- 2.20B ---- 2.20B 2.00 +.50 1.50 1 1675 ---- 2.50B ---- 2.50B 2.20 +.50 1.70 5 1680 ---- 2.90B ---- 2.90B 2.50 +.50 2.00 5 1685 ---- 3.30B ---- 3.30B 2.90 +.60 2.30 5 1690 ---- 3.90B ---- 3.80B 3.40 +.80 2.60 1695 ---- 4.50B ---- 4.50B 3.90 +.90 3.00 1700 ---- 5.20B ---- 5.20B 4.50 +1.10 3.40 1 1705 ---- 6.00B ---- 6.00B 5.10 +1.20 3.90 1710 ---- 6.90B ---- 6.90B 6.00 +1.50 4.50 1715 ---- 8.00B ---- 8.00B 6.90 +1.70 5.20 1720 ---- 9.30B ---- 9.30B 7.90 +1.90 1 6.00 5 1725 ---- 10.70B ---- 10.70B 9.20 +2.30 6.90 5 1730 10.50 12.30B 10.50 10.40A 10.60 +2.70 1 7.90 4 1735 ---- 14.10B ---- 14.10B 12.10 +3.00 9.10 1740 13.30 16.10B 10.40A 13.00A 13.90 +3.40 9 10.50 1745 16.20 18.40B 11.90A 13.50A 15.90 +3.90 7 12.00 17 18 1750 ---- 20.70B 13.60A 13.60A 18.00 +4.30 1 13.70 1755 ---- 23.40B 15.40A 23.40B 20.40 +4.90 2 15.50 10 13 1760 ---- 26.20B 17.50A 26.20B 23.00 +5.40 17.60 6 1765 ---- 29.30B 19.70A 29.30B 25.80 +6.00 2 19.80 2 3 1770 ---- 32.50B 22.10A 32.50B 28.90 +6.60 22.30 11 1775 ---- 35.90B 24.80A 35.90B 32.10 +7.20 1 24.90 1 2 1780 ---- 39.50B 27.60A 39.50B 35.50 +7.80 27.70 1 3 1785 ---- 43.30B 30.60A 43.30B 39.10 +8.40 30.70 1790 ---- 47.20B ---- 47.20B 42.90 +9.00 33.90 1795 ---- 51.30B ---- 51.30B 46.80 +9.50 37.30 1800 ---- 55.50B ---- 55.50B 50.90 +10.00 40.90 1805 ---- 59.80B ---- 59.80B 55.10 +10.50 44.60 1810 ---- 64.20B ---- 64.20B 59.40 +11.00 48.40 1815 ---- 68.70B ---- 68.70B 63.80 +11.40 52.40 1820 ---- 73.30B ---- 73.30B 68.30 +11.80 56.50 1825 ---- 78.00B ---- 78.00B 72.80 +12.10 60.70 1830 ---- 82.70B ---- 82.70B 77.50 +12.40 65.10 1835 ---- 87.40B ---- 87.40B 82.20 +12.70 69.50 1840 ---- 92.20B ---- 92.20B 86.90 +12.90 74.00 1845 ---- 97.00B ---- 97.00B 91.70 +13.10 78.60 1850 ---- 101.90B ---- 101.90B 96.50 +13.30 83.20 1855 ---- 106.20B ---- 106.10B 101.30 +13.40 87.90 1860 ---- 111.10B ---- 111.00B 106.20 +13.50 92.70 1865 ---- 116.00B ---- 115.90B 111.10 +13.60 97.50 1870 ---- 120.90B ---- 120.80B 116.00 +13.70 102.30 1875 ---- 126.40B ---- 126.40B 120.90 +13.80 107.10 1880 ---- 130.80B ---- 130.70B 125.80 +13.80 112.00 1885 ---- 135.80B ---- 135.70B 130.80 +14.00 116.80 1890 ---- 140.70B ---- 140.60B 135.70 +14.00 121.70 1895 ---- 145.70B ---- 145.60B 140.70 +14.10 126.60 1900 ---- 151.20B ---- 151.20B 145.60 +14.00 131.60 1905 ---- 155.60B ---- 155.50B 150.60 +14.10 136.50 1910 ---- 160.60B ---- 160.50B 155.60 +14.20 141.40 1915 ---- 165.60B ---- 165.50B 160.50 +14.10 146.40 1920 ---- 170.50B ---- 170.40B 165.50 +14.20 151.30 1925 ---- 176.10B ---- 176.10B 170.50 +14.20 156.30 1930 ---- 180.40B ---- 180.30B 175.50 +14.20 161.30 1935 ---- 185.40B ---- 185.30B 180.50 +14.30 166.20 1940 ---- 190.40B ---- 190.30B 185.40 +14.20 171.20 1945 ---- 195.40B ---- 195.30B 190.40 +14.20 176.20 1950 ---- 201.00B ---- 201.00B 195.40 +14.30 181.10 1955 ---- 205.40B ---- 205.30B 200.40 +14.30 186.10 1960 ---- 210.40B ---- 210.30B 205.40 +14.30 191.10 1965 ---- 215.40B ---- 215.30B 210.40 +14.30 196.10 1970 ---- 220.40B ---- 220.30B 215.40 +14.30 201.10 1975 ---- 226.00B ---- 226.00B 220.40 +14.30 206.10 1980 ---- 230.40B ---- 230.30B 225.40 +14.30 211.10 1985 ---- 235.40B ---- 235.30B 230.40 +14.40 216.00 1990 ---- 240.40B ---- 240.30B 235.40 +14.40 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 34 251 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1570 ---- ---- ---- 182.70A 184.80 ---- ---- 1575 ---- ---- ---- 174.40A 179.80 ---- ---- 1580 ---- ---- 172.80A 172.80A 174.80 -14.40 189.20 1585 ---- ---- 167.80A 167.80A 169.90 -14.30 184.20 1590 ---- ---- 162.90A 162.90A 164.90 -14.30 179.20 1595 ---- ---- 157.90A 157.90A 160.00 -14.30 174.30 1600 ---- ---- 149.70A 149.70A 155.10 -14.20 169.30 1605 ---- ---- 148.20A 148.20A 150.10 -14.30 164.40 1610 ---- ---- 143.10A 143.10A 145.20 -14.20 159.40 1615 ---- ---- 138.20A 138.20A 140.30 -14.20 154.50 1620 ---- ---- 133.30A 133.30A 135.40 -14.20 149.60 1625 ---- ---- 125.20A 125.20A 130.50 -14.10 144.60 1630 ---- ---- 123.50A 123.50A 125.60 -14.10 139.70 1635 ---- ---- 118.70A 118.70A 120.80 -14.00 134.80 1640 ---- ---- 113.80A 113.80A 115.90 -14.10 130.00 1645 ---- ---- 109.10A 109.10A 111.10 -14.00 125.10 1650 ---- ---- 101.10A 101.10A 106.30 -13.90 120.20 1655 ---- ---- 99.40A 99.40A 101.50 -13.90 115.40 1660 ---- ---- 94.80A 94.80A 96.70 -13.90 110.60 1665 ---- ---- 90.10A 90.10A 92.00 -13.80 105.80 1670 ---- ---- 82.40A 82.40A 87.30 -13.80 101.10 1675 ---- ---- 77.80A 77.80A 82.70 -13.70 96.40 1680 ---- ---- 73.40A 73.40A 78.10 -13.60 91.70 1685 ---- ---- 68.90A 68.90A 73.60 -13.50 87.10 1690 ---- ---- 64.60A 64.60A 69.10 -13.40 82.50 1695 ---- ---- 60.40A 60.40A 64.80 -13.20 78.00 1700 ---- ---- 56.30A 56.30A 60.50 -13.10 73.60 1705 ---- ---- 52.30A 52.30A 56.40 -12.80 69.20 1710 ---- ---- 48.40A 48.40A 52.30 -12.70 65.00 1715 ---- ---- 44.70A 44.70A 48.40 -12.40 60.80 1720 ---- ---- 41.10A 41.10A 44.60 -12.20 56.80 1725 ---- ---- 37.60A 37.60A 41.00 -11.80 52.80 1730 ---- ---- 34.40A 34.40A 37.50 -11.50 49.00 1735 ---- ---- 31.30A 31.30A 34.20 -11.20 45.40 1740 ---- ---- 28.40A 28.40A 31.10 -10.70 41.80 1745 ---- ---- 25.50A 25.50A 28.10 -10.40 38.50 1750 ---- ---- 22.90A 22.90A 25.40 -9.80 35.20 1755 ---- ---- 20.50A 20.50A 22.80 -9.40 32.20 1760 ---- ---- 18.30A 18.30A 20.40 -8.90 1 29.30 1765 ---- ---- 16.30A 16.30A 18.20 -8.40 26.60 1770 ---- ---- 14.50A 14.50A 16.20 -7.90 24.10 1775 ---- ---- 12.80A 12.80A 14.30 -7.40 21.70 1780 ---- ---- 11.30A 11.30A 12.60 -6.90 19.50 2 6 1785 ---- ---- 9.90A 9.90A 11.10 -6.30 3 17.40 1 1 1790 ---- ---- 8.70A 8.70A 9.80 -5.80 2 15.60 1795 ---- ---- 7.60A 7.60A 8.60 -5.30 13.90 1800 ---- ---- 6.70A 6.70A 7.50 -4.80 12.30 1805 ---- ---- 5.80A 5.80A 6.60 -4.30 3 10.90 1810 ---- ---- 5.10A 5.10A 5.80 -3.90 9.70 1815 ---- ---- 4.50A 4.50A 5.00 -3.50 8.50 1820 ---- ---- 3.90A 3.90A 4.40 -3.10 7.50 1825 ---- ---- 3.50A 3.50A 3.80 -2.80 6.60 1830 ---- ---- 3.00A 3.00A 3.40 -2.50 5.90 1835 ---- ---- 2.70A 2.70A 2.90 -2.30 5.20 4 1840 ---- ---- 2.40A 2.40A 2.60 -2.00 4.60 1845 ---- ---- 2.10A 2.10A 2.30 -1.70 4.00 1850 3.00 3.00 1.90A 1.90A 2.00 -1.60 11 3.60 1855 ---- ---- 1.70A 1.70A 1.80 -1.40 3.20 1860 ---- ---- 1.50A 1.50A 1.60 -1.20 2.80 1865 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 1870 ---- ---- 1.20A 1.20A 1.20 -1.00 1 2.20 1 1 1875 ---- ---- 1.10A 1.10A 1.10 -.90 1 2.00 1 1 1880 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1885 ---- ---- .90A .90A .90 -.70 1.60 1890 ---- ---- .90A .90A .80 -.60 1.40 1895 ---- ---- .80A .80A .70 -.60 1.30 1900 ---- ---- .70A .70A .70 -.50 1.20 1905 ---- ---- .70A .70A .60 -.50 1.10 1910 ---- ---- .60A .60A .60 -.40 1.00 1915 ---- ---- .60A .60A .50 -.40 .90 1920 ---- ---- .60A .60A .50 -.30 .80 1925 ---- ---- .50A .50A .50 -.30 .80 1930 ---- ---- .50A .50A .40 -.30 .70 1935 .30 .30 .30 .30 .40 -.20 1 .60 1940 ---- ---- .40A .40A .40 -.20 .60 2 2 1945 ---- ---- .40A .40A .40 -.20 .60 1950 ---- ---- .30A .30A .30 -.20 .50 1955 ---- ---- .40A .40A .30 -.20 .50 1960 ---- ---- .40A .40A .30 -.20 .50 1965 ---- ---- .30A .30A .30 -.10 .40 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- .30A .30A .30 -.10 .40 1980 ---- ---- .30A .30A .20 -.20 .40 1985 ---- ---- ---- ---- .20 -.10 .30 1990 .40 .40 .30A .30A .20 -.10 7 .30 4 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 11 19 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1570 .40 .40 .40 .40 .40 ---- 1 ---- 1575 ---- ---- ---- .50A .40 ---- ---- 1580 ---- .50B ---- .50B .40 UNCH .40 1585 ---- .50B ---- .50B .50 +.10 .40 1590 ---- ---- ---- ---- .50 UNCH .50 9 1595 ---- .60B ---- .60B .60 +.10 .50 2 2 1600 ---- .70B ---- .70B .70 +.20 .50 1605 ---- .70B ---- .70B .70 +.10 .60 1610 ---- .80B ---- .80B .80 +.10 .70 1615 ---- .90B ---- .90B .90 +.20 .70 1620 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1625 ---- 1.10B ---- 1.10B 1.10 +.20 .90 3 1630 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 3 1635 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 1640 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 1645 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 1650 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 1655 ---- 2.20B ---- 2.20B 2.00 +.40 1.60 1660 ---- 2.50B ---- 2.50B 2.30 +.50 1.80 1665 ---- 2.80B ---- 2.80B 2.50 +.50 2.00 1670 ---- 3.20B ---- 3.20B 2.80 +.50 2.30 2 1675 ---- 3.60B ---- 3.60B 3.20 +.70 2.50 1 1680 ---- 4.10B ---- 4.10B 3.60 +.70 2.90 1 1685 ---- 4.70B ---- 4.70B 4.10 +.90 3.20 1690 ---- 5.30B ---- 5.30B 4.60 +.90 3.70 1695 ---- 6.10B ---- 6.10B 5.30 +1.10 4.20 1700 ---- 6.90B ---- 6.90B 6.00 +1.30 4.70 1 1705 ---- 7.90B ---- 7.90B 6.80 +1.40 5.40 1710 ---- 9.00B ---- 9.00B 7.80 +1.70 6.10 2 1715 ---- 10.20B ---- 10.20B 8.90 +2.00 6.90 1720 ---- 11.60B ---- 11.60B 10.10 +2.20 7.90 1 1725 ---- 13.20B ---- 13.20B 11.40 +2.50 8.90 1730 ---- 14.90B ---- 14.90B 13.00 +2.90 200 10.10 4 1735 ---- 16.80B ---- 16.80B 14.60 +3.20 11.40 1740 ---- 18.90B 12.80A 12.80A 16.50 +3.60 12.90 1745 ---- 21.10B 14.40A 14.40A 18.50 +4.00 14.50 1750 ---- 23.60B 16.20A 16.20A 20.80 +4.50 16.30 1 1755 ---- 26.20B 18.10A 26.20B 23.20 +5.00 18.20 1 1760 ---- 29.00B 20.20A 20.20A 25.80 +5.50 20.30 1765 ---- 32.00B 22.50A 22.50A 28.60 +6.00 22.60 1770 ---- 35.10B 24.90A 24.90A 31.50 +6.40 25.10 1 1775 ---- 38.40B 27.60A 27.60A 34.70 +7.00 27.70 1 1780 ---- 41.90B ---- 41.90B 38.00 +7.50 30.50 1785 ---- 45.60B ---- 45.60B 41.50 +8.10 33.40 1 1790 ---- 49.30B ---- 49.30B 45.10 +8.60 36.50 1795 ---- 53.30B ---- 53.30B 48.90 +9.10 39.80 1800 ---- 57.30B ---- 57.30B 52.80 +9.50 43.30 1805 ---- 61.50B ---- 61.50B 56.90 +10.10 46.80 1810 ---- 65.70B ---- 65.70B 61.10 +10.50 50.60 1815 ---- 70.10B ---- 70.10B 65.30 +10.90 54.40 1820 ---- 74.50B ---- 74.50B 69.70 +11.30 58.40 1825 ---- 79.10B ---- 79.10B 74.10 +11.60 62.50 1830 ---- 83.60B ---- 83.60B 78.60 +11.90 66.70 1835 ---- 85.30B ---- 85.30B 83.20 +12.20 71.00 1840 ---- 89.70B ---- 89.70B 87.80 +12.40 75.40 1845 ---- 94.30B ---- 94.10B 92.50 +12.60 79.90 1850 ---- 102.50B ---- 102.50B 97.20 +12.80 84.40 1855 ---- 103.90B ---- 103.90B 102.00 +13.00 89.00 1860 ---- 108.70B ---- 108.70B 106.80 +13.20 93.60 1865 ---- 113.40B ---- 113.30B 111.60 +13.30 98.30 1870 ---- 118.40B ---- 118.40B 116.50 +13.50 103.00 1875 ---- 126.70B ---- 126.70B 121.30 +13.50 107.80 1880 ---- 128.10B ---- 127.90B 126.20 +13.60 112.60 1885 ---- 133.10B ---- 133.10B 131.10 +13.70 117.40 1890 ---- 138.00B ---- 138.00B 136.00 +13.80 122.20 1895 ---- 142.80B ---- 142.60B 140.90 +13.80 127.10 1900 ---- 151.30B ---- 151.30B 145.90 +13.90 132.00 1905 ---- 152.70B ---- 152.60B 150.80 +13.90 136.90 1910 ---- 157.80B ---- 157.80B 155.80 +14.00 141.80 1915 ---- 162.60B ---- 162.50B 160.70 +14.00 146.70 1920 ---- 167.70B ---- 167.70B 165.70 +14.10 151.60 1925 ---- 176.20B ---- 176.20B 170.70 +14.20 156.50 1930 ---- 177.70B ---- 177.70B 175.60 +14.10 161.50 1935 ---- 182.50B ---- 182.30B 180.60 +14.20 166.40 1940 ---- 187.60B ---- 187.60B 185.60 +14.20 171.40 1945 ---- 192.60B ---- 192.60B 190.60 +14.30 176.30 1950 ---- 201.10B ---- 201.10B 195.50 +14.20 181.30 1955 ---- 202.60B ---- 202.60B 200.50 +14.30 186.20 1960 ---- 207.60B ---- 207.60B 205.50 +14.30 191.20 1965 ---- 212.60B ---- 212.60B 210.50 +14.30 196.20 1970 ---- 217.40B ---- 217.20B 215.50 +14.30 201.20 1975 ---- 222.70B ---- 222.70B 220.50 +14.40 206.10 1980 ---- 227.40B ---- 227.30B 225.50 +14.40 211.10 1985 ---- 232.50B ---- 232.50B 230.40 +14.30 216.10 1990 ---- 237.50B ---- 237.50B 235.40 +14.30 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 2 34 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1570 ---- ---- ---- 183.00A 184.90 ---- ---- 1575 ---- ---- ---- 174.60A 180.00 ---- ---- 1580 ---- ---- 173.10A 173.10A 175.00 -14.30 189.30 1585 ---- ---- 168.00A 168.00A 170.10 -14.30 184.40 1590 ---- ---- 163.20A 163.20A 165.20 -14.20 179.40 1595 ---- ---- 158.30A 158.30A 160.30 -14.20 174.50 1600 ---- ---- 150.00A 150.00A 155.30 -14.20 169.50 1605 ---- ---- 148.30A 148.30A 150.40 -14.20 164.60 1610 ---- ---- 143.40A 143.40A 145.50 -14.20 159.70 1615 ---- ---- 138.50A 138.50A 140.70 -14.10 154.80 1620 ---- ---- 133.80A 133.80A 135.80 -14.10 149.90 1625 ---- ---- 125.70A 125.70A 130.90 -14.10 145.00 1630 ---- ---- 123.90A 123.90A 126.10 -14.00 140.10 1635 ---- ---- 119.10A 119.10A 121.30 -13.90 135.20 1640 ---- ---- 114.30A 114.30A 116.50 -13.90 130.40 1645 ---- ---- 109.60A 109.60A 111.70 -13.90 125.60 1650 ---- ---- 101.90A 101.90A 107.00 -13.80 120.80 1655 ---- ---- 100.20A 100.20A 102.30 -13.70 116.00 1660 ---- ---- 92.60A 92.60A 97.60 -13.70 111.30 1665 ---- ---- 88.10A 88.10A 93.00 -13.60 106.60 1670 ---- ---- 83.60A 83.60A 88.40 -13.60 102.00 1675 ---- ---- 79.10A 79.10A 83.90 -13.50 97.40 1680 ---- ---- 74.80A 74.80A 79.40 -13.40 92.80 1685 ---- ---- 70.50A 70.50A 75.00 -13.30 88.30 1690 ---- ---- 66.30A 66.30A 70.70 -13.20 83.90 1695 ---- ---- 62.20A 62.20A 66.50 -13.00 79.50 1700 ---- ---- 58.20A 58.20A 62.40 -12.80 75.20 1705 ---- ---- 54.40A 54.40A 58.40 -12.60 71.00 1710 ---- ---- 50.60A 50.60A 54.50 -12.30 66.80 1715 ---- ---- 47.00A 47.00A 50.70 -12.10 62.80 1720 ---- ---- 43.50A 43.50A 47.10 -11.80 58.90 1725 ---- ---- 40.20A 40.20A 43.60 -11.50 55.10 1730 ---- ---- 37.00A 37.00A 40.20 -11.20 51.40 1735 ---- ---- 34.00A 34.00A 37.00 -10.80 47.80 1740 ---- ---- 31.10A 31.10A 33.90 -10.50 44.40 1745 ---- ---- 28.40A 28.40A 31.00 -10.10 41.10 1750 ---- ---- 25.90A 25.90A 28.30 -9.60 37.90 1755 ---- ---- 23.50A 23.50A 25.70 -9.20 34.90 1760 ---- ---- 21.30A 21.30A 23.30 -8.80 32.10 1765 ---- ---- 19.30A 19.30A 21.10 -8.30 29.40 1770 ---- ---- 17.30A 17.30A 19.00 -7.90 26.90 1775 ---- ---- 15.60A 15.60A 17.10 -7.40 24.50 1780 ---- ---- 14.00A 14.00A 15.30 -7.00 1 22.30 1 1785 ---- ---- 12.50A 12.50A 13.70 -6.50 1 20.20 1 1790 ---- ---- 11.20A 11.20A 12.20 -6.10 18.30 1795 ---- ---- 10.00A 10.00A 10.90 -5.60 16.50 1800 ---- ---- 8.90A 8.90A 9.70 -5.20 14.90 1805 ---- ---- 7.90A 7.90A 8.60 -4.80 13.40 1810 ---- ---- 7.00A 7.00A 7.70 -4.30 12.00 1815 ---- ---- 6.20A 6.20A 6.80 -4.00 10.80 1820 ---- ---- 5.50A 5.50A 6.00 -3.60 9.60 1825 ---- ---- 4.90A 4.90A 5.30 -3.30 8.60 1830 ---- ---- 4.40A 4.40A 4.70 -3.00 7.70 1835 ---- ---- 3.90A 3.90A 4.20 -2.70 6.90 1840 ---- ---- 3.50A 3.50A 3.70 -2.50 6.20 1845 ---- ---- 3.10A 3.10A 3.30 -2.20 5.50 1850 ---- ---- 2.80A 2.80A 3.00 -1.90 2 4.90 1 1855 ---- ---- 2.50A 2.50A 2.60 -1.80 4.40 1 1 1860 ---- ---- 2.20A 2.20A 2.40 -1.60 4.00 1865 ---- ---- 2.00A 2.00A 2.10 -1.50 3.60 1870 ---- ---- 1.80A 1.80A 1.90 -1.30 3.20 1875 ---- ---- 1.60A 1.60A 1.70 -1.20 2.90 1880 ---- ---- 1.50A 1.50A 1.50 -1.10 2.60 1885 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 1890 ---- ---- 1.30A 1.30A 1.30 -.80 1 2.10 1 1895 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1900 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1905 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1910 ---- ---- .90A .90A .90 -.60 1.50 1915 ---- ---- .90A .90A .80 -.50 1.30 1920 ---- ---- .80A .80A .70 -.50 1.20 1925 ---- ---- .80A .80A .70 -.40 1.10 1930 ---- ---- .70A .70A .60 -.40 1.00 1935 ---- ---- .70A .70A .60 -.30 .90 1940 ---- ---- .60A .60A .50 -.40 .90 1945 ---- ---- .60A .60A .50 -.30 .80 1950 ---- ---- .60A .60A .50 -.20 .70 1955 ---- ---- .50A .50A .40 -.30 .70 2 2 1960 ---- ---- .50A .50A .40 -.20 .60 1965 ---- ---- .50A .50A .40 -.20 .60 1970 ---- ---- .40A .40A .40 -.10 .50 1975 ---- ---- .40A .40A .30 -.20 .50 1980 ---- ---- .40A .40A .30 -.20 .50 1985 ---- ---- ---- ---- .30 -.10 .40 1990 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 7 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1570 ---- ---- ---- .60A .60 ---- ---- 1575 ---- ---- ---- .70A .60 ---- ---- 1580 ---- .70B ---- .70B .70 +.10 .60 1585 ---- ---- ---- ---- .70 UNCH 6 .70 2 2 1590 ---- .80B ---- .80B .80 +.10 .70 1595 ---- .90B ---- .90B .90 +.10 .80 1600 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1 1 1605 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1610 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1615 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1620 ---- 1.50B ---- 1.40B 1.40 +.30 1.10 1625 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 1630 ---- 1.80B ---- 1.80B 1.70 +.40 2 1.30 1635 ---- 2.00B ---- 2.00B 1.90 +.40 2 1.50 1640 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 1645 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 1650 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 1655 ---- 3.10B ---- 3.10B 2.80 +.60 2 2.20 1660 ---- 3.40B ---- 3.40B 3.20 +.70 1 2.50 1665 ---- 3.90B ---- 3.90B 3.50 +.70 1 2.80 1670 ---- 4.30B ---- 4.30B 3.90 +.70 3.20 1675 ---- 4.90B ---- 4.90B 4.40 +.90 3.50 1680 ---- 5.50B ---- 5.50B 5.00 +1.00 4.00 1685 ---- 6.20B ---- 6.20B 5.60 +1.10 4.50 1690 ---- 7.00B ---- 7.00B 6.30 +1.30 5.00 1695 ---- 7.90B ---- 7.90B 7.00 +1.40 5.60 1700 ---- 8.90B ---- 8.90B 7.90 +1.60 6.30 1705 ---- 10.00B ---- 10.00B 8.90 +1.80 7.10 1710 ---- 11.20B ---- 11.20B 10.00 +2.00 8.00 1715 ---- 12.60B ---- 12.60B 11.20 +2.30 8.90 5 5 1720 ---- 14.10B ---- 14.10B 12.50 +2.50 10.00 5 5 1725 ---- 15.70B ---- 15.70B 14.00 +2.80 11.20 1730 15.70 17.50B 15.70 17.50B 15.60 +3.10 20 12.50 5 5 1735 ---- 19.50B ---- 19.50B 17.40 +3.50 1 13.90 1740 ---- 21.60B ---- 21.60B 19.30 +3.90 1 15.40 1745 ---- 23.90B ---- 23.90B 21.40 +4.30 17.10 1750 ---- 26.30B ---- 26.20B 23.70 +4.70 19.00 1755 ---- 29.00B ---- 29.00B 26.10 +5.10 21.00 1760 ---- 31.70B ---- 31.60B 28.70 +5.60 23.10 1765 ---- 34.70B ---- 34.70B 31.40 +6.00 25.40 1770 ---- 37.80B ---- 37.80B 34.40 +6.50 27.90 1775 ---- 41.00B ---- 41.00B 37.40 +6.90 30.50 1780 ---- 44.40B ---- 44.40B 40.70 +7.50 33.20 1785 ---- 47.90B ---- 47.90B 44.00 +7.80 36.20 1790 ---- 51.60B ---- 51.60B 47.60 +8.40 39.20 1795 ---- 55.40B ---- 55.40B 51.20 +8.80 42.40 1800 ---- 59.30B ---- 59.30B 55.00 +9.20 45.80 1805 ---- 63.30B ---- 63.30B 58.90 +9.60 49.30 1810 ---- 67.50B ---- 67.50B 62.90 +10.00 52.90 1815 ---- 71.70B ---- 71.70B 67.10 +10.50 56.60 1820 ---- 76.00B ---- 76.00B 71.30 +10.80 60.50 1825 ---- 80.40B ---- 80.40B 75.60 +11.10 64.50 1830 ---- 84.90B ---- 84.90B 80.00 +11.40 68.60 1835 ---- 89.40B ---- 89.40B 84.50 +11.70 72.80 1840 ---- 94.00B ---- 94.00B 89.00 +12.00 77.00 1845 ---- 95.70B ---- 95.70B 93.60 +12.20 81.40 1850 ---- 103.30B ---- 103.30B 98.20 +12.40 85.80 1855 ---- 104.60B ---- 104.60B 102.90 +12.60 90.30 1860 ---- 109.30B ---- 109.10B 107.60 +12.80 94.80 1865 ---- 114.20B ---- 114.20B 112.30 +12.90 99.40 1870 ---- 119.00B ---- 119.00B 117.10 +13.10 104.00 1875 ---- 127.20B ---- 127.20B 121.90 +13.20 108.70 1880 ---- 128.50B ---- 128.30B 126.70 +13.30 113.40 1885 ---- 133.40B ---- 133.20B 131.60 +13.50 118.10 1890 ---- 138.30B ---- 138.10B 136.40 +13.50 122.90 1895 ---- 143.20B ---- 143.10B 141.30 +13.60 127.70 1900 ---- 151.60B ---- 151.60B 146.20 +13.70 132.50 1905 ---- 152.90B ---- 152.90B 151.10 +13.70 137.40 1910 ---- 158.00B ---- 158.00B 156.00 +13.80 142.20 1915 ---- 162.80B ---- 162.70B 161.00 +13.90 147.10 1920 ---- 167.90B ---- 167.90B 165.90 +13.90 152.00 1925 ---- 176.30B ---- 176.30B 170.80 +13.90 156.90 1930 ---- 177.80B ---- 177.80B 175.80 +14.00 161.80 1935 ---- 182.60B ---- 182.40B 180.70 +14.00 166.70 1940 ---- 187.70B ---- 187.70B 185.70 +14.10 171.60 1945 ---- 192.70B ---- 192.70B 190.70 +14.20 176.50 1950 ---- 201.10B ---- 201.10B 195.60 +14.10 181.50 1955 ---- 202.60B ---- 202.50B 200.60 +14.20 186.40 1960 ---- 207.60B ---- 207.60B 205.60 +14.20 191.40 1965 ---- 212.60B ---- 212.60B 210.50 +14.20 196.30 1970 ---- 217.60B ---- 217.60B 215.50 +14.20 201.30 1975 ---- 226.10B ---- 226.10B 220.50 +14.30 206.20 1980 ---- 227.60B ---- 227.60B 225.50 +14.30 211.20 1985 ---- 232.40B ---- 232.30B 230.50 +14.30 216.20 1990 ---- 237.40B ---- 237.20B 235.50 +14.40 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 18 18 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- ---- 304.80A 304.80A 309.60 -14.90 324.50 1435 ---- ---- 299.80A 299.80A 304.60 -14.90 319.50 1440 ---- ---- 294.80A 294.80A 299.60 -14.90 314.50 1445 ---- ---- 289.80A 289.80A 294.60 -14.90 309.50 1450 ---- ---- 284.80A 284.80A 289.60 -14.90 304.50 1455 ---- ---- 279.80A 279.80A 284.60 -14.90 299.50 1460 ---- ---- 274.80A 274.80A 279.60 -14.90 294.50 1465 ---- ---- 269.80A 269.80A 274.60 -14.90 289.50 1470 ---- ---- 264.80A 264.80A 269.60 -14.90 284.50 1475 ---- ---- 259.80A 259.80A 264.60 -14.90 279.50 1480 ---- ---- 254.80A 254.80A 259.60 -14.90 274.50 1485 ---- ---- 249.80A 249.80A 254.60 -14.90 269.50 1490 ---- ---- 244.80A 244.80A 249.60 -14.90 264.50 1495 ---- ---- 239.80A 239.80A 244.60 -14.90 259.50 1500 ---- ---- 234.80A 234.80A 239.60 -14.90 254.50 1505 ---- ---- 229.80A 229.80A 234.60 -14.90 249.50 1510 ---- ---- 224.80A 224.80A 229.60 -14.90 244.50 1515 ---- ---- 219.80A 219.80A 224.60 -14.90 239.50 1520 ---- ---- 214.80A 214.80A 219.60 -14.90 234.50 1525 ---- ---- 209.80A 209.80A 214.60 -14.90 229.50 1530 ---- ---- 204.80A 204.80A 209.60 -14.90 224.50 1535 ---- ---- 199.80A 199.80A 204.60 -14.90 219.50 1540 ---- ---- 194.80A 194.80A 199.60 -14.90 214.50 1545 ---- ---- 189.80A 189.80A 194.60 -14.90 209.50 1550 ---- ---- 184.80A 184.80A 189.60 -14.90 204.50 1555 ---- ---- 179.80A 179.80A 184.60 -14.90 199.50 1560 ---- ---- 174.80A 174.80A 179.60 -14.90 194.50 1565 ---- ---- 169.80A 169.80A 174.60 -14.90 189.50 1570 ---- ---- 164.80A 164.80A 169.60 -14.90 184.50 1575 ---- ---- 159.80A 159.80A 164.60 -14.90 179.50 1580 ---- ---- 154.80A 154.80A 159.60 -14.90 174.50 1585 ---- ---- 149.80A 149.80A 154.60 -14.90 169.50 1590 ---- ---- 144.80A 144.80A 149.60 -14.90 164.50 1595 ---- ---- 139.80A 139.80A 144.60 -14.90 159.50 1600 ---- ---- 134.80A 134.80A 139.60 -14.90 154.50 1605 ---- ---- 129.80A 129.80A 134.60 -14.90 149.50 1610 ---- ---- 124.80A 124.80A 129.60 -14.90 144.50 1615 ---- ---- 119.80A 119.80A 124.60 -14.90 139.50 1620 ---- ---- 114.80A 114.80A 119.60 -14.90 134.50 1625 ---- ---- 109.80A 109.80A 114.60 -14.90 129.50 1 1630 ---- ---- 104.80A 104.80A 109.60 -14.90 124.50 1635 ---- ---- 99.80A 99.80A 104.60 -14.90 119.50 1640 ---- ---- 94.80A 94.80A 99.60 -14.90 114.50 1645 ---- ---- 89.80A 89.80A 94.60 -14.90 109.50 1650 ---- ---- 84.80A 84.80A 89.60 -14.90 104.50 1 1655 ---- ---- 79.80A 79.80A 84.60 -14.90 99.50 21 1660 ---- ---- 74.80A 74.80A 79.60 -14.90 94.50 5 1665 ---- ---- 69.80A 69.80A 74.60 -14.90 89.50 1 1670 ---- ---- 64.80A 64.80A 69.60 -14.90 84.50 6 1675 ---- ---- 59.80A 59.80A 64.60 -14.90 79.50 6 1680 ---- ---- 54.80A 54.80A 59.60 -14.90 74.50 1 1685 ---- ---- 49.80A 49.80A 54.60 -14.90 69.50 1690 ---- ---- 44.80A 44.80A 49.60 -14.90 64.50 1695 ---- ---- 39.80A 39.80A 44.60 -14.90 59.50 1 1700 ---- ---- 34.20A 34.20A 39.60 -14.90 54.50 1 1705 ---- ---- 29.80A 29.80A 34.60 -14.90 49.50 1 1710 ---- ---- 24.80A 24.80A 29.60 -14.90 44.50 1715 ---- ---- 19.80A 19.80A 24.60 -15.00 39.60 1 1720 ---- ---- 14.70A 14.70A 19.60 -15.10 34.70 1 1725 ---- ---- 9.30A 9.30A 14.60 -15.30 29.90 1730 ---- ---- 4.60A 4.60A 9.60 -15.60 25.20 80 1735 14.90 14.90 1.30A 5.50B 4.60 -16.00 16 20.60 1 1740 8.30 8.30 .10A .10A .00 -16.20 178 16.20 1745 3.50 3.50 .10 .10 .00 -12.20 21 12.20 1 3 1750 3.90 3.90 .10A .10A .00 -8.70 7 8.70 52 51 1755 3.80 3.80 .10 .10 .00 -5.80 40 5.80 103 44 1760 2.60 2.80 .10A .10A .00 -3.70 16 3.70 24 28 1765 1.50 1.50 .10A .10A .00 -2.20 9 2.20 9 1770 .20 .20 .10A .10A .00 -1.20 6 1.20 14 18 1775 .10 .10 .10 .10 .00 -.70 1 .70 290 255 1780 .20 .20 .10 .10 .00 -.40 4 .40 18 20 1785 ---- ---- .10A .10A .00 -.20 1 .20 25 29 1790 ---- ---- ---- ---- .00 -.10 .10 4 23 1795 ---- ---- ---- ---- .00 -.10 1 .10 1 6 1800 ---- ---- ---- ---- .00 -.10 .10 29 1805 ---- ---- ---- ---- .00 -.10 .10 12 13 1810 ---- ---- ---- ---- .00 -.10 .10 8 1815 ---- ---- ---- ---- .00 -.10 .10 10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 10 1830 ---- ---- ---- ---- .00 -.10 .10 3 1835 ---- ---- ---- ---- .00 -.10 4 .10 4 1840 ---- ---- ---- ---- .00 -.10 .10 12 1845 ---- ---- ---- ---- .00 -.10 .10 14 1850 ---- ---- ---- ---- .00 -.10 .10 1855 ---- ---- ---- ---- .00 -.10 .10 400 1860 ---- ---- ---- ---- .00 -.10 .10 5 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 100 1875 ---- ---- ---- ---- .00 -.10 .10 10 1880 ---- ---- ---- ---- .00 -.10 .10 100 1885 ---- ---- ---- ---- .00 -.10 .10 150 1890 ---- ---- ---- ---- .00 -.10 .10 1 1895 ---- ---- ---- ---- .00 -.10 .10 3 1900 ---- ---- ---- ---- .00 -.10 .10 1 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 304 544 1487 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1430 ---- ---- ---- ---- .00 -.10 .10 1435 ---- ---- ---- ---- .00 -.10 .10 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 2 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 3 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 1 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 2 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 2 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 4 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 3 1655 ---- ---- ---- ---- .00 -.10 .10 21 1660 ---- ---- ---- ---- .00 -.10 .10 3 1665 ---- ---- ---- ---- .00 -.10 .10 6 1670 ---- ---- ---- ---- .00 -.10 .10 3 1675 ---- ---- ---- ---- .00 -.10 .10 6 1680 ---- ---- ---- ---- .00 -.10 .10 2 1685 ---- ---- ---- ---- .00 -.10 .10 31 1690 ---- ---- ---- ---- .00 -.10 .10 200 1695 ---- ---- ---- ---- .00 -.10 .10 156 1700 .10 .10 .10 .10 .00 -.10 1 .10 3 203 1705 ---- ---- ---- ---- .00 -.10 .10 3 1710 ---- ---- .10A .10A .00 -.20 .20 1 13 1715 .20 .20 .10 .10 .00 -.20 2 .20 1 1 1720 ---- .40B .10A .40B .00 -.30 .30 3 7 1725 .30 .80B .10 .10 .00 -.50 12 .50 21 32 1730 1.00 1.50B .10 .10A .00 -.80 59 .80 47 37 1735 1.10 2.90B .10 .10 .00 -1.20 23 1.20 46 23 1740 1.40 6.20 .40A .50 .40 -1.40 51 1.80 22 29 1745 2.10 10.30B 2.10 10.20B 5.40 +2.60 47 2.80 35 32 1750 3.70 15.80B 3.60A 15.80B 10.40 +6.10 58 4.30 39 30 1755 5.50 20.20B 5.40 20.10B 15.40 +9.00 13 6.40 11 16 1760 15.20 25.20B 8.60A 25.10B 20.40 +11.10 4 9.30 11 16 1765 23.90 30.20B 12.10A 24.40B 25.40 +12.60 1 12.80 42 1770 ---- 35.20B 16.40A 16.40A 30.40 +13.60 16.80 6 4 1775 31.10 40.20B 21.00A 30.70A 35.40 +14.10 1 21.30 1 1 1780 ---- 45.20B ---- 45.10B 40.40 +14.50 25.90 1 6 1785 ---- 50.20B ---- 50.10B 45.40 +14.60 30.80 1 1790 ---- 55.20B ---- 55.10B 50.40 +14.70 35.70 1795 ---- 60.20B ---- 60.10B 55.40 +14.70 40.70 1800 ---- 65.20B ---- 65.10B 60.40 +14.70 45.70 1805 ---- 70.20B ---- 70.10B 65.40 +14.70 50.70 1810 ---- 75.20B ---- 75.10B 70.40 +14.70 55.70 1815 ---- 80.20B ---- 80.10B 75.40 +14.70 60.70 1820 ---- 85.20B ---- 85.10B 80.40 +14.70 65.70 1825 ---- 90.20B ---- 90.10B 85.40 +14.70 70.70 1830 ---- 95.20B ---- 95.10B 90.40 +14.70 75.70 1835 ---- 100.20B ---- 100.10B 95.40 +14.70 80.70 1840 ---- 105.20B ---- 105.10B 100.40 +14.70 85.70 1845 ---- 110.20B ---- 110.10B 105.40 +14.70 90.70 1850 ---- 115.20B ---- 115.10B 110.40 +14.70 95.70 1855 ---- 120.20B ---- 120.10B 115.40 +14.70 100.70 1860 ---- 125.20B ---- 125.10B 120.40 +14.70 105.70 1865 ---- 130.20B ---- 130.10B 125.40 +14.70 110.70 1870 ---- 135.20B ---- 135.10B 130.40 +14.70 115.70 1875 ---- 140.20B ---- 140.10B 135.40 +14.70 120.70 1880 ---- 145.20B ---- 145.10B 140.40 +14.70 125.70 1885 ---- 150.20B ---- 150.10B 145.40 +14.70 130.70 1890 ---- 155.20B ---- 155.10B 150.40 +14.70 135.70 1895 ---- 160.20B ---- 160.10B 155.40 +14.70 140.70 1900 ---- 165.20B ---- 165.10B 160.40 +14.70 145.70 1905 ---- 170.20B ---- 170.10B 165.40 +14.70 150.70 1910 ---- 175.20B ---- 175.10B 170.40 +14.70 155.70 1915 ---- 180.20B ---- 180.10B 175.40 +14.70 160.70 1920 ---- 185.20B ---- 185.10B 180.40 +14.70 165.70 1925 ---- 190.20B ---- 190.10B 185.40 +14.70 170.70 1930 ---- 195.20B ---- 195.10B 190.40 +14.70 175.70 1935 ---- 200.20B ---- 200.10B 195.40 +14.70 180.70 1940 ---- 205.20B ---- 205.10B 200.40 +14.70 185.70 1945 ---- 210.20B ---- 210.10B 205.40 +14.70 190.70 1950 ---- 215.20B ---- 215.10B 210.40 +14.70 195.70 1955 ---- 220.20B ---- 220.10B 215.40 +14.70 200.70 1960 ---- 225.20B ---- 225.10B 220.40 +14.70 205.70 1965 ---- 230.20B ---- 230.10B 225.40 +14.70 210.70 1970 ---- 235.20B ---- 235.10B 230.40 +14.70 215.70 1975 ---- 240.20B ---- 240.10B 235.40 +14.70 220.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 272 248 943 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- ---- 304.60A 304.60A 309.60 -14.40 324.00 1450 ---- ---- 299.60A 299.60A 304.60 -14.40 319.00 1455 ---- ---- 294.60A 294.60A 299.60 -14.40 314.00 1460 ---- ---- 289.60A 289.60A 294.60 -14.40 309.00 1465 ---- ---- 284.60A 284.60A 289.60 -14.40 304.00 1470 ---- ---- 279.60A 279.60A 284.60 -14.40 299.00 1475 ---- ---- 274.60A 274.60A 279.60 -14.40 294.00 1480 ---- ---- 269.60A 269.60A 274.60 -14.40 289.00 1485 ---- ---- 264.60A 264.60A 269.60 -14.40 284.00 1490 ---- ---- 259.60A 259.60A 264.60 -14.40 279.00 1495 ---- ---- 254.60A 254.60A 259.60 -14.40 274.00 1500 ---- ---- 249.60A 249.60A 254.60 -14.40 269.00 1505 ---- ---- 244.60A 244.60A 249.60 -14.40 264.00 1510 ---- ---- 239.60A 239.60A 244.60 -14.40 259.00 1515 ---- ---- 234.60A 234.60A 239.60 -14.40 254.00 1520 ---- ---- 229.60A 229.60A 234.60 -14.40 249.00 1525 ---- ---- 224.60A 224.60A 229.60 -14.40 244.00 1530 ---- ---- 219.60A 219.60A 224.60 -14.40 239.00 1535 ---- ---- 214.60A 214.60A 219.60 -14.40 234.00 1540 ---- ---- 209.60A 209.60A 214.60 -14.40 229.00 1545 ---- ---- 204.60A 204.60A 209.60 -14.40 224.00 1550 ---- ---- 199.00A 199.00A 204.60 -14.40 219.00 1555 ---- ---- 194.60A 194.60A 199.60 -14.40 214.00 1560 ---- ---- 189.60A 189.60A 194.60 -14.40 209.00 1565 ---- ---- 184.60A 184.60A 189.60 -14.40 204.00 1570 ---- ---- 179.60A 179.60A 184.60 -14.40 199.00 1575 ---- ---- 174.00A 174.00A 179.60 -14.40 194.00 1580 ---- ---- 169.60A 169.60A 174.60 -14.40 189.00 1585 ---- ---- 164.60A 164.60A 169.60 -14.40 184.00 1590 ---- ---- 159.60A 159.60A 164.60 -14.40 179.00 1595 ---- ---- 154.60A 154.60A 159.60 -14.40 174.00 1600 ---- ---- 149.10A 149.10A 154.60 -14.40 169.00 1605 ---- ---- 144.60A 144.60A 149.60 -14.40 164.00 1610 ---- ---- 139.70A 139.70A 144.60 -14.40 159.00 1615 ---- ---- 134.70A 134.70A 139.70 -14.30 154.00 1620 ---- ---- 129.70A 129.70A 134.70 -14.30 149.00 1625 ---- ---- 124.10A 124.10A 129.70 -14.30 144.00 1630 ---- ---- 119.70A 119.70A 124.70 -14.30 139.00 1635 ---- ---- 114.70A 114.70A 119.70 -14.40 134.10 1640 ---- ---- 109.70A 109.70A 114.70 -14.40 129.10 1645 ---- ---- 104.70A 104.70A 109.70 -14.40 124.10 1650 ---- ---- 99.30A 99.30A 104.70 -14.40 119.10 2 1655 ---- ---- 94.70A 94.70A 99.70 -14.50 114.20 1660 ---- ---- 89.80A 89.80A 94.80 -14.40 109.20 1665 ---- ---- 84.80A 84.80A 89.80 -14.40 104.20 3 1670 ---- ---- 79.90A 79.90A 84.80 -14.50 99.30 1675 ---- ---- 74.50A 74.50A 79.90 -14.40 94.30 1 1680 ---- ---- 70.00A 70.00A 75.00 -14.40 89.40 6 1685 ---- ---- 65.10A 65.10A 70.10 -14.30 84.40 6 1690 ---- ---- 59.90A 59.90A 65.20 -14.30 79.50 1695 ---- ---- 55.00A 55.00A 60.30 -14.30 74.60 4 1700 ---- ---- 50.30A 50.30A 55.40 -14.30 69.70 2 1705 ---- ---- 45.60A 45.60A 50.70 -14.20 64.90 39 1710 ---- ---- 40.90A 40.90A 45.90 -14.20 60.10 1715 ---- ---- 36.40A 36.40A 41.30 -14.00 55.30 20 1720 ---- ---- 32.10A 32.10A 36.70 -13.90 50.60 1725 ---- ---- 27.90A 27.90A 32.30 -13.70 46.00 4 1730 ---- ---- 24.00A 24.00A 28.10 -13.30 1 41.40 2 1735 ---- ---- 20.40A 20.40A 24.10 -13.00 37.10 83 1740 ---- ---- 17.00A 17.00A 20.30 -12.50 32.80 1745 ---- ---- 14.00A 14.00A 16.90 -11.90 28.80 1750 ---- ---- 11.30A 11.30A 13.80 -11.20 25.00 1755 ---- ---- 9.00A 9.00A 11.10 -10.40 21.50 1760 8.20 8.20 7.00A 9.30B 8.80 -9.40 2 18.20 50 50 1765 9.60 9.60 5.40A 10.90B 6.90 -8.40 1 15.30 1770 ---- ---- 4.20A 4.20A 5.30 -7.40 12.70 1775 ---- ---- 3.20A 3.20A 4.00 -6.40 1 10.40 5 5 1780 2.80 2.80 2.40A 2.90B 3.00 -5.40 3 8.40 1 8 1785 ---- ---- 1.90A 1.90A 2.30 -4.40 6.70 80 1790 2.40 2.40 1.40A 1.40A 1.70 -3.60 29 5.30 15 35 1795 1.80 1.80 1.10 1.10 1.30 -2.80 15 4.10 5 15 1800 1.50 1.50 .80A .80A .90 -2.30 8 3.20 30 57 1805 ---- ---- .70A .70A .70 -1.80 2.50 5 18 1810 ---- ---- .50A .50A .50 -1.40 2 1.90 8 1815 ---- ---- .40A .40A .40 -1.10 2 1.50 22 22 1820 ---- ---- .30A .30A .30 -.90 4 1.20 5 20 1825 ---- ---- .30A .30A .20 -.70 .90 1830 ---- ---- .20A .20A .20 -.50 .70 10 26 1835 ---- ---- .20A .20A .10 -.50 .60 11 1840 ---- ---- .20A .20A .10 -.40 .50 4 6 1845 ---- ---- .20A .20A .10 -.30 .40 5 5 1850 .10 .10 .10 .10 .10 -.20 5 .30 1 11 1855 .10 .10 .10 .10 .10 -.20 45 .30 1860 ---- ---- ---- ---- .10 -.10 .20 9 1865 ---- ---- ---- ---- .10 -.10 .20 8 1870 ---- ---- ---- ---- .10 -.10 .20 1875 ---- ---- ---- ---- .10 UNCH .10 13 1880 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1 1 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 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 159 582 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 5 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 7 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 15 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 5 1640 ---- ---- ---- ---- .10 -.10 .20 3 1645 ---- ---- ---- ---- .10 -.10 .20 3 1650 ---- ---- ---- ---- .10 -.10 .20 9 1655 ---- ---- ---- ---- .20 UNCH .20 2 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 5 1670 ---- ---- ---- ---- .30 UNCH .30 5 1675 ---- ---- ---- ---- .30 -.10 5 .40 5 1680 ---- .50B ---- .50B .40 UNCH .40 14 19 1685 .60 .60 .60 .60 .50 UNCH 2 .50 4 15 1690 ---- .70B ---- .70B .60 UNCH 2 .60 7 1695 ---- .80B .60A .80B .70 UNCH .70 1 1700 .80 1.00B .80 .90B .90 +.10 4 .80 58 1705 ---- 1.30B ---- 1.30B 1.10 +.20 .90 3 3 1710 1.60 1.70B 1.30 1.40B 1.30 +.20 6 1.10 5 1715 ---- 2.20B ---- 2.20B 1.70 +.40 1.30 14 1720 ---- 2.80B ---- 2.80B 2.10 +.50 1.60 10 15 1725 ---- 3.70B ---- 3.70B 2.70 +.70 2.00 4 36 1730 3.50 4.80B 2.40A 3.50A 3.50 +1.00 2 2.50 12 12 1735 ---- 6.10B 3.00A 3.00A 4.50 +1.40 3.10 1 1740 5.00 7.70B 3.80A 7.70B 5.70 +1.80 1 3.90 21 21 1745 ---- 9.70B ---- 9.70B 7.30 +2.50 4.80 20 26 1750 6.10 12.00B 6.10 6.90A 9.20 +3.20 31 6.00 30 76 1755 11.60 14.70B 7.40A 12.80B 11.50 +4.00 19 7.50 3 5 1760 14.50 17.70B 12.30 13.80A 14.20 +5.00 17 9.20 34 57 1765 ---- 21.10B ---- 21.10B 17.30 +6.00 11.30 7 19 1770 ---- 24.90B 13.60A 24.90B 20.70 +7.00 13.70 13 92 1775 ---- 28.90B 16.30A 28.90B 24.40 +8.00 16.40 5 55 1780 ---- 33.10B 19.20A 33.10B 28.40 +9.00 1 19.40 9 52 1785 ---- 37.60B ---- 37.60B 32.60 +9.90 22.70 6 25 1790 ---- 42.10B 26.20A 42.10B 37.10 +10.80 26.30 9 1795 ---- 46.80B ---- 46.80B 41.60 +11.50 30.10 11 1800 ---- 51.60B ---- 51.60B 46.30 +12.10 34.20 2 1805 ---- 56.10B 38.30A 56.10B 51.10 +12.60 38.50 1 1810 ---- 60.90B 42.80A 60.80B 55.90 +13.00 42.90 1815 ---- 65.80B ---- 65.70B 60.80 +13.40 47.40 1820 ---- 70.70B ---- 70.60B 65.70 +13.60 52.10 1825 ---- 76.10B ---- 76.10B 70.60 +13.70 56.90 1830 ---- 80.60B ---- 80.50B 75.50 +13.80 61.70 1835 ---- 85.60B ---- 85.50B 80.50 +14.00 66.50 2 1840 ---- 90.50B ---- 90.40B 85.50 +14.10 71.40 1845 ---- 95.50B ---- 95.40B 90.50 +14.20 76.30 2 1850 ---- 101.00B 81.20A 101.00B 95.50 +14.20 81.30 1855 ---- 105.40B ---- 105.30B 100.50 +14.30 86.20 1860 ---- 110.40B ---- 110.30B 105.50 +14.30 91.20 1865 ---- 115.40B ---- 115.30B 110.50 +14.40 96.10 1870 ---- 120.40B ---- 120.30B 115.50 +14.40 101.10 1875 ---- 126.00B ---- 126.00B 120.50 +14.40 106.10 1880 ---- 130.40B ---- 130.30B 125.50 +14.50 111.00 1885 ---- 135.40B ---- 135.30B 130.50 +14.50 116.00 1890 ---- 140.40B ---- 140.30B 135.50 +14.50 121.00 1895 ---- 145.40B ---- 145.30B 140.40 +14.40 126.00 1900 ---- 150.40B ---- 150.30B 145.40 +14.40 131.00 1905 ---- 155.40B ---- 155.30B 150.40 +14.40 136.00 1910 ---- 160.40B ---- 160.30B 155.40 +14.40 141.00 1915 ---- 165.40B ---- 165.30B 160.40 +14.40 146.00 1920 ---- 170.40B ---- 170.30B 165.40 +14.40 151.00 1925 ---- 175.40B ---- 175.30B 170.40 +14.40 156.00 1930 ---- 180.40B ---- 180.30B 175.40 +14.40 161.00 1935 ---- 185.40B ---- 185.30B 180.40 +14.40 166.00 1940 ---- 190.40B ---- 190.30B 185.40 +14.40 171.00 1945 ---- 195.40B ---- 195.30B 190.40 +14.40 176.00 1950 ---- 200.40B ---- 200.30B 195.40 +14.40 181.00 1955 ---- 205.40B ---- 205.30B 200.40 +14.40 186.00 1960 ---- 210.40B ---- 210.30B 205.40 +14.40 191.00 1965 ---- 215.40B ---- 215.30B 210.40 +14.40 196.00 1970 ---- 220.40B ---- 220.30B 215.40 +14.40 201.00 1975 ---- 225.40B ---- 225.30B 220.40 +14.40 206.00 1980 ---- 230.40B ---- 230.30B 225.40 +14.40 211.00 1985 ---- 235.40B ---- 235.30B 230.40 +14.40 216.00 1990 ---- 240.40B ---- 240.30B 235.40 +14.40 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 195 900 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- ---- 304.60A 304.60A 309.70 -14.30 324.00 1450 ---- ---- 299.60A 299.60A 304.70 -14.30 319.00 1455 ---- ---- 294.60A 294.60A 299.70 -14.30 314.00 1460 ---- ---- 289.60A 289.60A 294.70 -14.30 309.00 1465 ---- ---- 284.60A 284.60A 289.70 -14.30 304.00 1470 ---- ---- 279.60A 279.60A 284.70 -14.30 299.00 1475 ---- ---- 274.60A 274.60A 279.70 -14.30 294.00 1480 ---- ---- 269.60A 269.60A 274.70 -14.30 289.00 1485 ---- ---- 264.60A 264.60A 269.70 -14.30 284.00 1490 ---- ---- 259.60A 259.60A 264.70 -14.30 279.00 1495 ---- ---- 254.60A 254.60A 259.70 -14.30 274.00 1500 ---- ---- 249.60A 249.60A 254.70 -14.30 269.00 1505 ---- ---- 244.60A 244.60A 249.70 -14.30 264.00 1510 ---- ---- 239.60A 239.60A 244.70 -14.30 259.00 1515 ---- ---- 234.60A 234.60A 239.70 -14.30 254.00 1520 ---- ---- 229.60A 229.60A 234.70 -14.30 249.00 1525 ---- ---- 224.60A 224.60A 229.70 -14.30 244.00 1530 ---- ---- 219.60A 219.60A 224.70 -14.30 239.00 1535 ---- ---- 214.60A 214.60A 219.70 -14.30 234.00 1540 ---- ---- 209.60A 209.60A 214.70 -14.30 229.00 1545 ---- ---- 204.60A 204.60A 209.70 -14.30 224.00 1550 ---- ---- 199.00A 199.00A 204.70 -14.30 219.00 1555 ---- ---- 194.60A 194.60A 199.70 -14.30 214.00 1560 ---- ---- 189.60A 189.60A 194.70 -14.30 209.00 1565 ---- ---- 184.60A 184.60A 189.70 -14.30 204.00 1570 ---- ---- 179.60A 179.60A 184.70 -14.30 199.00 1575 ---- ---- 174.00A 174.00A 179.70 -14.40 194.10 1580 ---- ---- 169.60A 169.60A 174.70 -14.40 189.10 1585 ---- ---- 164.60A 164.60A 169.70 -14.40 184.10 1590 ---- ---- 159.60A 159.60A 164.70 -14.40 179.10 1595 ---- ---- 154.60A 154.60A 159.70 -14.40 174.10 1600 ---- ---- 149.10A 149.10A 154.70 -14.40 169.10 1605 ---- ---- 144.60A 144.60A 149.70 -14.40 164.10 1610 ---- ---- 139.70A 139.70A 144.70 -14.40 159.10 1615 ---- ---- 134.60A 134.60A 139.70 -14.40 154.10 1620 ---- ---- 129.60A 129.60A 134.70 -14.40 149.10 1625 ---- ---- 124.10A 124.10A 129.70 -14.40 144.10 1630 ---- ---- 119.70A 119.70A 124.70 -14.40 139.10 1635 ---- ---- 114.70A 114.70A 119.70 -14.40 134.10 1640 ---- ---- 109.70A 109.70A 114.70 -14.40 129.10 1645 ---- ---- 104.70A 104.70A 109.70 -14.40 124.10 1650 ---- ---- 99.20A 99.20A 104.70 -14.40 119.10 1655 ---- ---- 94.70A 94.70A 99.70 -14.40 114.10 1 1660 ---- ---- 89.70A 89.70A 94.70 -14.40 109.10 1665 ---- ---- 84.60A 84.60A 89.70 -14.40 104.10 1670 ---- ---- 79.60A 79.60A 84.70 -14.40 99.10 1675 ---- ---- 74.30A 74.30A 79.70 -14.40 94.10 1 1680 ---- ---- 69.70A 69.70A 74.70 -14.40 89.10 1685 ---- ---- 64.80A 64.80A 69.80 -14.40 84.20 1690 ---- ---- 59.80A 59.80A 64.80 -14.40 79.20 1 1695 ---- ---- 54.90A 54.90A 59.90 -14.40 74.30 1 1700 ---- ---- 49.60A 49.60A 54.90 -14.40 69.30 8 1705 ---- ---- 44.70A 44.70A 50.00 -14.40 64.40 3 1710 ---- ---- 39.90A 39.90A 45.20 -14.30 59.50 6 1715 ---- ---- 35.20A 35.20A 40.30 -14.40 54.70 4 1720 ---- ---- 30.50A 30.50A 35.50 -14.30 49.80 251 1725 ---- ---- 26.10A 26.10A 30.90 -14.10 45.00 1730 ---- ---- 21.80A 21.80A 26.30 -14.10 40.40 1 1735 ---- ---- 17.80A 17.80A 22.00 -13.80 35.80 5 1740 15.00 15.00 14.20A 14.20A 17.90 -13.40 1 31.30 13 1745 ---- ---- 11.00A 11.00A 14.20 -12.80 27.00 34 1750 ---- ---- 8.20A 8.20A 10.90 -12.00 22.90 51 50 1755 8.90 8.90 6.00A 8.30B 8.10 -11.00 11 19.10 8 1760 5.70 5.70 4.30A 4.90A 5.80 -9.80 6 15.60 15 1765 3.80 3.80 3.00A 3.50A 4.10 -8.40 2 12.50 2 1770 2.50 2.70 2.10A 2.80B 2.80 -7.00 4 9.80 1 15 1775 ---- ---- 1.50A 1.50A 1.90 -5.60 7.50 3 9 1780 2.50 2.50 1.00A 1.00A 1.30 -4.20 1 5.50 2 3 1785 ---- ---- .70A .70A .80 -3.20 10 4.00 13 1790 1.70 1.70 .50A 1.20B .50 -2.40 3 2.90 1 15 1795 ---- ---- .40A .40A .30 -1.70 1 2.00 1 25 1800 1.10 1.20B .30 .30 .20 -1.20 9 1.40 17 1805 ---- ---- .30A .30A .10 -.90 1.00 5 14 1810 ---- ---- .20A .20A .10 -.60 .70 361 361 1815 ---- ---- .20A .20A .10 -.40 .50 1820 ---- ---- .20A .20A .10 -.30 .40 4 6 1825 ---- ---- .10A .10A .10 -.20 .30 2 1830 ---- ---- .10A .10A .10 -.10 .20 19 1835 ---- ---- .10A .10A .10 -.10 .20 2 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 10 1855 ---- ---- ---- ---- .10 UNCH 1 .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1 101 1865 ---- ---- ---- ---- .10 UNCH .10 21 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 100 1880 ---- ---- ---- ---- .10 UNCH .10 10 1885 ---- ---- ---- ---- .10 UNCH .10 16 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 100 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 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 430 1269 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 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 UNCH .10 14 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1 1675 ---- ---- ---- ---- .10 -.10 .20 7 1680 ---- ---- ---- ---- .20 UNCH .20 160 1685 ---- ---- ---- ---- .20 UNCH .20 13 1690 ---- ---- ---- ---- .20 -.10 .30 1 1695 ---- ---- ---- ---- .30 UNCH .30 15 1700 .40 .40 .40 .40 .40 UNCH 26 .40 1 112 1705 .50 .50 .50 .50 .40 UNCH 45 .40 1 1710 .50 .70B .50 .70B .60 +.10 11 .50 6 1715 ---- 1.00B ---- 1.00B .70 UNCH .70 1720 1.00 1.30B .80A 1.30B .90 +.10 11 .80 10 27 1725 1.50 1.80B 1.00 1.30B 1.30 +.20 11 1.10 6 1730 1.90 2.50B 1.30A 2.50B 1.70 +.30 14 1.40 2 1735 2.30 3.50B 1.70A 2.40 2.40 +.60 33 1.80 3 1740 5.10 5.10 2.20A 3.20 3.30 +1.00 25 2.30 1 13 1745 3.00 6.80 2.80A 5.60B 4.60 +1.60 19 3.00 1 19 1750 5.40 8.90B 3.70A 7.20B 6.30 +2.40 12 3.90 1 12 1755 6.40 11.70B 4.90A 11.70B 8.50 +3.40 4 5.10 7 13 1760 8.60 14.90B 6.40A 7.90A 11.20 +4.60 4 6.60 4 24 1765 ---- 18.70B 8.20A 8.20A 14.50 +6.00 8.50 12 1770 19.70 22.80B 10.40A 22.80B 18.20 +7.40 1 10.80 10 10 1775 ---- 27.20B 13.10A 27.20B 22.30 +8.80 13.50 11 21 1780 ---- 31.80B 16.30A 16.30A 26.70 +10.20 16.50 2 1785 ---- 36.50B 19.80A 36.50B 31.20 +11.20 20.00 1 25 1790 ---- 40.90B 23.70A 40.80B 35.90 +12.00 23.90 1795 ---- 45.80B 27.80A 45.70B 40.70 +12.70 28.00 10 1800 ---- 51.10B 32.20A 51.10B 45.60 +13.20 32.40 1805 ---- 55.60B 36.90A 55.50B 50.50 +13.50 37.00 1810 ---- 60.60B 41.60A 60.50B 55.50 +13.80 41.70 1815 ---- 65.50B ---- 65.40B 60.50 +14.00 46.50 1820 ---- 70.50B 51.30A 70.40B 65.50 +14.10 51.40 1825 ---- 76.00B 56.20A 76.00B 70.50 +14.20 56.30 1830 ---- 80.40B ---- 80.30B 75.50 +14.30 61.20 1835 ---- 85.40B ---- 85.30B 80.50 +14.40 66.10 1840 ---- 90.40B ---- 90.30B 85.50 +14.40 71.10 1845 ---- 95.40B ---- 95.30B 90.50 +14.40 76.10 1850 ---- 101.00B ---- 101.00B 95.50 +14.40 81.10 1855 ---- 105.40B ---- 105.30B 100.50 +14.40 86.10 1860 ---- 110.40B ---- 110.30B 105.50 +14.40 91.10 1865 ---- 115.40B ---- 115.30B 110.50 +14.40 96.10 1870 ---- 120.40B ---- 120.30B 115.50 +14.40 101.10 1875 ---- 125.40B ---- 125.30B 120.50 +14.40 106.10 1880 ---- 130.40B ---- 130.30B 125.50 +14.40 111.10 1885 ---- 135.40B ---- 135.30B 130.50 +14.40 116.10 1890 ---- 140.40B ---- 140.30B 135.50 +14.40 121.10 1895 ---- 145.40B ---- 145.30B 140.50 +14.40 126.10 1900 ---- 150.40B ---- 150.30B 145.50 +14.40 131.10 1905 ---- 155.40B ---- 155.30B 150.50 +14.40 136.10 1910 ---- 160.40B ---- 160.30B 155.50 +14.40 141.10 1915 ---- 165.40B ---- 165.30B 160.50 +14.40 146.10 1920 ---- 170.40B ---- 170.30B 165.50 +14.40 151.10 1925 ---- 175.40B ---- 175.30B 170.50 +14.40 156.10 1930 ---- 180.40B ---- 180.30B 175.50 +14.40 161.10 1935 ---- 185.40B ---- 185.30B 180.50 +14.40 166.10 1940 ---- 190.40B ---- 190.30B 185.50 +14.40 171.10 1945 ---- 195.40B ---- 195.30B 190.50 +14.40 176.10 1950 ---- 200.40B ---- 200.30B 195.50 +14.40 181.10 1955 ---- 205.40B ---- 205.30B 200.50 +14.40 186.10 1960 ---- 210.40B ---- 210.30B 205.50 +14.40 191.10 1965 ---- 215.40B ---- 215.30B 210.50 +14.40 196.10 1970 ---- 220.40B ---- 220.30B 215.50 +14.50 201.00 1975 ---- 225.40B ---- 225.30B 220.50 +14.50 206.00 1980 ---- 230.40B ---- 230.30B 225.50 +14.50 211.00 1985 ---- 235.40B ---- 235.30B 230.50 +14.50 216.00 1990 ---- 240.40B ---- 240.30B 235.50 +14.50 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216 49 577 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- ---- 304.60A 304.60A 309.60 -14.40 324.00 1450 ---- ---- 299.60A 299.60A 304.60 -14.40 319.00 1455 ---- ---- 294.60A 294.60A 299.60 -14.40 314.00 1460 ---- ---- 289.60A 289.60A 294.60 -14.40 309.00 1465 ---- ---- 284.60A 284.60A 289.60 -14.40 304.00 1470 ---- ---- 279.60A 279.60A 284.60 -14.40 299.00 1475 ---- ---- 274.60A 274.60A 279.60 -14.40 294.00 1480 ---- ---- 269.60A 269.60A 274.60 -14.40 289.00 1485 ---- ---- 264.60A 264.60A 269.60 -14.40 284.00 1490 ---- ---- 259.60A 259.60A 264.60 -14.40 279.00 1495 ---- ---- 254.60A 254.60A 259.60 -14.40 274.00 1500 ---- ---- 249.00A 249.00A 254.60 -14.40 269.00 1505 ---- ---- 244.60A 244.60A 249.60 -14.40 264.00 1510 ---- ---- 239.60A 239.60A 244.60 -14.40 259.00 1515 ---- ---- 234.60A 234.60A 239.60 -14.40 254.00 1520 ---- ---- 229.60A 229.60A 234.60 -14.40 249.00 1525 ---- ---- 224.00A 224.00A 229.60 -14.40 244.00 1530 ---- ---- 219.60A 219.60A 224.60 -14.40 239.00 1535 ---- ---- 214.60A 214.60A 219.60 -14.40 234.00 1540 ---- ---- 209.60A 209.60A 214.60 -14.40 229.00 1545 ---- ---- 204.60A 204.60A 209.60 -14.40 224.00 1550 ---- ---- 199.10A 199.10A 204.60 -14.40 219.00 1555 ---- ---- 194.70A 194.70A 199.60 -14.40 214.00 1560 ---- ---- 189.60A 189.60A 194.60 -14.40 209.00 1565 ---- ---- 184.60A 184.60A 189.60 -14.40 204.00 1570 ---- ---- 179.60A 179.60A 184.60 -14.40 199.00 1575 ---- ---- 174.10A 174.10A 179.60 -14.40 194.00 1580 ---- ---- 169.70A 169.70A 174.60 -14.50 189.10 1585 ---- ---- 164.70A 164.70A 169.60 -14.50 184.10 1590 ---- ---- 159.70A 159.70A 164.60 -14.50 179.10 1595 ---- ---- 154.70A 154.70A 159.60 -14.50 174.10 1600 ---- ---- 149.20A 149.20A 154.60 -14.50 169.10 1605 ---- ---- 144.70A 144.70A 149.70 -14.40 164.10 1610 ---- ---- 139.60A 139.60A 144.70 -14.40 159.10 1615 ---- ---- 134.70A 134.70A 139.70 -14.40 154.10 1620 ---- ---- 129.70A 129.70A 134.70 -14.40 149.10 1625 ---- ---- 124.30A 124.30A 129.80 -14.40 144.20 1630 ---- ---- 119.80A 119.80A 124.80 -14.40 139.20 1635 ---- ---- 114.80A 114.80A 119.80 -14.40 134.20 1640 ---- ---- 109.90A 109.90A 114.90 -14.30 129.20 1645 ---- ---- 104.90A 104.90A 109.90 -14.40 124.30 1650 ---- ---- 99.60A 99.60A 105.00 -14.30 119.30 1655 ---- ---- 95.10A 95.10A 100.00 -14.30 114.30 1660 ---- ---- 90.10A 90.10A 95.10 -14.30 109.40 1665 ---- ---- 85.20A 85.20A 90.20 -14.20 104.40 1670 ---- ---- 80.30A 80.30A 85.30 -14.20 99.50 1675 ---- ---- 75.10A 75.10A 80.40 -14.20 94.60 1680 ---- ---- 70.30A 70.30A 75.50 -14.20 89.70 1685 ---- ---- 65.50A 65.50A 70.70 -14.10 84.80 1690 ---- ---- 60.80A 60.80A 65.90 -14.00 79.90 1695 ---- ---- 56.10A 56.10A 61.10 -14.00 75.10 1700 ---- ---- 51.40A 51.40A 56.40 -13.90 70.30 1 1705 ---- ---- 46.90A 46.90A 51.70 -13.90 65.60 1710 ---- ---- 42.50A 42.50A 47.20 -13.70 60.90 1715 ---- ---- 38.20A 38.20A 42.70 -13.60 56.30 1720 ---- ---- 34.10A 34.10A 38.40 -13.40 51.80 1725 ---- ---- 30.20A 30.20A 34.30 -13.10 47.40 1730 ---- ---- 26.50A 26.50A 30.30 -12.80 43.10 1735 ---- ---- 23.00A 23.00A 26.50 -12.40 38.90 1740 ---- ---- 19.80A 19.80A 23.00 -11.90 34.90 1745 ---- ---- 16.90A 16.90A 19.80 -11.30 1 31.10 73 1750 ---- ---- 14.20A 14.20A 16.80 -10.70 27.50 8 1755 ---- ---- 11.90A 11.90A 14.20 -9.90 24.10 1760 ---- ---- 9.80A 9.80A 11.80 -9.20 21.00 1765 ---- ---- 8.10A 8.10A 9.70 -8.40 18.10 6 1770 8.40 8.40 6.60A 7.20A 8.00 -7.50 2 15.50 5 5 1775 ---- ---- 5.30A 5.30A 6.40 -6.80 13.20 1780 4.50 5.20 4.30A 4.70A 5.20 -5.90 4 11.10 1 11 1785 4.00 4.00 3.40A 4.10B 4.20 -5.10 2 9.30 10 1790 ---- ---- 2.70A 2.70A 3.30 -4.40 7.70 3 4 1795 ---- ---- 2.20A 2.20A 2.60 -3.80 1 6.40 46 1800 2.20 2.20 1.80A 1.90A 2.10 -3.10 2 5.20 5 44 1805 ---- ---- 1.50A 1.50A 1.70 -2.60 4.30 14 1810 1.20 1.20 1.20 1.20 1.30 -2.20 5 3.50 2 36 1815 ---- ---- 1.00A 1.00A 1.10 -1.80 2.90 12 11 1820 ---- ---- .80A .80A .90 -1.50 2.40 10 1825 ---- ---- .70A .70A .70 -1.30 2.00 5 1830 ---- ---- .60A .60A .60 -1.10 1.70 9 1835 ---- ---- .50A .50A .50 -.90 1.40 1 1840 ---- ---- .40A .40A .40 -.80 1.20 1845 ---- ---- .40A .40A .30 -.70 1.00 11 1850 ---- ---- .30A .30A .30 -.50 .80 13 1855 ---- ---- .30A .30A .20 -.50 .70 1860 ---- ---- .30A .30A .20 -.40 .60 6 1865 ---- ---- .20A .20A .20 -.30 .50 1870 ---- ---- .20A .20A .10 -.30 .40 1875 ---- ---- .20A .20A .10 -.30 .40 1880 ---- ---- .20A .20A .10 -.20 .30 1885 ---- ---- .20A .20A .10 -.20 .30 1890 ---- ---- ---- ---- .10 -.10 .20 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 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 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 28 336 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 5 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 9 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 8 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .20 UNCH .20 1 11 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 55 1625 ---- ---- ---- ---- .20 -.10 .30 1 1630 ---- ---- ---- ---- .30 UNCH 1 .30 1635 ---- ---- ---- ---- .30 UNCH .30 1640 ---- ---- ---- ---- .30 UNCH 1 .30 236 1645 ---- .40B ---- .40B .40 +.10 .30 200 1650 ---- .50B ---- .50B .40 UNCH .40 1398 1655 ---- .50B ---- .50B .50 +.10 .40 6 1660 ---- .60B ---- .60B .60 +.20 .40 7 1665 ---- .70B ---- .70B .60 +.10 .50 5 1670 .90 1.00 .90 .80A .70 +.10 500 .60 15 1675 ---- .90B ---- .90B .80 +.20 .60 20 1680 .90 1.10B .90 1.00 1.00 +.30 6 .70 9 1685 ---- 1.30B ---- 1.30B 1.10 +.20 .90 4 1690 ---- 1.50B ---- 1.50B 1.30 +.30 1 1.00 1 8 1695 ---- 1.80B ---- 1.80B 1.50 +.30 1 1.20 2 1700 1.90 2.20B 1.90 1.90 1.80 +.40 1 1.40 10 1705 ---- 2.70B ---- 2.60B 2.20 +.50 1.70 10 1710 ---- 3.20B ---- 3.20B 2.60 +.60 2.00 1715 ---- 3.90B ---- 3.90B 3.20 +.80 2.40 9 1720 ---- 4.80B ---- 4.80B 3.90 +1.10 2.80 1 1725 ---- 5.90B 3.30A 3.30A 4.70 +1.30 1 3.40 1 1730 ---- 7.10B 4.00A 4.00A 5.70 +1.60 4.10 2 18 1735 ---- 8.70B 4.80A 4.80A 7.00 +2.10 2 4.90 7 8 1740 ---- 10.40B 5.70A 5.70A 8.40 +2.50 5.90 2 18 1745 ---- 12.50B 6.90A 6.90A 10.20 +3.10 7.10 1750 ---- 14.90B 8.30A 8.30A 12.20 +3.70 3 8.50 1 35 1755 ---- 17.50B 9.90A 9.90A 14.60 +4.50 1 10.10 1760 ---- 20.50B 11.70A 11.70A 17.20 +5.20 12.00 33 33 1765 ---- 23.70B 13.90A 13.90A 20.10 +6.00 1 14.10 7 45 1770 20.40 27.30B 16.30A 27.30B 23.30 +6.80 5 16.50 10 13 1775 22.50 31.00B 18.80A 31.00B 26.80 +7.70 5 19.10 7 5 1780 ---- 35.00B 21.80A 35.00B 30.60 +8.50 22.10 1785 ---- 39.10B 25.10A 25.10A 34.50 +9.30 25.20 2 19 1790 ---- 43.50B 28.60A 28.60A 38.70 +10.00 28.70 1 1795 ---- 48.00B ---- 48.00B 43.00 +10.70 32.30 2 1800 ---- 52.50B ---- 52.50B 47.50 +11.30 36.20 1805 ---- 57.20B 40.00A 57.20B 52.00 +11.70 40.30 1810 ---- 62.00B 44.30A 62.00B 56.70 +12.20 44.50 1 1815 ---- 66.80B 48.60A 66.80B 61.40 +12.50 48.90 1 1820 ---- 71.20B 53.10A 71.10B 66.20 +12.80 53.40 1825 ---- 76.50B 57.70A 76.50B 71.10 +13.20 57.90 1830 ---- 81.00B 62.40A 80.90B 75.90 +13.30 62.60 1835 ---- 85.90B ---- 85.80B 80.80 +13.50 67.30 1840 ---- 90.80B ---- 90.70B 85.70 +13.60 72.10 1845 ---- 95.70B 76.80A 95.60B 90.70 +13.80 76.90 1850 ---- 101.20B 81.60A 101.20B 95.60 +13.80 81.80 1855 ---- 105.70B 86.50A 105.60B 100.60 +14.00 86.60 1860 ---- 110.60B 91.40A 110.50B 105.50 +14.00 91.50 1865 ---- 115.50B ---- 115.40B 110.50 +14.10 96.40 1870 ---- 120.50B 101.30A 120.40B 115.50 +14.10 101.40 1875 ---- 126.10B ---- 126.10B 120.40 +14.10 106.30 1880 ---- 130.50B ---- 130.40B 125.40 +14.20 111.20 1885 ---- 135.50B ---- 135.40B 130.40 +14.20 116.20 1890 ---- 140.50B ---- 140.40B 135.40 +14.30 121.10 1895 ---- 145.40B ---- 145.30B 140.40 +14.30 126.10 1900 ---- 151.00B ---- 151.00B 145.40 +14.30 131.10 1905 ---- 155.40B ---- 155.30B 150.40 +14.30 136.10 1910 ---- 160.40B ---- 160.30B 155.40 +14.40 141.00 1915 ---- 165.40B ---- 165.30B 160.40 +14.40 146.00 1920 ---- 170.40B ---- 170.30B 165.40 +14.40 151.00 1925 ---- 176.00B ---- 176.00B 170.40 +14.40 156.00 1930 ---- 180.40B ---- 180.30B 175.40 +14.40 161.00 1935 ---- 185.40B ---- 185.30B 180.40 +14.40 166.00 1940 ---- 190.40B ---- 190.30B 185.40 +14.40 171.00 1945 ---- 195.40B ---- 195.30B 190.40 +14.40 176.00 1950 ---- 200.40B ---- 200.30B 195.40 +14.40 181.00 1955 ---- 205.40B ---- 205.30B 200.40 +14.40 186.00 1960 ---- 210.40B ---- 210.30B 205.40 +14.40 191.00 1965 ---- 215.40B ---- 215.30B 210.40 +14.40 196.00 1970 ---- 220.40B ---- 220.30B 215.40 +14.40 201.00 1975 ---- 225.40B ---- 225.30B 220.40 +14.40 206.00 1980 ---- 230.40B ---- 230.30B 225.40 +14.40 211.00 1985 ---- 235.40B ---- 235.30B 230.40 +14.40 216.00 1990 ---- 240.40B ---- 240.30B 235.40 +14.40 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 529 73 2282 OG DEC22 Gold Option CALL 1000 ---- ---- 734.80A 734.80A 739.70 -14.70 754.40 1010 ---- ---- 724.80A 724.80A 729.70 -14.70 744.40 1020 ---- ---- 714.80A 714.80A 719.70 -14.70 734.40 1025 ---- ---- 709.80A 709.80A 714.70 -14.70 729.40 1030 ---- ---- 704.80A 704.80A 709.70 -14.70 724.40 1040 ---- ---- 694.80A 694.80A 699.70 -14.70 714.40 1050 ---- ---- 684.80A 684.80A 689.70 -14.70 704.40 1060 ---- ---- 674.80A 674.80A 679.70 -14.70 694.40 1070 ---- ---- 664.80A 664.80A 669.70 -14.70 684.40 1075 ---- ---- 659.80A 659.80A 664.70 -14.70 679.40 1080 ---- ---- 654.80A 654.80A 659.70 -14.70 674.40 1085 ---- ---- 649.80A 649.80A 654.70 -14.70 669.40 1090 ---- ---- 644.80A 644.80A 649.70 -14.70 664.40 1095 ---- ---- 639.80A 639.80A 644.70 -14.70 659.40 1100 ---- ---- 634.80A 634.80A 639.70 -14.70 654.40 2 1105 ---- ---- 629.80A 629.80A 634.70 -14.70 649.40 1110 ---- ---- 624.80A 624.80A 629.70 -14.70 644.40 1115 ---- ---- 619.80A 619.80A 624.70 -14.70 639.40 1120 ---- ---- 614.80A 614.80A 619.70 -14.70 634.40 1125 ---- ---- 609.80A 609.80A 614.70 -14.70 629.40 1130 ---- ---- 604.80A 604.80A 609.70 -14.70 624.40 1135 ---- ---- 599.80A 599.80A 604.70 -14.70 619.40 1140 ---- ---- 594.80A 594.80A 599.70 -14.70 614.40 1145 ---- ---- 589.80A 589.80A 594.70 -14.70 609.40 1150 ---- ---- 584.80A 584.80A 589.70 -14.70 604.40 1155 ---- ---- 579.80A 579.80A 584.70 -14.70 599.40 1160 ---- ---- 574.80A 574.80A 579.70 -14.70 594.40 1165 ---- ---- 569.80A 569.80A 574.70 -14.70 589.40 1170 ---- ---- 564.80A 564.80A 569.70 -14.70 584.40 1175 ---- ---- 559.80A 559.80A 564.70 -14.70 579.40 1180 ---- ---- 554.80A 554.80A 559.70 -14.70 574.40 1185 ---- ---- 549.80A 549.80A 554.70 -14.70 569.40 1190 ---- ---- 544.80A 544.80A 549.70 -14.70 564.40 1195 ---- ---- 539.80A 539.80A 544.70 -14.70 559.40 1200 ---- ---- 534.80A 534.80A 539.70 -14.70 554.40 8 1205 ---- ---- 529.80A 529.80A 534.70 -14.70 549.40 1210 ---- ---- 524.80A 524.80A 529.70 -14.70 544.40 1215 ---- ---- 519.80A 519.80A 524.70 -14.70 539.40 1220 ---- ---- 514.80A 514.80A 519.70 -14.70 534.40 1225 ---- ---- 509.80A 509.80A 514.70 -14.70 529.40 1230 ---- ---- 504.80A 504.80A 509.70 -14.70 524.40 1235 ---- ---- 499.80A 499.80A 504.70 -14.70 519.40 1240 ---- ---- 494.80A 494.80A 499.70 -14.70 514.40 1245 ---- ---- 489.80A 489.80A 494.70 -14.70 509.40 1250 ---- ---- 484.80A 484.80A 489.70 -14.70 504.40 1255 ---- ---- 479.80A 479.80A 484.70 -14.70 499.40 1260 ---- ---- 474.80A 474.80A 479.70 -14.70 494.40 1265 ---- ---- 469.80A 469.80A 474.70 -14.70 489.40 1270 ---- ---- 464.80A 464.80A 469.70 -14.70 484.40 1275 ---- ---- 459.80A 459.80A 464.70 -14.70 479.40 1280 ---- ---- 454.80A 454.80A 459.70 -14.70 474.40 1285 ---- ---- 449.80A 449.80A 454.70 -14.70 469.40 1290 ---- ---- 444.80A 444.80A 449.70 -14.70 464.40 1295 ---- ---- 439.80A 439.80A 444.70 -14.70 459.40 1300 ---- ---- 434.80A 434.80A 439.70 -14.70 454.40 1305 ---- ---- 429.80A 429.80A 434.70 -14.70 449.40 1310 ---- ---- 424.80A 424.80A 429.70 -14.70 444.40 1315 ---- ---- 419.80A 419.80A 424.70 -14.70 439.40 1320 ---- ---- 414.80A 414.80A 419.70 -14.70 434.40 1325 ---- ---- 409.80A 409.80A 414.70 -14.70 429.40 1330 ---- ---- 404.80A 404.80A 409.70 -14.70 424.40 1335 ---- ---- 399.80A 399.80A 404.70 -14.70 419.40 1340 ---- ---- 394.80A 394.80A 399.70 -14.70 414.40 1345 ---- ---- 389.80A 389.80A 394.70 -14.70 409.40 1350 ---- ---- 384.80A 384.80A 389.70 -14.70 404.40 17 1355 ---- ---- 379.80A 379.80A 384.70 -14.70 399.40 1360 ---- ---- 374.80A 374.80A 379.70 -14.70 394.40 1365 ---- ---- 369.80A 369.80A 374.70 -14.70 389.40 1370 ---- ---- 364.80A 364.80A 369.70 -14.70 384.40 1375 ---- ---- 359.80A 359.80A 364.70 -14.70 379.40 1380 ---- ---- 354.80A 354.80A 359.70 -14.70 374.40 1385 ---- ---- 349.80A 349.80A 354.70 -14.70 369.40 1390 ---- ---- 344.80A 344.80A 349.70 -14.70 364.40 1395 ---- ---- 339.80A 339.80A 344.70 -14.70 359.40 1400 343.30 343.30 334.80A 343.70B 339.70 -14.70 40 354.40 1659 1405 ---- ---- 329.80A 329.80A 334.70 -14.70 349.40 1410 ---- ---- 324.80A 324.80A 329.70 -14.70 344.40 1415 ---- ---- 319.80A 319.80A 324.70 -14.70 339.40 1420 ---- ---- 314.80A 314.80A 319.70 -14.70 334.40 1425 ---- ---- 309.80A 309.80A 314.70 -14.70 329.40 1430 ---- ---- 304.80A 304.80A 309.70 -14.70 324.40 1435 ---- ---- 299.80A 299.80A 304.70 -14.70 319.40 1440 ---- ---- 294.80A 294.80A 299.70 -14.70 314.40 1445 ---- ---- 289.80A 289.80A 294.70 -14.70 309.40 1450 ---- ---- 284.80A 284.80A 289.70 -14.70 304.40 15 1455 ---- ---- 279.80A 279.80A 284.70 -14.70 299.40 1460 ---- ---- 274.80A 274.80A 279.70 -14.70 294.40 1465 ---- ---- 269.80A 269.80A 274.70 -14.70 289.40 1470 ---- ---- 264.80A 264.80A 269.70 -14.70 284.40 1475 ---- ---- 259.80A 259.80A 264.70 -14.70 279.40 1480 ---- ---- 254.80A 254.80A 259.70 -14.70 274.40 1485 ---- ---- 249.80A 249.80A 254.70 -14.70 269.40 1490 ---- ---- 244.80A 244.80A 249.70 -14.70 264.40 16 1495 ---- ---- 239.80A 239.80A 244.70 -14.70 259.40 1500 ---- ---- 234.80A 234.80A 239.70 -14.70 1 254.40 21 1505 ---- ---- 229.80A 229.80A 234.70 -14.80 249.50 1510 ---- ---- 224.80A 224.80A 229.70 -14.80 244.50 1515 ---- ---- 219.80A 219.80A 224.70 -14.80 239.50 1520 ---- ---- 214.40A 214.40A 219.70 -14.80 234.50 20 1525 ---- ---- 209.40A 209.40A 214.70 -14.80 229.50 1530 ---- ---- 204.40A 204.40A 209.70 -14.80 224.50 1535 ---- ---- 199.40A 199.40A 204.70 -14.80 219.50 3 1540 ---- ---- 194.40A 194.40A 199.70 -14.80 214.50 5 1545 ---- ---- 189.40A 189.40A 194.70 -14.80 209.50 1 1550 ---- ---- 184.40A 184.40A 189.70 -14.80 204.50 4 1555 ---- ---- 179.40A 179.40A 184.70 -14.80 199.50 1560 ---- ---- 174.40A 174.40A 179.70 -14.80 194.50 31 1565 ---- ---- 169.40A 169.40A 174.70 -14.80 189.50 1 1570 ---- ---- 164.40A 164.40A 169.70 -14.80 184.50 1575 ---- ---- 159.40A 159.40A 164.70 -14.80 179.50 1 1580 ---- ---- 154.50A 154.50A 159.70 -14.80 174.50 41 1585 ---- ---- 149.50A 149.50A 154.70 -14.80 169.50 1 1590 ---- ---- 144.50A 144.50A 149.70 -14.80 164.50 2 1595 ---- ---- 139.50A 139.50A 144.70 -14.80 159.50 20 1600 ---- ---- 134.20A 134.20A 139.70 -14.80 154.50 1 66 1605 ---- ---- 129.50A 129.50A 134.70 -14.80 149.50 2 1610 ---- ---- 124.50A 124.50A 129.70 -14.80 144.50 4 1615 ---- ---- 119.50A 119.50A 124.70 -14.80 139.50 3 1620 ---- ---- 114.50A 114.50A 119.70 -14.80 134.50 40 1625 118.00 118.00 109.20A 109.20A 114.70 -14.80 101 129.50 166 1630 ---- ---- 104.50A 104.50A 109.70 -14.80 124.50 282 1635 ---- ---- 99.50A 99.50A 104.70 -14.80 119.50 205 1640 ---- ---- 94.50A 94.50A 99.70 -14.80 114.50 108 1645 ---- ---- 89.60A 89.60A 94.70 -14.80 109.50 123 1650 90.10 90.10 84.20A 98.10B 89.70 -14.80 1 104.50 1 2542 1655 ---- ---- 79.60A 79.60A 84.70 -14.80 99.50 241 1660 ---- ---- 74.60A 74.60A 79.70 -14.80 4 94.50 993 1665 ---- ---- 69.60A 69.60A 74.70 -14.80 89.50 268 1670 70.00 70.00 64.60A 70.80B 69.70 -14.80 5 84.50 653 1675 60.00 60.00 59.30A 66.10B 64.70 -14.80 1 79.50 1897 1680 ---- ---- 54.60A 54.60A 59.80 -14.80 74.60 11 527 1685 ---- ---- 49.60A 49.60A 54.80 -14.80 69.60 308 1690 50.00 50.00 44.70A 49.70A 49.80 -14.90 1 64.70 1236 1695 ---- ---- 39.70A 39.70A 44.90 -14.90 59.80 1500 1700 39.20 40.20 34.60A 40.20 39.90 -15.00 275 54.90 85 4128 1705 30.70 30.70 29.80A 36.00B 35.00 -14.90 4 49.90 253 1710 32.40 32.40 25.10A 25.10A 30.10 -14.90 6 45.00 2 2636 1715 31.20 31.20 20.50A 33.20B 25.30 -14.90 22 40.20 1 702 1720 23.00 23.00 16.10A 21.80B 20.60 -14.80 65 35.40 7 1260 1725 25.00 25.00 12.20A 12.20A 16.20 -14.50 35 30.70 300 3647 1730 20.00 20.00 8.80A 10.10A 12.10 -14.10 71 26.20 28 801 1735 16.00 16.00 5.90A 8.80B 8.50 -13.40 59 21.90 1 300 1740 9.60 9.60 3.80A 5.60 5.60 -12.20 109 17.80 21 905 1745 9.30 9.30 2.30A 3.50A 3.50 -10.60 194 14.10 1 347 1750 8.80 9.00 1.30 1.90 2.10 -8.70 2026 10.80 593 3802 1755 7.50 7.50 .80A 1.10B 1.20 -6.80 180 8.00 91 469 1760 2.90 3.00 .50 .70 .70 -5.00 514 5.70 567 2530 1765 1.00 1.30 .30 .30 .40 -3.50 275 3.90 35 596 1770 1.30 1.30 .10 .30 .20 -2.40 139 2.60 605 1323 1775 1.10 1.10 .10 .10 .10 -1.60 418 1.70 826 1944 1780 .70 .70 .10 .10 .10 -1.00 119 1.10 772 1184 1785 .70 .70 .10A .10A .10 -.60 10 .70 62 646 1790 .40 .40 .10 .10 .10 -.40 18 .50 230 987 1795 .10 .10 .10 .10 .10 -.30 129 .40 10 332 1800 .20 .30 .10 .10 .10 -.20 47 .30 1390 8339 1805 ---- ---- .10A .10A .10 -.10 .20 15 524 1810 .10 .10 .10 .10 .10 -.10 8 .20 29 681 1815 .10 .10 .10 .10 .10 -.10 3 .20 50 1478 1820 ---- ---- ---- ---- .10 UNCH .10 159 2409 1825 ---- ---- ---- ---- .10 UNCH 2 .10 637 1899 1830 .10 .10 .10 .10 .10 UNCH 5 .10 64 895 1835 ---- ---- ---- ---- .10 UNCH .10 1 314 1840 ---- ---- ---- ---- .10 UNCH .10 148 570 1845 ---- ---- ---- ---- .10 UNCH 2 .10 3 254 1850 ---- ---- ---- ---- .10 UNCH .10 27 4654 1855 ---- ---- ---- ---- .10 UNCH .10 6 693 1860 ---- ---- ---- ---- .10 UNCH .10 2 810 1865 ---- ---- ---- ---- .10 UNCH .10 5 270 1870 ---- ---- ---- ---- .10 UNCH .10 475 1875 ---- ---- ---- ---- .10 UNCH .10 3583 1880 ---- ---- ---- ---- .10 UNCH .10 839 1885 ---- ---- ---- ---- .10 UNCH .10 1 220 1890 ---- ---- ---- ---- .10 UNCH .10 382 1895 ---- ---- ---- ---- .10 UNCH .10 197 1900 ---- ---- ---- ---- .10 UNCH .10 1 7225 1905 ---- ---- ---- ---- .10 UNCH .10 537 1910 ---- ---- ---- ---- .10 UNCH .10 542 1915 ---- ---- ---- ---- .10 UNCH .10 357 1920 ---- ---- ---- ---- .10 UNCH .10 717 1925 ---- ---- ---- ---- .10 UNCH .10 991 1930 ---- ---- ---- ---- .10 UNCH .10 36 275 1935 ---- ---- ---- ---- .10 UNCH .10 93 1940 ---- ---- ---- ---- .10 UNCH .10 517 1945 ---- ---- ---- ---- .10 UNCH .10 178 1950 ---- ---- ---- ---- .10 UNCH 4 .10 11043 1955 ---- ---- ---- ---- .10 UNCH .10 417 1960 ---- ---- ---- ---- .10 UNCH 4 .10 289 1965 ---- ---- ---- ---- .10 UNCH .10 111 1970 ---- ---- ---- ---- .10 UNCH .10 457 1975 ---- ---- ---- ---- .10 UNCH .10 589 1980 ---- ---- ---- ---- .10 UNCH .10 165 1985 ---- ---- ---- ---- .10 UNCH .10 368 1990 ---- ---- ---- ---- .10 UNCH .10 170 1995 ---- ---- ---- ---- .10 UNCH .10 81 2000 ---- ---- ---- ---- .10 UNCH .10 14736 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 298 2015 ---- ---- ---- ---- .10 UNCH .10 252 2020 ---- ---- ---- ---- .10 UNCH .10 87 2025 ---- ---- ---- ---- .10 UNCH .10 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 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 ---- ---- 934.80A 934.80A 939.70 -14.70 954.40 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- ---- 909.80A 909.80A 914.70 -14.70 929.40 850 ---- ---- 884.80A 884.80A 889.70 -14.70 904.40 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- ---- 859.80A 859.80A 864.70 -14.70 879.40 900 ---- ---- 834.80A 834.80A 839.70 -14.70 854.40 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- ---- 809.80A 809.80A 814.70 -14.70 829.40 950 ---- ---- 784.80A 784.80A 789.70 -14.70 804.40 975 ---- ---- 759.80A 759.80A 764.70 -14.70 779.40 990 ---- ---- 744.80A 744.80A 749.70 -14.70 764.40 OG JAN23 Gold Option CALL 1000 ---- ---- 749.70A 749.70A 754.60 -14.40 769.00 1050 ---- ---- 699.70A 699.70A 704.60 -14.40 719.00 1100 ---- ---- 649.70A 649.70A 654.60 -14.40 669.00 1150 ---- ---- 599.70A 599.70A 604.60 -14.40 619.00 1175 ---- ---- 574.70A 574.70A 579.60 -14.40 594.00 1200 ---- ---- 549.70A 549.70A 554.60 -14.40 569.00 1225 ---- ---- 524.70A 524.70A 529.60 -14.40 544.00 1250 ---- ---- 499.70A 499.70A 504.60 -14.40 519.00 12 1275 ---- ---- 474.70A 474.70A 479.60 -14.40 494.00 1300 ---- ---- 449.70A 449.70A 454.60 -14.40 469.00 1325 ---- ---- 424.70A 424.70A 429.60 -14.40 444.00 1350 ---- ---- 399.70A 399.70A 404.60 -14.40 419.00 22 1360 ---- ---- 389.70A 389.70A 394.60 -14.40 409.00 1370 ---- ---- 379.70A 379.70A 384.60 -14.40 399.00 1375 ---- ---- 374.70A 374.70A 379.60 -14.40 394.00 1380 ---- ---- 369.70A 369.70A 374.60 -14.40 389.00 1390 ---- ---- 359.70A 359.70A 364.60 -14.40 379.00 1400 ---- ---- 349.60A 349.60A 354.60 -14.40 369.00 1 1410 ---- ---- 339.70A 339.70A 344.60 -14.40 359.00 1420 ---- ---- 329.70A 329.70A 334.60 -14.40 349.00 1425 ---- ---- 324.70A 324.70A 329.60 -14.40 344.00 1430 ---- ---- 319.70A 319.70A 324.60 -14.40 339.00 1440 ---- ---- 309.70A 309.70A 314.60 -14.40 329.00 1445 ---- ---- 304.60A 304.60A 309.60 -14.40 324.00 1450 ---- ---- 299.60A 299.60A 304.60 -14.40 319.00 1 1455 ---- ---- 294.70A 294.70A 299.60 -14.40 314.00 1460 ---- ---- 289.70A 289.70A 294.60 -14.40 309.00 1465 ---- ---- 284.70A 284.70A 289.60 -14.40 304.00 2 1470 ---- ---- 279.70A 279.70A 284.60 -14.40 299.00 1475 ---- ---- 274.10A 274.10A 279.60 -14.40 294.00 1480 ---- ---- 269.70A 269.70A 274.70 -14.30 289.00 1485 ---- ---- 264.70A 264.70A 269.70 -14.30 284.00 1490 ---- ---- 259.70A 259.70A 264.70 -14.30 279.00 1495 ---- ---- 254.80A 254.80A 259.70 -14.30 274.00 1500 ---- ---- 249.20A 249.20A 254.70 -14.30 269.00 7 1505 ---- ---- 244.70A 244.70A 249.70 -14.30 264.00 1510 ---- ---- 239.70A 239.70A 244.80 -14.20 259.00 1 1515 ---- ---- 234.80A 234.80A 239.80 -14.20 254.00 1520 ---- ---- 229.80A 229.80A 234.80 -14.30 249.10 1525 ---- ---- 224.40A 224.40A 229.90 -14.20 244.10 1530 ---- ---- 219.90A 219.90A 224.90 -14.20 239.10 2 1535 ---- ---- 215.00A 215.00A 219.90 -14.20 234.10 1540 ---- ---- 210.00A 210.00A 215.00 -14.20 229.20 3 1545 ---- ---- 205.10A 205.10A 210.00 -14.20 224.20 1550 ---- 219.30B 199.70A 199.70A 205.10 -14.10 219.20 92 1555 ---- ---- 195.20A 195.20A 200.20 -14.10 214.30 4 1560 ---- 209.40B 190.30A 190.30A 195.20 -14.10 209.30 1 1565 ---- ---- 185.40A 185.40A 190.30 -14.10 204.40 1570 ---- ---- 180.50A 180.50A 185.40 -14.10 199.50 1575 ---- ---- 175.20A 175.20A 180.50 -14.10 194.60 1580 ---- 189.70B 170.80A 170.80A 175.60 -14.00 189.60 4 1585 ---- 184.80B 165.90A 165.90A 170.70 -14.00 184.70 1590 ---- ---- 161.00A 161.00A 165.90 -14.00 179.90 1595 ---- ---- 156.20A 156.20A 161.00 -14.00 175.00 1600 ---- ---- 151.00A 151.00A 156.20 -13.90 170.10 1 153 1605 ---- ---- 146.60A 146.60A 151.30 -14.00 165.30 1610 ---- 160.50B 141.80A 141.80A 146.50 -13.90 160.40 3 1615 ---- ---- 137.00A 137.00A 141.80 -13.80 155.60 1 1620 ---- ---- 132.40A 132.40A 137.00 -13.80 150.80 3 1625 134.00 146.10B 127.20A 139.90B 132.30 -13.70 103 146.00 529 1630 ---- ---- 123.00A 123.00A 127.60 -13.70 141.30 4 1635 ---- ---- 118.30A 118.30A 122.90 -13.70 136.60 1640 ---- ---- 113.40A 113.40A 118.30 -13.60 131.90 11 1645 114.50 114.50 108.80A 120.20B 113.70 -13.50 1 127.20 2 1650 ---- ---- 104.30A 104.30A 109.20 -13.40 1 122.60 2 864 1655 106.80 106.80 99.90A 111.90B 104.70 -13.30 2 118.00 302 1660 101.10 101.10 95.50A 107.40B 100.20 -13.30 1 113.50 326 1665 ---- ---- 91.20A 91.20A 95.80 -13.20 109.00 60 1670 ---- ---- 87.00A 87.00A 91.50 -13.10 104.60 34 1675 ---- ---- 82.80A 82.80A 87.20 -13.00 100.20 903 1680 ---- ---- 78.70A 78.70A 83.00 -12.80 95.80 262 1685 ---- ---- 74.70A 74.70A 78.90 -12.70 91.60 269 1690 74.10 74.10 70.70A 75.80B 74.80 -12.60 3 87.40 890 1695 ---- ---- 66.90A 66.90A 70.90 -12.40 83.30 15 170 1700 66.20 66.20 63.20A 68.00B 67.00 -12.20 254 79.20 3 1479 1705 ---- ---- 59.50A 59.50A 63.30 -12.00 75.30 125 1710 ---- ---- 56.00A 56.00A 59.60 -11.80 71.40 1 264 1715 ---- ---- 52.60A 52.60A 56.10 -11.50 67.60 137 1720 50.80 50.80 49.40A 49.40A 52.70 -11.20 3 63.90 2 782 1725 50.40 50.40 46.20A 46.20A 49.30 -11.10 4 60.40 2 760 1730 ---- ---- 43.20A 43.20A 46.20 -10.70 56.90 318 1735 ---- ---- 40.30A 40.30A 43.10 -10.40 53.50 1655 1740 ---- ---- 37.50A 37.50A 40.20 -10.10 50.30 2 793 1745 ---- ---- 34.80A 34.80A 37.40 -9.80 1 47.20 242 1750 35.20 35.20 32.30A 32.30A 34.70 -9.50 137 44.20 56 2894 1755 31.30 31.30 29.90A 29.90A 32.20 -9.10 8 41.30 15 66 1760 ---- ---- 27.60A 27.60A 29.80 -8.70 30 38.50 3 617 1765 31.70 31.70 25.50A 31.80B 27.50 -8.40 69 35.90 17 36 1770 25.00 25.00 23.50A 25.90B 25.40 -8.00 2 33.40 26 1098 1775 ---- ---- 21.60A 21.60A 23.40 -7.60 124 31.00 73 1032 1780 21.20 21.20 19.80A 19.80A 21.50 -7.30 7 28.80 68 478 1785 21.90 21.90 18.20A 20.00B 19.70 -6.90 8 26.60 19 837 1790 21.40 21.40 16.70A 16.70A 18.10 -6.50 31 24.60 7 250 1795 18.60 18.60 15.30A 15.30A 16.50 -6.20 17 22.70 19 147 1800 20.90 20.90 13.90A 15.20B 15.10 -5.90 782 21.00 992 5295 1805 ---- ---- 12.70A 12.70A 13.80 -5.50 5 19.30 97 1810 13.70 14.90 11.60A 11.60A 12.60 -5.20 110 17.80 19 532 1815 11.40 11.40 10.60A 10.60A 11.40 -4.90 55 16.30 56 127 1820 11.30 12.30 9.60A 10.40B 10.40 -4.60 153 15.00 146 435 1825 13.50 13.70B 8.80A 8.80A 9.50 -4.30 31 13.80 83 840 1830 9.60 9.60 8.00A 8.00A 8.60 -4.00 18 12.60 19 301 1835 ---- ---- 7.30A 7.30A 7.80 -3.80 2 11.60 18 334 1840 8.70 8.70 6.50 7.20B 7.10 -3.50 172 10.60 14 503 1845 6.20 6.20 6.00A 6.40B 6.50 -3.20 2 9.70 3 33 1850 8.90 8.90 5.50A 5.90 5.90 -3.00 123 8.90 47 3452 1855 7.10 7.10 4.90 5.40B 5.30 -2.80 16 8.10 329 1860 7.20 7.20 4.50 4.90B 4.80 -2.60 7 7.40 380 1461 1865 5.00 5.00 4.10 4.20A 4.40 -2.40 6 6.80 8 491 1870 5.30 5.30 3.80 3.90B 4.00 -2.20 13 6.20 12 138 1875 5.50 5.50 3.40 3.60B 3.70 -2.00 60 5.70 16 1619 1880 3.80 3.80 3.20A 4.10B 3.40 -1.80 52 5.20 3 346 1885 ---- ---- 3.00A 3.00A 3.10 -1.70 4.80 10 150 1890 3.70 3.70 2.60 2.70B 2.80 -1.60 12 4.40 3 121 1895 3.50 3.50 2.50A 2.50A 2.60 -1.50 8 4.10 19 118 1900 2.90 3.00 2.20 2.30B 2.40 -1.30 564 3.70 1469 7049 1905 2.50 2.50 2.00 2.10B 2.20 -1.20 5 3.40 16 169 1910 2.50 2.50 1.90 2.00 2.00 -1.20 21 3.20 2 334 1915 2.40 2.40 1.70 1.80B 1.90 -1.00 11 2.90 9 452 1920 2.20 2.20 1.60 1.60 1.70 -1.00 42 2.70 9 217 1925 2.40 2.40 1.50 1.60 1.60 -.90 65 2.50 343 421 1930 1.70 1.70 1.40A 1.40A 1.50 -.80 493 2.30 56 619 1935 1.50 1.50 1.30 1.30 1.40 -.70 11 2.10 21 87 1940 1.20 1.20 1.20 1.20 1.30 -.70 33 2.00 114 1945 1.10 1.10 1.10 1.10 1.20 -.60 33 1.80 15 130 1950 1.70 1.70 1.00 1.10 1.10 -.60 24 1.70 40 1466 1955 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 86 93 1960 1.10 1.10 1.00A 1.00A .90 -.60 6 1.50 7 44 1965 1.00 1.00 .80 .80 .90 -.50 14 1.40 15 28 1970 ---- ---- .90A .90A .80 -.50 1.30 123 1975 .70 .70 .70 .70 .80 -.40 9 1.20 78 835 1980 .80 .80 .80 .80 .70 -.40 24 1.10 11 62 1985 ---- ---- .70A .70A .70 -.40 1.10 41 39 1990 .60 .60 .60 .60 .60 -.40 8 1.00 264 265 1995 .70 .70 .60A .60A .60 -.30 15 .90 26 108 2000 .70 .70 .50 .50 .50 -.40 69 .90 137 6431 2005 .50 .50 .50 .50 .50 -.30 14 .80 9 52 2010 .60 .60 .50A .50A .50 -.30 7 .80 5 51 2015 ---- ---- .50A .50A .40 -.30 .70 46 2020 ---- ---- .50A .50A .40 -.30 .70 14 66 2025 .40 .40 .40 .40 .40 -.20 9 .60 100 2030 ---- ---- .40A .40A .40 -.20 .60 62 2035 ---- ---- .40A .40A .40 -.20 .60 46 2040 .40 .40 .40 .40 .30 -.30 1 .60 1 21 2045 ---- ---- .40A .40A .30 -.20 1 .50 124 2050 .40 .40 .40 .40 .30 -.20 1 .50 1 447 2055 ---- ---- .30A .30A .30 -.20 .50 64 156 2060 ---- ---- .30A .30A .30 -.20 .50 77 71 2065 .50 .50 .30A .30A .30 -.10 1 .40 2 23 2070 ---- ---- .30A .30A .20 -.20 .40 28 55 2075 ---- ---- .30A .30A .20 -.20 .40 43 2080 .30 .30 .30 .30 .20 -.20 2 .40 8 93 2085 ---- ---- .30A .30A .20 -.20 .40 4 6 2090 ---- ---- ---- ---- .20 -.10 .30 16 2095 ---- ---- ---- ---- .20 -.10 .30 23 2100 .30 .30 .30 .30 .20 -.10 186 .30 44 865 2105 ---- ---- .20A .20A .20 -.10 .30 29 2110 .20 .20 .20 .20 .20 -.10 1 .30 7 2115 ---- ---- .20A .20A .20 -.10 .30 2 2120 ---- ---- .20A .20A .20 -.10 .30 21 2125 .20 .20 .20 .20 .10 -.20 10 .30 535 2130 ---- ---- .20A .20A .10 -.20 .30 34 2135 .20 .20 .20 .20 .10 -.20 16 .30 14 19 2140 ---- ---- .20A .20A .10 -.20 .30 13 47 2145 ---- ---- ---- ---- .10 -.10 .20 2 2150 ---- ---- ---- ---- .10 -.10 .20 207 2155 ---- ---- ---- ---- .10 -.10 .20 2 2160 ---- ---- ---- ---- .10 -.10 .20 13 2165 ---- ---- ---- ---- .10 -.10 .20 4 2170 ---- ---- ---- ---- .10 -.10 .20 2 12 2175 ---- ---- ---- ---- .10 -.10 .20 179 2180 ---- ---- ---- ---- .10 -.10 .20 6 9 2185 ---- ---- ---- ---- .10 -.10 .20 13 14 2190 ---- ---- ---- ---- .10 -.10 .20 11 2195 ---- ---- ---- ---- .10 -.10 .20 28 2200 ---- ---- ---- ---- .10 -.10 .20 4 747 2205 ---- ---- ---- ---- .10 -.10 .20 2 2210 ---- ---- ---- ---- .10 -.10 .20 32 2215 ---- ---- ---- ---- .10 -.10 .20 2220 ---- ---- ---- ---- .10 -.10 .20 5 2225 ---- ---- ---- ---- .10 -.10 .20 47 2230 ---- ---- ---- ---- .10 -.10 .20 15 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 18 2245 ---- ---- ---- ---- .10 -.10 .20 1 2250 ---- ---- ---- ---- .10 -.10 .20 306 2255 ---- ---- ---- ---- .10 -.10 .20 2260 ---- ---- ---- ---- .10 -.10 .20 2 2265 ---- ---- ---- ---- .10 -.10 .20 7 2270 ---- ---- ---- ---- .10 -.10 .20 17 2275 ---- ---- ---- ---- .10 -.10 .20 86 2280 ---- ---- ---- ---- .10 -.10 .20 147 2290 ---- ---- ---- ---- .10 -.10 .20 19 2300 ---- ---- ---- ---- .10 -.10 .20 76 4461 2310 ---- ---- ---- ---- .10 -.10 .20 24 2320 ---- ---- ---- ---- .10 -.10 .20 51 2325 ---- ---- ---- ---- .10 -.10 .20 115 2330 ---- ---- ---- ---- .10 -.10 .20 48 2340 ---- ---- ---- ---- .10 -.10 .20 33 2350 .10 .10 .10 .10 .10 -.10 6 .20 1070 2360 ---- ---- ---- ---- .10 -.10 .20 10 2375 ---- ---- ---- ---- .10 UNCH .10 43 2400 ---- ---- ---- ---- .10 UNCH .10 2 8834 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH .10 38 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .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 ---- ---- 849.70A 849.70A 854.60 -14.40 869.00 950 ---- ---- 799.70A 799.70A 804.60 -14.40 819.00 OG FEB23 Gold Option CALL 1000 ---- ---- 749.80A 749.80A 754.60 -14.40 769.00 1025 ---- ---- 724.80A 724.80A 729.60 -14.40 744.00 1050 ---- ---- 699.80A 699.80A 704.60 -14.40 719.00 1075 ---- ---- 674.80A 674.80A 679.60 -14.40 694.00 1100 ---- ---- 649.80A 649.80A 654.60 -14.40 669.00 1125 ---- ---- 624.80A 624.80A 629.60 -14.40 644.00 1150 ---- ---- 599.80A 599.80A 604.60 -14.40 619.00 1175 ---- ---- 574.80A 574.80A 579.60 -14.40 594.00 1200 ---- ---- 549.80A 549.80A 554.60 -14.40 569.00 1 1225 ---- ---- 524.70A 524.70A 529.60 -14.40 544.00 1250 ---- ---- 499.70A 499.70A 504.60 -14.40 519.00 1275 ---- ---- 474.70A 474.70A 479.60 -14.40 494.00 1300 ---- ---- 449.80A 449.80A 454.60 -14.40 469.00 1325 ---- ---- 424.80A 424.80A 429.60 -14.40 444.00 1350 ---- ---- 399.70A 399.70A 404.60 -14.40 419.00 5 1360 ---- ---- 389.70A 389.70A 394.60 -14.40 409.00 1370 ---- ---- 379.80A 379.80A 384.60 -14.40 399.00 1375 ---- ---- 374.80A 374.80A 379.60 -14.40 394.00 1380 ---- ---- 369.80A 369.80A 374.60 -14.40 389.00 1390 ---- ---- 359.70A 359.70A 364.60 -14.40 379.00 1400 ---- ---- 349.70A 349.70A 354.60 -14.40 369.00 1410 ---- ---- 339.70A 339.70A 344.60 -14.40 359.00 1420 ---- ---- 329.80A 329.80A 334.60 -14.40 349.00 1425 ---- ---- 324.20A 324.20A 329.60 -14.40 344.00 1430 ---- ---- 319.80A 319.80A 324.60 -14.40 339.00 1440 ---- ---- 309.70A 309.70A 314.70 -14.30 329.00 1445 ---- ---- 304.80A 304.80A 309.70 -14.30 324.00 1450 ---- ---- 299.30A 299.30A 304.70 -14.30 319.00 2 1455 ---- ---- 294.90A 294.90A 299.70 -14.30 314.00 1460 ---- ---- 289.90A 289.90A 294.80 -14.30 309.10 1465 ---- ---- 285.00A 285.00A 289.80 -14.30 304.10 1470 ---- ---- 280.00A 280.00A 284.90 -14.20 299.10 1475 ---- ---- 274.60A 274.60A 279.90 -14.20 294.10 1480 ---- ---- 270.10A 270.10A 275.00 -14.20 289.20 1 1485 ---- ---- 265.20A 265.20A 270.10 -14.10 284.20 1 1490 ---- ---- 260.30A 260.30A 265.10 -14.20 279.30 1495 ---- ---- 255.30A 255.30A 260.20 -14.10 274.30 1 1500 ---- ---- 250.00A 250.00A 255.30 -14.10 269.40 15 1505 ---- ---- 245.50A 245.50A 250.40 -14.10 264.50 1 1510 ---- ---- 240.70A 240.70A 245.50 -14.10 259.60 1 1515 ---- ---- 235.80A 235.80A 240.60 -14.10 254.70 2 1520 ---- ---- 230.90A 230.90A 235.70 -14.10 249.80 1 1525 ---- ---- 225.60A 225.60A 230.90 -14.00 244.90 1530 ---- ---- 221.20A 221.20A 226.00 -14.00 240.00 99 1535 ---- ---- 216.30A 216.30A 221.10 -14.00 235.10 1540 ---- ---- 211.50A 211.50A 216.30 -13.90 230.20 1545 ---- ---- 206.70A 206.70A 211.50 -13.90 225.40 1550 ---- ---- 201.60A 201.60A 206.70 -13.90 1 220.60 1 1555 ---- ---- 197.20A 197.20A 201.90 -13.80 215.70 1 1560 ---- ---- 192.40A 192.40A 197.10 -13.80 210.90 1 1565 ---- ---- 187.70A 187.70A 192.30 -13.80 206.10 1 1570 ---- ---- 182.90A 182.90A 187.50 -13.80 201.30 1575 ---- ---- 177.90A 177.90A 182.80 -13.80 196.60 1 1580 ---- ---- 173.50A 173.50A 178.10 -13.80 191.90 1585 ---- ---- 168.90A 168.90A 173.40 -13.70 187.10 1590 ---- ---- 164.30A 164.30A 168.80 -13.70 182.50 1595 ---- ---- 159.70A 159.70A 164.20 -13.60 177.80 1600 ---- ---- 154.80A 154.80A 159.60 -13.60 173.20 64 1605 ---- ---- 150.30A 150.30A 155.00 -13.50 168.50 1610 ---- ---- 145.80A 145.80A 150.50 -13.50 164.00 98 1615 ---- ---- 141.30A 141.30A 146.00 -13.40 159.40 2 1620 ---- ---- 136.90A 136.90A 141.50 -13.40 154.90 2 1625 ---- ---- 132.50A 132.50A 137.10 -13.30 150.40 30 1630 ---- ---- 128.20A 128.20A 132.70 -13.20 145.90 12 1635 ---- ---- 123.90A 123.90A 128.40 -13.10 141.50 53 1640 ---- ---- 119.70A 119.70A 124.10 -13.00 137.10 1 1645 ---- ---- 115.50A 115.50A 119.80 -13.00 132.80 1650 ---- ---- 111.40A 111.40A 115.60 -12.90 128.50 119 1655 ---- ---- 107.30A 107.30A 111.50 -12.70 124.20 12 1660 ---- ---- 103.20A 103.20A 107.40 -12.60 120.00 1565 1665 ---- ---- 99.30A 99.30A 103.40 -12.50 115.90 3 1670 ---- ---- 95.40A 95.40A 99.40 -12.40 111.80 750 1675 ---- ---- 91.60A 91.60A 95.50 -12.30 107.80 1130 1680 ---- ---- 87.90A 87.90A 91.70 -12.10 103.80 188 1685 ---- ---- 84.20A 84.20A 88.00 -11.90 99.90 217 1690 ---- ---- 80.60A 80.60A 84.30 -11.80 96.10 318 1695 ---- ---- 77.10A 77.10A 80.70 -11.60 92.30 46 1700 ---- ---- 73.70A 73.70A 77.20 -11.40 88.60 1637 1705 ---- ---- 70.40A 70.40A 73.80 -11.20 85.00 83 1710 ---- ---- 67.20A 67.20A 70.50 -11.00 81.50 50 1715 ---- ---- 64.10A 64.10A 67.20 -10.80 78.00 209 1720 ---- ---- 61.10A 61.10A 64.10 -10.60 74.70 170 1725 ---- ---- 58.10A 58.10A 61.00 -10.40 6 71.40 238 1730 ---- ---- 55.30A 55.30A 58.10 -10.10 68.20 276 1735 ---- ---- 52.50A 52.50A 55.20 -9.90 65.10 227 1740 ---- ---- 49.90A 49.90A 52.50 -9.60 62.10 939 1745 ---- ---- 47.30A 47.30A 49.80 -9.40 59.20 104 1750 48.60 48.60 44.80A 44.80A 47.30 -9.10 4 56.40 4 5352 1755 44.70 44.70 42.50A 42.50A 44.80 -8.80 1 53.60 315 1760 51.10 51.10 40.20A 46.70B 42.50 -8.50 51 51.00 7 3362 1765 ---- ---- 38.10A 38.10A 40.20 -8.30 48.50 118 1770 42.30 42.40 36.00A 42.10B 38.10 -7.90 9 46.00 64 936 1775 34.80 34.80 34.00A 34.00A 36.00 -7.70 50 43.70 54 510 1780 37.30 37.30 32.10A 32.10A 34.00 -7.40 5 41.40 10 292 1785 ---- ---- 30.30A 30.30A 32.10 -7.10 39.20 5 123 1790 29.30 29.30 28.60A 28.60A 30.30 -6.90 58 37.20 12 580 1795 ---- ---- 27.00A 27.00A 28.50 -6.70 35.20 1 92 1800 28.00 28.00 25.40A 27.00B 26.90 -6.40 85 33.30 713 3785 1805 ---- ---- 24.00A 24.00A 25.30 -6.20 31.50 197 1810 ---- ---- 22.60A 22.60A 23.80 -6.00 29.80 371 1815 23.90 23.90 21.30A 21.30A 22.40 -5.80 7 28.20 73 1820 22.10 26.70B 20.00A 20.00A 21.10 -5.50 17 26.60 33 573 1825 ---- ---- 18.90A 18.90A 19.80 -5.40 33 25.20 530 1932 1830 20.30 20.30 17.70A 17.70A 18.60 -5.20 25 23.80 10 393 1835 ---- ---- 16.70A 16.70A 17.50 -5.00 22.50 70 1840 ---- ---- 15.70A 15.70A 16.50 -4.70 21.20 2 234 1845 ---- ---- 14.80A 14.80A 15.50 -4.50 20.00 169 1850 17.50 17.50 13.90 14.80B 14.60 -4.30 149 18.90 38 6322 1855 ---- ---- 13.10A 13.10A 13.70 -4.10 17.80 1 68 1860 14.10 14.10 12.30A 14.80B 12.90 -3.90 57 16.80 26 2686 1865 ---- ---- 11.60A 11.60A 12.10 -3.80 15.90 1 46 1870 ---- ---- 10.90A 10.90A 11.40 -3.60 1 15.00 78 1875 10.80 10.80 10.30A 10.90B 10.70 -3.50 12 14.20 6 594 1880 11.00 11.00 9.70A 11.50B 10.10 -3.30 15 13.40 15 120 1885 9.60 9.60 9.10A 9.10A 9.50 -3.10 2 12.60 1 70 1890 ---- ---- 8.60A 8.60A 9.00 -2.90 11.90 1 98 1895 9.20 9.20 8.10A 9.70B 8.50 -2.80 2 11.30 27 1900 10.40 10.40 7.70A 7.70A 8.00 -2.70 105 10.70 558 7839 1905 7.50 7.50 7.30A 7.30A 7.50 -2.60 1 10.10 7 239 1910 ---- ---- 6.80A 6.80A 7.10 -2.40 1 9.50 304 1915 ---- ---- 6.50A 6.50A 6.70 -2.30 1 9.00 6 38 1920 6.80 6.80 5.90 6.30B 6.30 -2.20 21 8.50 8 126 1925 6.50 6.50 5.80A 6.90B 6.00 -2.10 43 8.10 1 1073 1930 ---- ---- 5.50A 5.50A 5.70 -2.00 3 7.70 21 1935 5.00 5.00 5.00 5.30B 5.40 -1.90 19 7.30 66 60 1940 5.60 5.60 4.90A 4.90A 5.10 -1.80 4 6.90 436 1945 5.10 5.10 4.70A 4.70A 4.80 -1.70 2 6.50 19 1950 ---- ---- 4.40A 4.40A 4.60 -1.60 15 6.20 24 3140 1955 ---- ---- 4.20A 4.20A 4.30 -1.60 1 5.90 1 4 1960 ---- ---- 4.00A 4.00A 4.10 -1.50 3 5.60 1 52 1965 ---- ---- 3.80A 3.80A 3.90 -1.40 5.30 61 1970 ---- ---- 3.60A 3.60A 3.70 -1.30 2 5.00 7 76 1975 3.50 3.50 3.40A 3.40A 3.50 -1.30 6 4.80 8 504 1980 ---- ---- 3.30A 3.30A 3.40 -1.20 1 4.60 13 101 1985 ---- ---- 3.10A 3.10A 3.20 -1.10 4.30 411 1990 3.30 3.30 2.90 2.90 3.00 -1.10 2 4.10 1 304 1995 ---- ---- 2.80A 2.80A 2.90 -1.00 1 3.90 1 29 2000 3.10 3.10 2.50 2.80 2.80 -1.00 14 3.80 339 2906 2005 ---- ---- 2.50A 2.50A 2.60 -1.00 3.60 5 50 2010 ---- ---- 2.40A 2.40A 2.50 -.90 2 3.40 114 2015 ---- ---- 2.30A 2.30A 2.40 -.90 3.30 14 21 2020 3.00 3.00 2.20A 2.20A 2.30 -.80 15 3.10 174 2025 ---- ---- 2.10A 2.10A 2.20 -.80 3.00 142 2030 2.10 2.10 2.00A 2.00A 2.10 -.80 1 2.90 1 158 2035 ---- ---- 1.90A 1.90A 2.00 -.70 2.70 76 2040 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 1 78 2045 ---- ---- 1.80A 1.80A 1.80 -.70 2.50 1 2050 ---- ---- 1.70A 1.70A 1.70 -.70 1 2.40 1960 2055 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 1 37 2060 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 75 2065 1.50 1.50 1.50 1.50 1.50 -.60 10 2.10 23 2070 1.70 1.70 1.50A 1.50A 1.40 -.60 20 2.00 142 2075 ---- ---- 1.40A 1.40A 1.40 -.60 4 2.00 52 2080 1.60 1.60 1.40A 1.40A 1.30 -.60 20 1.90 6 127 2085 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 48 2090 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 44 2095 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 77 2100 ---- ---- 1.10A 1.10A 1.10 -.50 60 1.60 111 1016 2105 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 2 2110 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 72 2115 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 21 2120 1.10 1.10 1.00A 1.00A .90 -.50 1 1.40 1 58 2125 ---- ---- 1.00A 1.00A .90 -.40 1.30 49 2130 ---- ---- .90A .90A .90 -.40 8 1.30 23 2135 ---- ---- .90A .90A .80 -.40 1.20 4 16 2140 ---- ---- .90A .90A .80 -.40 1 1.20 30 2145 ---- ---- .80A .80A .80 -.40 1.20 1 2150 ---- ---- .80A .80A .80 -.30 1.10 287 2155 .90 .90 .80A .80A .70 -.40 8 1.10 9 2160 ---- ---- .70A .70A .70 -.30 1.00 2165 .70 .70 .70 .70 .70 -.30 40 1.00 7 2170 ---- ---- .70A .70A .70 -.30 1.00 3 2175 ---- ---- .70A .70A .70 -.20 .90 122 2180 ---- ---- .70A .70A .60 -.30 .90 1 2185 .70 .70 .60A .60A .60 -.30 1 .90 20 2190 ---- ---- .60A .60A .60 -.20 .80 70 2195 ---- ---- .60A .60A .60 -.20 .80 2200 ---- ---- .60A .60A .60 -.20 .80 1069 2205 .50 .50 .50 .50 .60 -.20 20 .80 57 2210 ---- ---- .60A .60A .50 -.20 .70 32 2215 ---- ---- .50A .50A .50 -.20 .70 23 2220 ---- ---- .50A .50A .50 -.20 .70 1 2225 ---- ---- .50A .50A .50 -.20 .70 51 2230 ---- ---- .50A .50A .50 -.20 .70 7 2235 ---- ---- .50A .50A .50 -.10 .60 2240 ---- ---- .50A .50A .50 -.10 .60 2245 .40 .40 .40 .40 .40 -.20 60 .60 2250 .40 .40 .40 .40 .40 -.20 40 .60 587 2255 ---- ---- .40A .40A .40 -.20 .60 39 2260 ---- ---- .40A .40A .40 -.10 .50 39 2265 ---- ---- .40A .40A .40 -.10 .50 3 2270 ---- ---- .40A .40A .40 -.10 .50 16 2275 ---- ---- .40A .40A .40 -.10 .50 29 2280 .40 .40 .40 .40 .40 -.10 30 .50 77 2290 ---- ---- .40A .40A .40 -.10 .50 79 2300 ---- ---- ---- ---- .30 -.10 .40 7348 2310 ---- ---- ---- ---- .30 -.10 .40 116 2320 ---- ---- ---- ---- .30 -.10 .40 20 2325 ---- ---- ---- ---- .30 -.10 .40 155 2330 ---- ---- ---- ---- .30 -.10 .40 100 2340 ---- ---- ---- ---- .30 -.10 .40 191 2350 ---- ---- ---- ---- .30 -.10 8 .40 7 2360 ---- ---- ---- ---- .30 -.10 .40 4 115 2375 ---- ---- ---- ---- .20 -.20 .40 156 2400 ---- ---- ---- ---- .20 -.10 .30 1054 2425 .20 .20 .20 .20 .20 -.10 1 .30 2450 ---- ---- ---- ---- .20 -.10 .30 100 2475 ---- ---- ---- ---- .20 -.10 .30 58 2500 ---- ---- ---- ---- .20 -.10 .30 378 2525 ---- ---- ---- ---- .20 -.10 .30 186 2550 ---- ---- ---- ---- .20 -.10 .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 ---- ---- 849.90A 849.90A 854.60 -14.40 869.00 950 ---- ---- 799.80A 799.80A 804.60 -14.40 819.00 975 ---- ---- 774.80A 774.80A 779.60 -14.40 794.00 OG MAR23 Gold Option CALL 1000 ---- ---- 765.00A 765.00A 769.80 -14.20 784.00 1025 ---- ---- 740.00A 740.00A 744.80 -14.20 759.00 1050 ---- ---- 715.00A 715.00A 719.80 -14.20 734.00 1075 ---- ---- 690.00A 690.00A 694.80 -14.20 709.00 1100 ---- ---- 665.00A 665.00A 669.80 -14.20 684.00 1125 ---- ---- 640.00A 640.00A 644.80 -14.20 659.00 1150 ---- ---- 614.90A 614.90A 619.80 -14.20 634.00 1175 ---- ---- 590.00A 590.00A 594.80 -14.20 609.00 1200 ---- ---- 565.00A 565.00A 569.80 -14.20 584.00 1225 ---- ---- 540.00A 540.00A 544.80 -14.20 559.00 1250 ---- ---- 514.90A 514.90A 519.80 -14.20 534.00 1275 ---- ---- 489.90A 489.90A 494.80 -14.20 509.00 1300 ---- ---- 464.90A 464.90A 469.80 -14.20 484.00 1325 ---- ---- 439.90A 439.90A 444.80 -14.20 459.00 1350 ---- ---- 414.80A 414.80A 419.80 -14.20 434.00 3 1360 ---- ---- 404.90A 404.90A 409.80 -14.20 424.00 1370 ---- ---- 394.90A 394.90A 399.80 -14.20 414.00 1375 ---- ---- 389.20A 389.20A 394.80 -14.20 409.00 1380 ---- ---- 384.90A 384.90A 389.80 -14.20 404.00 1390 ---- ---- 374.90A 374.90A 379.80 -14.20 394.00 1400 ---- ---- 364.30A 364.30A 369.80 -14.20 384.00 1410 ---- ---- 355.00A 355.00A 359.90 -14.10 374.00 1420 ---- ---- 345.00A 345.00A 349.90 -14.10 364.00 1425 ---- ---- 339.50A 339.50A 344.90 -14.20 359.10 1430 ---- ---- 335.10A 335.10A 340.00 -14.10 354.10 1440 ---- ---- 325.20A 325.20A 330.10 -14.00 344.10 1450 ---- ---- 314.90A 314.90A 320.20 -14.00 334.20 4 1460 ---- ---- 305.50A 305.50A 310.30 -14.00 324.30 1465 ---- ---- 300.50A 300.50A 305.40 -14.00 319.40 1470 ---- ---- 295.60A 295.60A 300.50 -14.00 314.50 1475 ---- ---- 290.40A 290.40A 295.60 -14.00 309.60 1 1480 ---- ---- 285.80A 285.80A 290.70 -13.90 304.60 1485 ---- ---- 281.00A 281.00A 285.90 -13.80 299.70 1490 ---- ---- 276.10A 276.10A 281.00 -13.80 294.80 1495 ---- ---- 271.30A 271.30A 276.10 -13.90 290.00 1500 ---- ---- 266.10A 266.10A 271.30 -13.80 285.10 2 1505 ---- ---- 261.60A 261.60A 266.40 -13.80 280.20 1510 ---- ---- 256.80A 256.80A 261.60 -13.70 275.30 3 1515 ---- ---- 252.00A 252.00A 256.80 -13.70 270.50 2 1520 ---- ---- 247.20A 247.20A 252.00 -13.70 265.70 1 1525 ---- ---- 242.10A 242.10A 247.20 -13.70 260.90 1530 ---- ---- 237.60A 237.60A 242.40 -13.60 256.00 3 1535 ---- ---- 232.80A 232.80A 237.70 -13.60 251.30 1 1540 ---- ---- 228.10A 228.10A 232.90 -13.60 246.50 1545 ---- ---- 223.40A 223.40A 228.20 -13.50 241.70 1 1550 ---- ---- 218.40A 218.40A 223.50 -13.50 237.00 1555 ---- ---- 214.00A 214.00A 218.80 -13.40 232.20 1560 ---- ---- 209.40A 209.40A 214.10 -13.40 227.50 1565 ---- ---- 204.70A 204.70A 209.40 -13.50 222.90 1570 ---- ---- 200.10A 200.10A 204.80 -13.40 218.20 1575 ---- ---- 195.30A 195.30A 200.20 -13.30 213.50 1580 ---- ---- 190.70A 190.70A 195.60 -13.30 208.90 1585 ---- ---- 186.20A 186.20A 191.00 -13.30 204.30 1590 ---- ---- 181.70A 181.70A 186.50 -13.20 199.70 1595 178.10 178.10 177.20A 183.20B 182.00 -13.20 1 195.20 1600 ---- ---- 172.80A 172.80A 177.50 -13.10 190.60 3 1605 ---- ---- 168.40A 168.40A 173.00 -13.10 186.10 1 1610 ---- ---- 164.00A 164.00A 168.60 -13.10 181.70 2 1615 ---- ---- 159.60A 159.60A 164.20 -13.00 177.20 1620 ---- ---- 155.30A 155.30A 159.90 -12.90 172.80 1625 ---- ---- 151.10A 151.10A 155.60 -12.90 168.50 1630 ---- ---- 146.80A 146.80A 151.30 -12.80 164.10 1635 ---- ---- 142.70A 142.70A 147.10 -12.70 159.80 1640 ---- ---- 138.50A 138.50A 142.90 -12.70 155.60 1645 ---- ---- 134.50A 134.50A 138.70 -12.60 151.30 6 1650 133.70 135.00 130.40A 135.70B 134.70 -12.50 2 147.20 108 1655 ---- ---- 126.40A 126.40A 130.60 -12.40 143.00 10 1660 ---- ---- 122.50A 122.50A 126.60 -12.30 138.90 1 1665 ---- ---- 118.60A 118.60A 122.70 -12.20 134.90 1670 ---- ---- 114.80A 114.80A 118.80 -12.10 130.90 14 1675 ---- ---- 111.00A 111.00A 115.00 -11.90 126.90 74 1680 ---- ---- 107.30A 107.30A 111.20 -11.90 123.10 240 1685 ---- ---- 103.70A 103.70A 107.50 -11.70 119.20 84 1690 ---- ---- 100.10A 100.10A 103.80 -11.70 115.50 263 1695 ---- ---- 96.60A 96.60A 100.30 -11.40 111.70 3 1700 ---- ---- 93.20A 93.20A 96.80 -11.30 108.10 410 1705 ---- ---- 89.90A 89.90A 93.30 -11.20 104.50 12 1710 ---- ---- 86.60A 86.60A 90.00 -11.00 101.00 60 1715 ---- ---- 83.40A 83.40A 86.70 -10.80 97.50 1720 ---- ---- 80.30A 80.30A 83.50 -10.60 94.10 15 1725 ---- ---- 77.20A 77.20A 80.30 -10.50 90.80 308 1730 ---- ---- 74.20A 74.20A 77.30 -10.30 87.60 17 1735 ---- ---- 71.30A 71.30A 74.30 -10.10 84.40 31 1740 ---- ---- 68.50A 68.50A 71.40 -9.90 81.30 19 1745 ---- ---- 65.80A 65.80A 68.60 -9.70 78.30 271 1750 ---- ---- 63.10A 63.10A 65.90 -9.40 75.30 10 514 1755 67.60 67.60 60.60A 60.60A 63.20 -9.30 3 72.50 33 1760 ---- ---- 58.10A 58.10A 60.60 -9.10 69.70 150 1765 ---- ---- 55.70A 55.70A 58.20 -8.80 67.00 112 1770 55.50 55.50 53.40A 53.40A 55.70 -8.70 3 64.40 27 1775 55.00 55.00 51.20A 51.20A 53.40 -8.40 1 61.80 3 2695 1780 58.30 58.30 49.00A 49.00A 51.20 -8.20 3 59.40 1 5 1785 ---- ---- 46.90A 46.90A 49.00 -8.00 57.00 23 1790 ---- ---- 44.90A 44.90A 46.90 -7.80 1 54.70 10 1795 ---- ---- 43.00A 43.00A 44.90 -7.50 52.40 26 1800 46.00 46.50 41.10A 41.10A 43.00 -7.30 30 50.30 3652 3135 1805 ---- 48.30B 39.30A 39.30A 41.10 -7.10 48.20 1 1810 ---- 46.30B 37.60A 46.30B 39.30 -6.90 46.20 138 1815 ---- ---- 36.00A 36.00A 37.60 -6.70 44.30 9 13 1820 35.40 35.40 34.40A 36.10B 36.00 -6.50 13 42.50 18 1825 ---- ---- 32.90A 32.90A 34.40 -6.30 1 40.70 24 346 1830 ---- ---- 31.50A 31.50A 32.90 -6.10 39.00 3 79 1835 ---- 37.40B 30.10A 37.40B 31.50 -5.80 37.30 1 10 1840 ---- ---- 28.70A 28.70A 30.10 -5.70 1 35.80 12 46 1845 28.20 29.00 27.50A 28.50A 28.70 -5.60 6 34.30 29 1850 27.10 32.90B 26.30A 27.50B 27.50 -5.30 13 32.80 10 2388 1855 ---- 31.50B 25.10A 31.50B 26.30 -5.10 31.40 115 1860 ---- ---- 24.00A 24.00A 25.10 -5.00 30.10 44 85 1865 ---- 28.90B 22.90A 28.90B 24.00 -4.80 28.80 35 142 1870 ---- ---- 21.90A 21.90A 22.90 -4.70 27.60 9 1875 ---- ---- 21.00A 21.00A 21.90 -4.60 26.50 23 1880 ---- 25.40B 20.10A 25.40B 20.90 -4.40 25.30 21 1885 ---- ---- 19.20A 19.20A 20.00 -4.30 24.30 1890 ---- ---- 18.40A 18.40A 19.10 -4.20 23.30 1 1895 ---- ---- 17.60A 17.60A 18.30 -4.00 22.30 99 1900 16.80 17.50 16.80 17.50 17.50 -3.90 37 21.40 21 4443 1905 ---- ---- 16.10A 16.10A 16.70 -3.80 20.50 9 1910 ---- ---- 15.40A 15.40A 16.00 -3.60 19.60 335 1915 ---- ---- 14.70A 14.70A 15.30 -3.50 18.80 6 1920 ---- ---- 14.10A 14.10A 14.60 -3.40 18.00 130 1925 13.80 13.80 13.50 14.10B 14.00 -3.30 574 17.30 1000 1801 1930 ---- ---- 12.90A 12.90A 13.40 -3.20 16.60 10 1935 ---- ---- 12.30A 12.30A 12.80 -3.10 15.90 16 1940 ---- ---- 11.80A 11.80A 12.30 -2.90 1 15.20 15 1945 13.50 13.50 11.30A 11.30A 11.80 -2.80 6 14.60 7 1950 ---- ---- 10.90A 10.90A 11.30 -2.70 14.00 2 1699 1955 ---- ---- 10.40A 10.40A 10.80 -2.70 13.50 3 1960 10.00 10.00 10.00 10.30B 10.30 -2.60 9 12.90 9 1965 9.70 9.70 9.60A 9.60A 9.90 -2.50 3 12.40 11 1970 ---- ---- 9.30A 9.30A 9.50 -2.40 11.90 11 1975 8.80 8.90 8.80 9.00B 9.10 -2.30 5 11.40 1 118 1980 ---- ---- 8.50A 8.50A 8.70 -2.30 11.00 5 1985 ---- ---- 8.10A 8.10A 8.40 -2.10 10.50 1990 ---- ---- 7.80A 7.80A 8.10 -2.00 10.10 2 10 1995 ---- 9.80B 7.50A 9.80B 7.70 -2.00 9.70 4 2000 8.10 8.40 7.20A 7.30A 7.40 -2.00 1006 9.40 2139 5445 2005 ---- ---- 7.00A 7.00A 7.10 -1.90 9.00 1 2010 ---- ---- 6.70A 6.70A 6.90 -1.70 8.60 53 2015 ---- 8.40B 6.50A 8.40B 6.60 -1.70 8.30 7 2020 ---- ---- 6.20A 6.20A 6.30 -1.70 8.00 50 65 2025 ---- ---- 6.00A 6.00A 6.10 -1.60 7.70 1 58 2030 7.50 7.50 5.60 5.80B 5.90 -1.50 651 7.40 374 3185 2035 ---- ---- 5.60A 5.60A 5.70 -1.50 1 7.20 15 2040 ---- ---- 5.40A 5.40A 5.50 -1.40 6.90 50 63 2045 ---- ---- 5.20A 5.20A 5.30 -1.40 6.70 21 2050 ---- ---- 5.00A 5.00A 5.10 -1.30 1 6.40 3 158 2055 ---- ---- 4.90A 4.90A 4.90 -1.30 6.20 5 2060 4.60 4.60 4.60 4.60 4.80 -1.20 6 6.00 41 2065 4.60 4.60 4.50A 4.50A 4.60 -1.20 3 5.80 1 20 2070 ---- ---- 4.40A 4.40A 4.50 -1.10 5.60 51 68 2075 ---- ---- 4.30A 4.30A 4.30 -1.10 501 5.40 1002 6501 2080 ---- ---- 4.10A 4.10A 4.20 -1.00 5.20 69 2085 ---- ---- 4.00A 4.00A 4.00 -1.10 5.10 1 2090 ---- ---- 3.80A 3.80A 3.90 -1.00 4.90 2 77 2095 ---- ---- 3.70A 3.70A 3.80 -.90 4.70 17 2100 ---- ---- 3.50A 3.50A 3.70 -.90 17 4.60 12 2792 2105 ---- ---- 3.50A 3.50A 3.50 -.90 4.40 15 2110 ---- ---- 3.30A 3.30A 3.40 -.90 4.30 20 2115 ---- ---- 3.20A 3.20A 3.30 -.90 4.20 2 2120 3.40 3.40 3.10A 3.10A 3.20 -.80 5 4.00 14 2125 ---- ---- 3.00A 3.00A 3.10 -.80 3.90 41 2130 ---- ---- 2.90A 2.90A 3.00 -.80 3.80 39 2135 ---- ---- 2.80A 2.80A 2.90 -.70 3.60 6 2140 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 14 2145 ---- ---- 2.70A 2.70A 2.70 -.70 3.40 2150 2.80 2.80 2.60A 2.60A 2.60 -.70 55 3.30 10 875 2155 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 2160 ---- ---- 2.40A 2.40A 2.50 -.60 3.10 32 2165 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 2170 ---- ---- 2.30A 2.30A 2.30 -.60 1 2.90 1 2175 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 15 2180 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 34 2185 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 2190 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 76 2195 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1 2200 1.80 1.80 1.80 1.80 1.90 -.50 10 2.40 6748 2205 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1 2210 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1 2215 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 2220 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 2225 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 51 2230 1.70 1.70 1.70 1.70 1.60 -.50 9 2.10 2235 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 2240 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2245 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2250 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 11 2554 2255 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2260 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1 2265 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2 2270 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 3 2275 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 12 2280 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 9 2290 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 10 2300 1.10 1.10 1.10 1.10 1.10 -.30 15 1.40 1 1274 2305 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 2 2310 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 7 2320 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2 2325 1.00 1.00 1.00 1.00 1.00 -.30 2 1.30 56 2330 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 23 2340 ---- ---- 1.00A 1.00A .90 -.30 1.20 2 2350 ---- ---- 1.00A 1.00A .90 -.20 1.10 21 2360 ---- ---- .90A .90A .80 -.30 1.10 2 5 2370 ---- ---- .90A .90A .80 -.20 1.00 1 2375 ---- ---- .90A .90A .80 -.20 1.00 65 2400 ---- ---- .80A .80A .70 -.20 .90 473 2425 ---- ---- .70A .70A .60 -.20 .80 2450 ---- ---- .60A .60A .60 -.20 .80 40 2475 ---- ---- .60A .60A .50 -.20 .70 16 2500 ---- ---- ---- ---- .50 -.10 .60 468 2525 .40 .40 .40 .40 .50 -.10 30 .60 37 2550 .40 .40 .40 .40 .40 -.20 100 .60 221 2600 ---- ---- ---- ---- .40 -.10 .50 153 2650 ---- ---- ---- ---- .30 -.10 .40 53 2700 ---- ---- ---- ---- .30 -.10 .40 690 2750 ---- ---- ---- ---- .30 -.10 .40 80 2800 ---- ---- ---- ---- .30 UNCH .30 145 2850 ---- ---- ---- ---- .20 -.10 .30 164 2900 ---- ---- ---- ---- .20 -.10 .30 250 2950 .20 .20 .20 .20 .20 -.10 39 .30 400 3000 ---- ---- ---- ---- .20 -.10 1 .30 861 OG APR23 Gold Option CALL 1000 ---- ---- 765.00A 765.00A 769.80 -14.20 784.00 1025 ---- ---- 740.00A 740.00A 744.80 -14.20 759.00 1050 ---- ---- 715.00A 715.00A 719.80 -14.20 734.00 1075 ---- ---- 690.00A 690.00A 694.80 -14.20 709.00 1100 ---- ---- 665.00A 665.00A 669.80 -14.20 684.00 1125 ---- ---- 640.00A 640.00A 644.80 -14.20 659.00 1150 ---- ---- 615.00A 615.00A 619.80 -14.20 634.00 1175 ---- ---- 590.00A 590.00A 594.80 -14.20 609.00 1200 ---- ---- 564.90A 564.90A 569.80 -14.20 584.00 1225 ---- ---- 540.00A 540.00A 544.80 -14.20 559.00 1250 ---- ---- 515.00A 515.00A 519.80 -14.20 534.00 1 1275 ---- ---- 490.00A 490.00A 494.80 -14.20 509.00 1300 ---- ---- 464.90A 464.90A 469.80 -14.20 484.00 23 1325 ---- ---- 439.90A 439.90A 444.80 -14.20 459.00 1350 ---- ---- 414.20A 414.20A 419.80 -14.20 434.00 1360 ---- ---- 405.00A 405.00A 409.80 -14.20 424.00 1370 ---- ---- 395.00A 395.00A 399.80 -14.20 414.00 1375 ---- ---- 389.40A 389.40A 394.80 -14.20 409.00 1380 ---- ---- 385.10A 385.10A 389.90 -14.10 404.00 1390 ---- ---- 375.20A 375.20A 379.90 -14.10 394.00 1400 ---- ---- 364.70A 364.70A 370.00 -14.10 25 384.10 31 1410 ---- ---- 355.50A 355.50A 360.10 -14.10 374.20 1420 ---- ---- 345.50A 345.50A 350.20 -14.10 364.30 1425 ---- ---- 340.20A 340.20A 345.30 -14.10 359.40 1430 ---- ---- 335.70A 335.70A 340.40 -14.00 354.40 1440 ---- ---- 325.90A 325.90A 330.60 -14.00 344.60 1450 ---- ---- 315.80A 315.80A 320.90 -13.90 334.80 4 1460 ---- ---- 306.40A 306.40A 311.10 -14.00 325.10 1465 ---- ---- 301.60A 301.60A 306.30 -13.90 320.20 1470 ---- ---- 296.80A 296.80A 301.50 -13.80 315.30 1475 ---- ---- 291.70A 291.70A 296.70 -13.80 310.50 1480 ---- ---- 287.20A 287.20A 291.90 -13.80 305.70 1485 ---- ---- 282.40A 282.40A 287.10 -13.70 300.80 1490 ---- ---- 277.60A 277.60A 282.30 -13.70 296.00 1495 ---- ---- 272.90A 272.90A 277.60 -13.70 291.30 1500 ---- ---- 267.90A 267.90A 272.80 -13.70 286.50 12 1505 ---- ---- 263.40A 263.40A 268.10 -13.60 281.70 1510 ---- ---- 258.70A 258.70A 263.30 -13.70 277.00 1 1515 ---- ---- 254.00A 254.00A 258.60 -13.60 272.20 1 1520 ---- ---- 249.30A 249.30A 253.90 -13.60 267.50 1525 ---- ---- 244.40A 244.40A 249.30 -13.50 262.80 1530 ---- ---- 240.00A 240.00A 244.60 -13.50 258.10 1535 ---- ---- 235.40A 235.40A 240.00 -13.50 253.50 1540 ---- ---- 230.80A 230.80A 235.40 -13.40 248.80 1545 ---- ---- 226.30A 226.30A 230.80 -13.40 244.20 1550 ---- ---- 221.50A 221.50A 226.20 -13.40 239.60 1555 ---- ---- 217.00A 217.00A 221.70 -13.30 235.00 1560 ---- ---- 212.50A 212.50A 217.20 -13.30 230.50 1565 ---- ---- 208.00A 208.00A 212.70 -13.20 225.90 1570 ---- ---- 203.60A 203.60A 208.20 -13.20 221.40 1575 ---- ---- 199.10A 199.10A 203.80 -13.10 216.90 1580 ---- ---- 194.80A 194.80A 199.40 -13.00 212.40 1585 ---- ---- 190.40A 190.40A 195.00 -13.00 208.00 2 1590 ---- ---- 186.10A 186.10A 190.60 -13.00 203.60 1595 184.50 184.50 181.80A 187.50B 186.30 -12.90 3 199.20 1600 180.20 180.20 177.50A 183.20B 182.00 -12.90 1 194.90 70 1605 179.90 179.90 173.30A 173.30A 177.70 -12.80 1 190.50 1610 174.90 179.00 169.10A 169.10A 173.50 -12.70 2 186.20 1615 ---- ---- 165.00A 165.00A 169.30 -12.70 182.00 1620 167.10 167.10 160.90A 166.30B 165.20 -12.60 2 177.80 1625 ---- ---- 156.80A 156.80A 161.10 -12.50 173.60 1 1630 ---- ---- 152.80A 152.80A 157.00 -12.40 169.40 1 1635 ---- ---- 148.80A 148.80A 153.00 -12.30 165.30 1640 ---- ---- 144.90A 144.90A 149.00 -12.30 161.30 1645 ---- ---- 141.00A 141.00A 145.10 -12.10 157.20 1650 ---- ---- 137.10A 137.10A 141.20 -12.10 153.30 227 1655 ---- ---- 133.40A 133.40A 137.30 -12.00 149.30 1660 ---- ---- 129.60A 129.60A 133.60 -11.80 145.40 4 1665 ---- ---- 126.00A 126.00A 129.80 -11.80 141.60 5 1670 ---- ---- 122.30A 122.30A 126.10 -11.70 137.80 56 1675 ---- ---- 118.80A 118.80A 122.50 -11.60 134.10 28 1680 ---- ---- 115.30A 115.30A 118.90 -11.50 130.40 6 1685 112.30 112.30 111.80A 111.80A 115.40 -11.40 7 126.80 11 21 1690 ---- ---- 108.40A 108.40A 112.00 -11.20 123.20 13 1695 ---- ---- 105.10A 105.10A 108.60 -11.10 119.70 4 1700 ---- ---- 101.90A 101.90A 105.30 -10.90 116.20 743 1705 ---- ---- 98.70A 98.70A 102.00 -10.80 112.80 225 1710 ---- ---- 95.60A 95.60A 98.80 -10.70 109.50 1715 ---- ---- 92.50A 92.50A 95.70 -10.50 106.20 251 1720 ---- ---- 89.50A 89.50A 92.60 -10.40 103.00 101 1725 ---- ---- 86.60A 86.60A 89.60 -10.30 99.90 323 1730 ---- ---- 83.80A 83.80A 86.70 -10.10 96.80 3 1735 ---- ---- 81.00A 81.00A 83.90 -9.90 93.80 1 1740 ---- ---- 78.30A 78.30A 81.10 -9.80 90.90 151 1745 ---- ---- 75.70A 75.70A 78.40 -9.60 88.00 143 1750 ---- ---- 73.10A 73.10A 75.80 -9.40 1 85.20 50 911 1755 ---- ---- 70.70A 70.70A 73.20 -9.20 82.40 1760 ---- ---- 68.20A 68.20A 70.70 -9.10 79.80 50 1765 ---- ---- 65.90A 65.90A 68.30 -8.90 77.20 1770 67.50 67.50 63.60A 70.30B 66.00 -8.60 1 74.60 1 108 1775 ---- ---- 61.40A 61.40A 63.70 -8.50 1 72.20 1 100 1780 ---- ---- 59.30A 59.30A 61.50 -8.30 69.80 6 1785 ---- ---- 57.20A 57.20A 59.40 -8.00 67.40 1790 57.30 57.30 55.20A 56.20A 57.30 -7.90 1 65.20 7 1795 ---- ---- 53.30A 53.30A 55.30 -7.70 63.00 166 1800 55.30 55.30 51.40A 53.30B 53.40 -7.50 50 60.90 6 1076 1805 ---- ---- 49.60A 49.60A 51.50 -7.30 58.80 12 1810 ---- ---- 47.90A 47.90A 49.70 -7.10 56.80 100 219 1815 ---- ---- 46.20A 46.20A 47.90 -7.00 54.90 1820 ---- ---- 44.50A 44.50A 46.20 -6.80 53.00 102 1825 ---- ---- 43.00A 43.00A 44.50 -6.70 51.20 65 1830 ---- ---- 41.50A 41.50A 43.00 -6.50 49.50 32 1835 ---- ---- 40.00A 40.00A 41.40 -6.40 47.80 15 1840 ---- ---- 38.60A 38.60A 39.90 -6.30 46.20 67 1845 ---- ---- 37.20A 37.20A 38.50 -6.10 44.60 22 1850 ---- ---- 35.80A 35.80A 37.10 -6.00 1 43.10 1713 1855 ---- ---- 34.60A 34.60A 35.80 -5.80 41.60 1860 ---- ---- 33.40A 33.40A 34.50 -5.70 40.20 1865 ---- ---- 32.20A 32.20A 33.30 -5.50 38.80 1 1870 ---- ---- 31.00A 31.00A 32.10 -5.40 37.50 1 1875 ---- ---- 29.90A 29.90A 31.00 -5.20 36.20 242 1880 ---- ---- 28.90A 28.90A 29.90 -5.10 35.00 6 1885 ---- ---- 27.90A 27.90A 28.80 -5.00 33.80 1 1890 ---- ---- 26.90A 26.90A 27.80 -4.80 32.60 502 1895 ---- ---- 26.00A 26.00A 26.80 -4.70 31.50 20 1900 ---- ---- 25.10A 25.10A 25.90 -4.60 4 30.50 1695 1905 ---- ---- 24.20A 24.20A 25.00 -4.40 29.40 1910 ---- ---- 23.30A 23.30A 24.10 -4.30 28.40 5 1915 23.20 23.20 22.50A 22.50A 23.30 -4.20 1 27.50 1920 ---- ---- 21.70A 21.70A 22.50 -4.00 26.50 2 1925 ---- ---- 21.00A 21.00A 21.70 -4.00 25.70 636 1930 ---- ---- 20.30A 20.30A 20.90 -3.90 24.80 1935 ---- ---- 19.60A 19.60A 20.20 -3.80 24.00 65 1940 ---- ---- 18.90A 18.90A 19.50 -3.70 23.20 3 1945 ---- ---- 18.30A 18.30A 18.90 -3.50 22.40 13 1950 ---- ---- 17.70A 17.70A 18.20 -3.50 21.70 1832 1955 ---- ---- 17.10A 17.10A 17.60 -3.40 21.00 1960 16.80 16.80 16.50A 16.50A 17.00 -3.30 6 20.30 3 1965 ---- ---- 16.00A 16.00A 16.40 -3.20 19.60 16 1970 ---- ---- 15.50A 15.50A 15.90 -3.10 19.00 44 1975 ---- ---- 15.00A 15.00A 15.40 -3.00 18.40 467 1980 16.10 16.10 14.50A 14.50A 14.90 -2.90 25 17.80 254 1985 ---- ---- 14.00A 14.00A 14.40 -2.90 17.30 17 1990 ---- ---- 13.60A 13.60A 13.90 -2.80 16.70 1995 ---- ---- 13.10A 13.10A 13.50 -2.70 16.20 20 2000 13.10 13.10 12.70A 12.70A 13.00 -2.70 16 15.70 2 1535 2005 ---- ---- 12.30A 12.30A 12.60 -2.60 15.20 2010 ---- ---- 12.00A 12.00A 12.20 -2.50 14.70 11 2015 ---- ---- 11.60A 11.60A 11.90 -2.40 14.30 13 2020 12.20 12.20 11.20A 12.50B 11.50 -2.40 1 13.90 71 2025 12.20 12.20 10.90A 10.90A 11.10 -2.30 17 13.40 326 2030 ---- ---- 10.60A 10.60A 10.80 -2.20 13.00 6 2035 ---- ---- 10.20A 10.20A 10.50 -2.10 12.60 2040 ---- ---- 9.90A 9.90A 10.10 -2.10 12.20 150 2045 ---- ---- 9.60A 9.60A 9.80 -2.10 11.90 5 2050 ---- ---- 9.30A 9.30A 9.50 -2.00 11.50 2 841 2055 ---- ---- 9.10A 9.10A 9.30 -1.80 11.10 2060 ---- ---- 8.80A 8.80A 9.00 -1.80 10.80 10 2065 ---- ---- 8.50A 8.50A 8.70 -1.80 10.50 2070 ---- ---- 8.30A 8.30A 8.50 -1.70 10.20 81 2075 9.70 9.70 8.00A 8.20 8.20 -1.70 2 9.90 71 2080 ---- ---- 7.90A 7.90A 8.00 -1.60 9.60 2 2 2085 ---- ---- 7.60A 7.60A 7.80 -1.50 9.30 2090 ---- ---- 7.40A 7.40A 7.50 -1.60 9.10 2095 ---- ---- 7.20A 7.20A 7.30 -1.50 8.80 6 2100 ---- ---- 7.00A 7.00A 7.10 -1.50 8.60 74 831 2105 ---- ---- 6.80A 6.80A 6.90 -1.50 8.40 1 6 2110 ---- ---- 6.60A 6.60A 6.80 -1.30 8.10 2115 ---- ---- 6.40A 6.40A 6.60 -1.30 7.90 2120 ---- ---- 6.20A 6.20A 6.40 -1.30 7.70 50 59 2125 ---- ---- 6.00A 6.00A 6.20 -1.30 7.50 6 2130 ---- ---- 5.90A 5.90A 6.10 -1.20 7.30 50 62 2135 ---- ---- 5.70A 5.70A 5.90 -1.30 7.20 2140 6.80 6.80 5.60A 5.60A 5.70 -1.30 29 7.00 1 17 2145 ---- ---- 5.50A 5.50A 5.60 -1.20 6.80 2150 5.50 5.50 5.40A 5.40A 5.50 -1.10 53 6.60 12 71 2155 ---- ---- 5.20A 5.20A 5.30 -1.10 6.40 2160 ---- ---- 5.00A 5.00A 5.20 -1.10 6.30 2165 ---- ---- 5.00A 5.00A 5.00 -1.10 6.10 2170 ---- ---- 4.80A 4.80A 4.90 -1.00 5.90 8 2175 ---- ---- 4.70A 4.70A 4.80 -1.00 5.80 20 2180 ---- ---- 4.50A 4.50A 4.70 -.90 5.60 9 2185 ---- ---- 4.50A 4.50A 4.50 -1.00 5.50 2190 ---- ---- 4.30A 4.30A 4.40 -.90 5.30 2195 ---- ---- 4.30A 4.30A 4.30 -.90 5.20 2200 4.70 4.70 4.20A 4.20A 4.20 -.90 1 5.10 1000 2205 ---- ---- 4.00A 4.00A 4.10 -.80 4.90 9 2210 ---- ---- 4.00A 4.00A 4.00 -.80 4.80 2 2215 ---- ---- 3.80A 3.80A 3.90 -.80 4.70 2220 ---- ---- 3.70A 3.70A 3.80 -.80 4.60 2225 ---- ---- 3.60A 3.60A 3.70 -.80 4.50 7 2230 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 2235 ---- ---- 3.50A 3.50A 3.50 -.70 4.20 2240 ---- ---- 3.50A 3.50A 3.40 -.70 4.10 15 2245 ---- ---- 3.30A 3.30A 3.40 -.60 4.00 7 2250 3.50 4.00B 3.20A 3.60B 3.30 -.60 3 3.90 146 872 2255 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 2260 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 2265 ---- ---- 3.00A 3.00A 3.10 -.60 3.70 2270 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 2275 ---- 3.60B 2.90A 3.60B 2.90 -.60 3.50 114 2280 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 17 2285 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 6 2290 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 2300 ---- 3.20B 2.60A 3.20B 2.60 -.50 3.10 1235 2310 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 2320 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 20 2325 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 46 2330 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 4 2340 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1 2350 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 512 2360 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 2370 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 57 2375 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 11 61 2400 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 506 2425 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 40 2450 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 44 2475 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2500 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 772 2525 ---- ---- ---- ---- 1.10 -.10 1.20 30 2550 1.20 1.20 1.10A 1.10A 1.00 -.10 15 1.10 44 2700 .80 .80 .80 .80 .70 UNCH 1 .70 20 592 3000 ---- ---- ---- ---- .40 UNCH .40 256 OG MAY23 Gold Option CALL 1000 ---- ---- 780.40A 780.40A 785.20 -14.10 799.30 1025 ---- ---- 755.40A 755.40A 760.20 -14.10 774.30 1050 ---- ---- 730.40A 730.40A 735.20 -14.10 749.30 1075 ---- ---- 705.40A 705.40A 710.20 -14.10 724.30 1100 ---- ---- 680.30A 680.30A 685.20 -14.10 699.30 1125 ---- ---- 655.40A 655.40A 660.20 -14.10 674.30 1150 ---- ---- 630.30A 630.30A 635.20 -14.10 649.30 1175 ---- ---- 605.40A 605.40A 610.20 -14.10 624.30 1200 ---- ---- 580.30A 580.30A 585.20 -14.10 599.30 1225 ---- ---- 555.30A 555.30A 560.20 -14.10 574.30 1250 ---- ---- 530.40A 530.40A 535.20 -14.10 549.30 1 1275 ---- ---- 505.40A 505.40A 510.20 -14.10 524.30 1300 ---- ---- 480.30A 480.30A 485.20 -14.10 499.30 9 1325 ---- ---- 454.50A 454.50A 460.20 -14.10 474.30 1350 ---- ---- 429.70A 429.70A 435.20 -14.10 449.30 1375 ---- ---- 404.90A 404.90A 410.30 -14.00 424.30 1380 ---- ---- 400.60A 400.60A 405.40 -14.00 419.40 1390 ---- ---- 390.80A 390.80A 395.50 -13.90 409.40 1400 ---- ---- 380.30A 380.30A 385.60 -13.90 399.50 1410 ---- ---- 371.10A 371.10A 375.80 -13.90 389.70 1420 ---- ---- 361.30A 361.30A 366.00 -13.80 379.80 1425 ---- ---- 355.90A 355.90A 361.10 -13.80 374.90 1430 ---- ---- 351.50A 351.50A 356.20 -13.80 370.00 1440 ---- ---- 341.70A 341.70A 346.40 -13.80 360.20 1450 ---- ---- 331.70A 331.70A 336.80 -13.70 350.50 1460 ---- ---- 322.50A 322.50A 327.10 -13.70 340.80 1470 ---- ---- 312.80A 312.80A 317.50 -13.70 331.20 1475 ---- ---- 307.80A 307.80A 312.70 -13.60 326.30 1480 ---- ---- 303.30A 303.30A 307.90 -13.70 321.60 1485 ---- ---- 298.60A 298.60A 303.20 -13.60 316.80 1490 ---- ---- 293.80A 293.80A 298.40 -13.60 312.00 1495 ---- ---- 289.10A 289.10A 293.70 -13.60 307.30 1500 ---- ---- 284.20A 284.20A 289.00 -13.50 302.50 1505 ---- ---- 279.70A 279.70A 284.30 -13.50 297.80 1510 ---- ---- 275.00A 275.00A 279.60 -13.50 293.10 1515 ---- ---- 270.40A 270.40A 275.00 -13.40 288.40 1520 ---- ---- 265.80A 265.80A 270.30 -13.40 283.70 1525 ---- ---- 261.00A 261.00A 265.70 -13.40 279.10 1530 ---- ---- 256.60A 256.60A 261.10 -13.30 274.40 1535 ---- ---- 252.00A 252.00A 256.50 -13.30 269.80 1540 ---- ---- 247.30A 247.30A 251.90 -13.30 265.20 1545 ---- ---- 242.80A 242.80A 247.40 -13.20 260.60 1550 ---- ---- 238.30A 238.30A 242.90 -13.20 256.10 2 1555 ---- ---- 233.80A 233.80A 238.40 -13.10 251.50 1560 ---- ---- 229.30A 229.30A 233.90 -13.10 247.00 1565 ---- ---- 224.90A 224.90A 229.50 -13.00 242.50 1570 ---- ---- 220.50A 220.50A 225.00 -13.10 238.10 1575 ---- ---- 216.10A 216.10A 220.60 -13.00 233.60 1580 ---- ---- 211.80A 211.80A 216.30 -12.90 229.20 1 1585 ---- ---- 207.50A 207.50A 211.90 -12.90 224.80 1590 ---- ---- 203.20A 203.20A 207.60 -12.80 220.40 1595 ---- ---- 198.90A 198.90A 203.30 -12.80 216.10 1600 ---- ---- 194.70A 194.70A 199.10 -12.70 211.80 1605 ---- ---- 190.50A 190.50A 194.80 -12.70 207.50 1610 ---- ---- 186.40A 186.40A 190.60 -12.60 203.20 1615 ---- ---- 182.30A 182.30A 186.50 -12.50 199.00 1620 ---- ---- 178.20A 178.20A 182.40 -12.40 194.80 1625 ---- ---- 174.10A 174.10A 178.30 -12.40 190.70 1630 172.20 172.20 170.10A 175.40B 174.20 -12.40 1 186.60 1635 168.20 168.20 166.10A 171.30B 170.20 -12.30 1 182.50 1640 ---- ---- 162.20A 162.20A 166.30 -12.20 178.50 1645 ---- ---- 158.30A 158.30A 162.30 -12.20 174.50 1650 ---- ---- 154.50A 154.50A 158.50 -12.00 170.50 1655 ---- ---- 150.70A 150.70A 154.60 -12.00 166.60 1660 ---- ---- 147.00A 147.00A 150.80 -12.00 162.80 5 1665 ---- ---- 143.30A 143.30A 147.10 -11.80 158.90 1670 ---- ---- 139.60A 139.60A 143.40 -11.80 155.20 2 1675 ---- ---- 136.00A 136.00A 139.70 -11.70 151.40 3 1680 ---- ---- 132.50A 132.50A 136.10 -11.70 147.80 4 1685 ---- ---- 129.00A 129.00A 132.60 -11.50 144.10 1690 ---- ---- 125.60A 125.60A 129.10 -11.50 140.60 4 1695 ---- ---- 122.20A 122.20A 125.70 -11.30 137.00 1700 ---- ---- 118.90A 118.90A 122.30 -11.20 133.50 2 26 1705 ---- ---- 115.60A 115.60A 119.00 -11.10 130.10 1 1710 ---- ---- 112.40A 112.40A 115.70 -11.00 126.70 1715 ---- ---- 109.30A 109.30A 112.50 -10.90 123.40 1720 ---- ---- 106.20A 106.20A 109.40 -10.70 120.10 4 1725 ---- ---- 103.20A 103.20A 106.30 -10.60 116.90 1730 ---- ---- 100.20A 100.20A 103.30 -10.50 113.80 1735 ---- ---- 97.30A 97.30A 100.30 -10.40 110.70 1740 ---- ---- 94.50A 94.50A 97.40 -10.20 107.60 4 1745 ---- ---- 91.80A 91.80A 94.60 -10.00 104.60 1750 ---- ---- 89.10A 89.10A 91.80 -9.90 101.70 105 1755 ---- ---- 86.40A 86.40A 89.10 -9.80 98.90 1760 ---- ---- 83.80A 83.80A 86.50 -9.60 96.10 1765 ---- ---- 81.30A 81.30A 83.90 -9.50 93.40 10 1770 ---- ---- 78.90A 78.90A 81.40 -9.30 90.70 1775 ---- ---- 76.50A 76.50A 79.00 -9.10 88.10 257 1780 ---- ---- 74.20A 74.20A 76.60 -8.90 85.50 1785 ---- ---- 72.00A 72.00A 74.30 -8.80 83.10 1 1790 ---- ---- 69.80A 69.80A 72.00 -8.60 80.60 1795 ---- ---- 67.60A 67.60A 69.90 -8.40 78.30 1800 ---- ---- 65.60A 65.60A 67.70 -8.30 76.00 215 1805 ---- ---- 63.60A 63.60A 65.60 -8.20 73.80 1810 ---- ---- 61.60A 61.60A 63.60 -8.00 71.60 1815 ---- ---- 59.80A 59.80A 61.70 -7.80 69.50 1 1820 ---- ---- 57.90A 57.90A 59.80 -7.60 67.40 1825 ---- ---- 56.20A 56.20A 57.90 -7.50 65.40 100 1830 ---- ---- 54.40A 54.40A 56.20 -7.30 63.50 4 1835 ---- ---- 52.80A 52.80A 54.40 -7.20 61.60 5 1840 ---- ---- 51.20A 51.20A 52.70 -7.00 59.70 10 1845 ---- ---- 49.60A 49.60A 51.10 -6.90 58.00 1850 ---- ---- 48.00A 48.00A 49.50 -6.80 56.30 509 1855 ---- ---- 46.60A 46.60A 48.00 -6.60 54.60 1860 ---- ---- 45.20A 45.20A 46.50 -6.50 53.00 1865 ---- ---- 43.80A 43.80A 45.10 -6.30 51.40 10 1870 ---- ---- 42.40A 42.40A 43.70 -6.20 49.90 1875 ---- ---- 41.10A 41.10A 42.40 -6.00 48.40 72 1880 ---- ---- 39.90A 39.90A 41.10 -5.90 47.00 1885 ---- ---- 38.70A 38.70A 39.80 -5.80 45.60 1890 ---- ---- 37.50A 37.50A 38.60 -5.60 44.20 7 1895 ---- ---- 36.30A 36.30A 37.40 -5.50 42.90 6 1900 ---- ---- 35.20A 35.20A 36.30 -5.40 1 41.70 610 1905 ---- ---- 34.20A 34.20A 35.20 -5.30 40.50 1 1910 ---- ---- 33.10A 33.10A 34.10 -5.20 39.30 2 1915 ---- ---- 32.10A 32.10A 33.10 -5.10 38.20 1920 ---- ---- 31.20A 31.20A 32.10 -5.00 37.10 1 1925 ---- ---- 30.30A 30.30A 31.20 -4.80 36.00 600 1930 ---- ---- 29.40A 29.40A 30.20 -4.80 35.00 5 1935 ---- ---- 28.50A 28.50A 29.30 -4.70 34.00 1940 ---- ---- 27.70A 27.70A 28.50 -4.50 33.00 1945 ---- ---- 26.90A 26.90A 27.60 -4.50 32.10 1950 ---- ---- 26.10A 26.10A 26.80 -4.40 31.20 1955 ---- ---- 25.40A 25.40A 26.00 -4.30 30.30 1960 ---- ---- 24.60A 24.60A 25.30 -4.10 29.40 1965 ---- ---- 23.90A 23.90A 24.60 -4.00 28.60 10 1970 ---- ---- 23.20A 23.20A 23.90 -3.90 27.80 1975 ---- ---- 22.60A 22.60A 23.20 -3.80 27.00 1980 ---- ---- 22.00A 22.00A 22.50 -3.80 26.30 2 1985 ---- ---- 21.30A 21.30A 21.90 -3.70 25.60 1990 ---- ---- 20.70A 20.70A 21.30 -3.60 24.90 1995 ---- ---- 20.20A 20.20A 20.70 -3.50 24.20 2000 ---- ---- 19.60A 19.60A 20.10 -3.40 23.50 26 2005 ---- ---- 19.10A 19.10A 19.50 -3.40 22.90 2010 ---- ---- 18.50A 18.50A 19.00 -3.20 22.20 2015 ---- ---- 18.00A 18.00A 18.50 -3.10 21.60 2020 ---- ---- 17.50A 17.50A 18.00 -3.00 21.00 2025 ---- ---- 17.00A 17.00A 17.50 -3.00 20.50 21 2030 ---- ---- 16.60A 16.60A 17.00 -2.90 19.90 2035 ---- ---- 16.10A 16.10A 16.50 -2.90 19.40 2040 ---- ---- 15.70A 15.70A 16.10 -2.80 18.90 2045 ---- ---- 15.30A 15.30A 15.70 -2.70 18.40 2050 ---- ---- 14.90A 14.90A 15.20 -2.70 2 17.90 4 2055 ---- ---- 14.50A 14.50A 14.80 -2.60 17.40 2060 ---- ---- 14.10A 14.10A 14.40 -2.60 17.00 2065 ---- ---- 13.80A 13.80A 14.10 -2.40 16.50 2070 ---- ---- 13.40A 13.40A 13.70 -2.40 16.10 1 2075 ---- ---- 13.10A 13.10A 13.30 -2.40 15.70 2080 ---- ---- 12.70A 12.70A 13.00 -2.30 15.30 2085 ---- ---- 12.40A 12.40A 12.70 -2.20 14.90 2090 ---- ---- 12.10A 12.10A 12.30 -2.20 14.50 2095 ---- ---- 11.80A 11.80A 12.00 -2.20 14.20 2100 ---- ---- 11.50A 11.50A 11.70 -2.10 13.80 6 2105 ---- ---- 11.20A 11.20A 11.40 -2.10 13.50 3 2110 ---- ---- 11.00A 11.00A 11.20 -1.90 13.10 2115 ---- ---- 10.70A 10.70A 10.90 -1.90 12.80 5 2120 ---- ---- 10.40A 10.40A 10.60 -1.90 12.50 2125 ---- ---- 10.10A 10.10A 10.40 -1.80 12.20 2130 ---- ---- 10.00A 10.00A 10.10 -1.80 11.90 2135 ---- ---- 9.70A 9.70A 9.90 -1.70 11.60 2140 ---- ---- 9.40A 9.40A 9.60 -1.80 1 11.40 2145 ---- ---- 9.30A 9.30A 9.40 -1.70 11.10 2150 ---- ---- 9.00A 9.00A 9.20 -1.60 10.80 2155 ---- ---- 8.90A 8.90A 9.00 -1.60 10.60 2160 ---- ---- 8.60A 8.60A 8.80 -1.50 10.30 2165 ---- ---- 8.40A 8.40A 8.60 -1.50 10.10 2170 ---- ---- 8.20A 8.20A 8.40 -1.50 1 9.90 1 2 2175 ---- ---- 8.10A 8.10A 8.20 -1.50 9.70 2180 ---- ---- 7.80A 7.80A 8.00 -1.40 9.40 2185 ---- ---- 7.60A 7.60A 7.80 -1.40 9.20 2190 ---- ---- 7.50A 7.50A 7.60 -1.40 9.00 1 2195 ---- ---- 7.30A 7.30A 7.40 -1.40 8.80 2200 ---- ---- 7.20A 7.20A 7.30 -1.30 8.60 2 2 2205 ---- ---- 7.00A 7.00A 7.10 -1.30 8.40 2210 ---- ---- 6.80A 6.80A 6.90 -1.30 8.20 2215 ---- ---- 6.70A 6.70A 6.80 -1.30 8.10 2220 ---- ---- 6.50A 6.50A 6.60 -1.30 7.90 2225 ---- ---- 6.40A 6.40A 6.50 -1.20 7.70 2230 ---- ---- 6.30A 6.30A 6.30 -1.30 7.60 2235 ---- ---- 6.10A 6.10A 6.20 -1.20 7.40 2240 ---- ---- 6.00A 6.00A 6.10 -1.10 7.20 2245 ---- ---- 5.90A 5.90A 5.90 -1.20 7.10 2250 ---- ---- 5.70A 5.70A 5.80 -1.10 6.90 2255 ---- ---- 5.70A 5.70A 5.70 -1.10 6.80 2260 ---- ---- 5.50A 5.50A 5.60 -1.00 6.60 2265 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 2270 ---- ---- 5.30A 5.30A 5.30 -1.10 6.40 2275 ---- ---- 5.20A 5.20A 5.20 -1.00 6.20 7 2280 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 2290 ---- ---- 4.90A 4.90A 4.90 -1.00 5.90 2300 ---- ---- 4.70A 4.70A 4.70 -.90 5.60 7 2310 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 2320 ---- ---- 4.30A 4.30A 4.40 -.80 5.20 7 2325 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 2330 ---- ---- 4.20A 4.20A 4.20 -.80 5.00 2340 ---- ---- 4.00A 4.00A 4.00 -.80 4.80 2350 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 7 2360 ---- ---- 3.70A 3.70A 3.80 -.60 4.40 2370 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 2375 ---- ---- 3.50A 3.50A 3.60 -.60 4.20 30 30 2400 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 20 70 2425 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 30 30 2450 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 2 2475 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 2500 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 30 2525 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 2550 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 5 2750 ---- ---- ---- ---- 1.20 -.10 1 1.30 19 OG JUN23 Gold Option CALL 1000 ---- ---- 780.90A 780.90A 785.20 -14.10 799.30 1025 ---- ---- 755.90A 755.90A 760.20 -14.10 774.30 1050 ---- ---- 730.80A 730.80A 735.20 -14.10 749.30 1060 ---- ---- 720.80A 720.80A 725.20 -14.10 739.30 1070 ---- ---- 710.80A 710.80A 715.20 -14.10 729.30 1075 ---- ---- 705.80A 705.80A 710.20 -14.10 724.30 1080 ---- ---- 700.80A 700.80A 705.20 -14.10 719.30 1090 ---- ---- 690.80A 690.80A 695.20 -14.10 709.30 1100 ---- ---- 680.80A 680.80A 685.20 -14.10 699.30 1110 ---- ---- 670.80A 670.80A 675.20 -14.10 689.30 1120 ---- ---- 660.80A 660.80A 665.20 -14.10 679.30 1125 ---- ---- 655.80A 655.80A 660.20 -14.10 674.30 1130 ---- ---- 650.80A 650.80A 655.20 -14.10 669.30 1140 ---- ---- 640.80A 640.80A 645.20 -14.10 659.30 1150 ---- ---- 630.70A 630.70A 635.20 -14.10 649.30 1155 ---- ---- 625.80A 625.80A 630.20 -14.10 644.30 1160 ---- ---- 620.70A 620.70A 625.20 -14.10 639.30 1165 ---- ---- 615.70A 615.70A 620.20 -14.10 634.30 1170 ---- ---- 610.70A 610.70A 615.20 -14.10 629.30 1175 ---- ---- 605.70A 605.70A 610.20 -14.10 624.30 1180 ---- ---- 600.70A 600.70A 605.20 -14.10 619.30 1185 ---- ---- 595.70A 595.70A 600.20 -14.10 614.30 1190 ---- ---- 590.70A 590.70A 595.20 -14.10 609.30 1195 ---- ---- 585.70A 585.70A 590.20 -14.10 604.30 1200 ---- ---- 580.70A 580.70A 585.20 -14.10 599.30 1205 ---- ---- 575.70A 575.70A 580.20 -14.10 594.30 1210 ---- ---- 570.70A 570.70A 575.20 -14.10 589.30 1215 ---- ---- 565.70A 565.70A 570.20 -14.10 584.30 1220 ---- ---- 560.70A 560.70A 565.20 -14.10 579.30 1225 ---- ---- 555.70A 555.70A 560.20 -14.10 574.30 1230 ---- ---- 550.70A 550.70A 555.20 -14.10 569.30 1235 ---- ---- 545.70A 545.70A 550.20 -14.10 564.30 1240 ---- ---- 540.70A 540.70A 545.20 -14.10 559.30 1245 ---- ---- 535.70A 535.70A 540.20 -14.10 554.30 1250 ---- ---- 530.60A 530.60A 535.20 -14.10 549.30 1255 ---- ---- 525.70A 525.70A 530.20 -14.10 544.30 1260 ---- ---- 520.60A 520.60A 525.20 -14.10 539.30 1265 ---- ---- 515.60A 515.60A 520.20 -14.10 534.30 1270 ---- ---- 510.60A 510.60A 515.20 -14.10 529.30 1275 ---- ---- 505.60A 505.60A 510.20 -14.10 524.30 1280 ---- ---- 500.60A 500.60A 505.20 -14.10 519.30 1285 ---- ---- 495.60A 495.60A 500.20 -14.10 514.30 1290 ---- ---- 490.60A 490.60A 495.20 -14.10 509.30 1295 ---- ---- 485.60A 485.60A 490.20 -14.10 504.30 1300 ---- ---- 479.50A 479.50A 485.20 -14.10 499.30 1305 ---- ---- 475.60A 475.60A 480.20 -14.10 494.30 1310 ---- ---- 470.60A 470.60A 475.20 -14.10 489.30 1315 ---- ---- 465.60A 465.60A 470.20 -14.10 484.30 1320 ---- ---- 460.60A 460.60A 465.20 -14.10 479.30 1325 ---- ---- 454.70A 454.70A 460.20 -14.10 474.30 1330 ---- ---- 450.60A 450.60A 455.20 -14.10 469.30 1335 ---- ---- 445.70A 445.70A 450.20 -14.10 464.30 1340 ---- ---- 440.60A 440.60A 445.20 -14.10 459.30 1345 ---- ---- 435.70A 435.70A 440.30 -14.00 454.30 1350 ---- ---- 430.00A 430.00A 435.30 -14.00 449.30 1355 ---- ---- 425.80A 425.80A 430.30 -14.10 444.40 1360 ---- ---- 420.90A 420.90A 425.40 -14.00 439.40 1365 ---- ---- 415.90A 415.90A 420.40 -14.00 434.40 1370 ---- ---- 411.10A 411.10A 415.50 -14.00 429.50 1375 ---- ---- 405.40A 405.40A 410.60 -13.90 424.50 1380 ---- ---- 401.20A 401.20A 405.70 -13.90 419.60 1385 ---- ---- 396.30A 396.30A 400.70 -14.00 414.70 1390 ---- ---- 391.40A 391.40A 395.80 -13.90 409.70 1395 ---- ---- 386.50A 386.50A 390.90 -13.90 404.80 1400 ---- ---- 381.00A 381.00A 386.10 -13.80 399.90 1405 ---- ---- 376.70A 376.70A 381.20 -13.80 395.00 1410 ---- ---- 372.00A 372.00A 376.30 -13.80 390.10 1415 ---- ---- 367.10A 367.10A 371.50 -13.80 385.30 1420 ---- ---- 362.20A 362.20A 366.60 -13.80 380.40 1425 ---- ---- 356.80A 356.80A 361.80 -13.70 375.50 1430 ---- ---- 352.60A 352.60A 357.00 -13.70 370.70 1435 ---- ---- 347.80A 347.80A 352.20 -13.70 365.90 1440 ---- ---- 343.00A 343.00A 347.40 -13.60 361.00 1445 ---- ---- 338.20A 338.20A 342.60 -13.60 356.20 1450 ---- ---- 332.90A 332.90A 337.80 -13.60 351.40 1455 ---- ---- 328.70A 328.70A 333.00 -13.70 346.70 1460 ---- ---- 323.90A 323.90A 328.30 -13.60 341.90 1465 ---- ---- 319.20A 319.20A 323.60 -13.50 337.10 1470 ---- ---- 314.50A 314.50A 318.80 -13.60 332.40 1475 ---- ---- 309.40A 309.40A 314.10 -13.50 327.60 1480 ---- ---- 305.20A 305.20A 309.50 -13.40 322.90 1485 ---- ---- 300.50A 300.50A 304.80 -13.40 318.20 200 1490 ---- ---- 295.90A 295.90A 300.10 -13.40 313.50 1495 ---- ---- 291.20A 291.20A 295.50 -13.40 308.90 1500 ---- ---- 286.20A 286.20A 290.90 -13.30 304.20 1505 ---- ---- 282.10A 282.10A 286.30 -13.30 299.60 1510 ---- ---- 277.40A 277.40A 281.70 -13.30 295.00 1515 ---- ---- 272.90A 272.90A 277.10 -13.30 290.40 1520 ---- ---- 268.00A 268.00A 272.60 -13.20 285.80 1525 ---- ---- 263.50A 263.50A 268.10 -13.10 281.20 1530 ---- ---- 259.00A 259.00A 263.60 -13.10 276.70 1535 ---- ---- 254.60A 254.60A 259.10 -13.10 272.20 1540 ---- ---- 250.10A 250.10A 254.60 -13.10 267.70 1545 ---- ---- 245.70A 245.70A 250.20 -13.00 263.20 1550 ---- ---- 241.30A 241.30A 245.80 -12.90 258.70 1555 ---- ---- 237.00A 237.00A 241.40 -12.90 254.30 1560 ---- ---- 232.60A 232.60A 237.00 -12.90 249.90 1565 ---- ---- 228.30A 228.30A 232.70 -12.80 245.50 1570 ---- ---- 224.10A 224.10A 228.40 -12.80 241.20 1575 ---- ---- 219.80A 219.80A 224.10 -12.70 236.80 1580 ---- ---- 215.60A 215.60A 219.90 -12.60 232.50 1585 ---- ---- 211.40A 211.40A 215.60 -12.70 228.30 1590 ---- ---- 207.30A 207.30A 211.40 -12.60 224.00 1595 ---- ---- 203.10A 203.10A 207.30 -12.50 219.80 1600 ---- ---- 199.00A 199.00A 203.10 -12.50 215.60 1 1605 ---- ---- 195.00A 195.00A 199.00 -12.50 211.50 1610 ---- ---- 190.90A 190.90A 195.00 -12.40 207.40 1615 ---- ---- 186.90A 186.90A 191.00 -12.30 203.30 1620 ---- ---- 183.00A 183.00A 187.00 -12.30 199.30 1625 ---- ---- 179.10A 179.10A 183.00 -12.30 195.30 1630 ---- ---- 175.20A 175.20A 179.10 -12.20 191.30 1635 ---- ---- 171.30A 171.30A 175.20 -12.20 187.40 1640 ---- ---- 167.60A 167.60A 171.40 -12.10 183.50 1645 ---- ---- 163.80A 163.80A 167.60 -12.00 179.60 1650 ---- ---- 160.10A 160.10A 163.80 -12.00 175.80 1 1655 ---- ---- 156.40A 156.40A 160.10 -11.90 172.00 1660 ---- ---- 152.80A 152.80A 156.40 -11.90 168.30 50 1665 ---- ---- 149.20A 149.20A 152.80 -11.80 164.60 30 1670 ---- ---- 145.70A 145.70A 149.20 -11.80 161.00 90 1675 ---- ---- 142.20A 142.20A 145.70 -11.70 157.40 313 1680 ---- ---- 138.80A 138.80A 142.20 -11.60 153.80 2 1685 ---- ---- 135.40A 135.40A 138.80 -11.50 150.30 1 1690 ---- ---- 132.10A 132.10A 135.40 -11.50 146.90 1695 ---- ---- 128.80A 128.80A 132.10 -11.40 143.50 2 1700 134.40 134.60 125.60A 125.60A 128.80 -11.30 3 140.10 1266 1705 ---- ---- 122.50A 122.50A 125.60 -11.20 136.80 1710 ---- ---- 119.40A 119.40A 122.50 -11.00 133.50 1715 ---- ---- 116.40A 116.40A 119.40 -10.90 130.30 5 1720 ---- ---- 113.40A 113.40A 116.30 -10.90 127.20 1725 ---- ---- 110.50A 110.50A 113.40 -10.70 124.10 80 1730 ---- ---- 107.60A 107.60A 110.40 -10.60 121.00 1 1735 ---- ---- 104.80A 104.80A 107.60 -10.50 118.10 200 1740 ---- ---- 102.10A 102.10A 104.80 -10.30 115.10 1 1745 ---- ---- 99.40A 99.40A 102.00 -10.20 112.20 20 1750 ---- ---- 96.80A 96.80A 99.40 -10.00 109.40 585 1755 ---- ---- 94.20A 94.20A 96.80 -9.80 106.60 1760 ---- ---- 91.70A 91.70A 94.20 -9.70 103.90 30 1765 ---- ---- 89.20A 89.20A 91.70 -9.60 101.30 21 1770 ---- ---- 86.80A 86.80A 89.30 -9.40 98.70 1 1775 ---- ---- 84.50A 84.50A 86.90 -9.20 96.10 225 1780 ---- ---- 82.20A 82.20A 84.60 -9.00 93.60 1785 ---- ---- 80.00A 80.00A 82.30 -8.90 91.20 1790 ---- ---- 77.80A 77.80A 80.10 -8.70 88.80 1795 ---- ---- 75.70A 75.70A 77.90 -8.60 86.50 1800 ---- ---- 73.70A 73.70A 75.80 -8.50 21 84.30 136 1462 1805 ---- ---- 71.70A 71.70A 73.70 -8.40 82.10 4 1810 ---- ---- 69.70A 69.70A 71.70 -8.30 80.00 10 25 1815 ---- ---- 67.90A 67.90A 69.70 -8.20 77.90 1820 ---- ---- 66.00A 66.00A 67.80 -8.10 75.90 53 1825 ---- ---- 64.30A 64.30A 66.00 -7.90 73.90 107 1830 ---- ---- 62.50A 62.50A 64.20 -7.80 72.00 1835 ---- ---- 60.80A 60.80A 62.50 -7.60 70.10 1840 ---- ---- 59.20A 59.20A 60.80 -7.50 68.30 2 1845 ---- ---- 57.60A 57.60A 59.20 -7.30 66.50 5 1850 ---- ---- 56.00A 56.00A 57.60 -7.20 64.80 2342 1855 ---- ---- 54.50A 54.50A 56.00 -7.10 63.10 5 1860 ---- ---- 53.00A 53.00A 54.50 -6.90 61.40 2 1865 ---- ---- 51.60A 51.60A 53.10 -6.70 59.80 16 1870 ---- ---- 50.20A 50.20A 51.60 -6.70 58.30 12 1875 ---- ---- 48.80A 48.80A 50.20 -6.50 56.70 211 1880 ---- ---- 47.60A 47.60A 48.90 -6.40 55.30 1885 ---- ---- 46.30A 46.30A 47.60 -6.30 53.90 1890 ---- ---- 45.00A 45.00A 46.30 -6.20 52.50 1895 ---- ---- 43.80A 43.80A 45.10 -6.00 51.10 1900 ---- ---- 42.60A 42.60A 43.90 -5.90 23 49.80 25 2399 1905 ---- ---- 41.50A 41.50A 42.70 -5.90 48.60 14 1910 ---- ---- 40.50A 40.50A 41.60 -5.80 47.40 5 1915 ---- ---- 39.40A 39.40A 40.50 -5.70 46.20 1920 ---- ---- 38.40A 38.40A 39.50 -5.50 45.00 8 1925 ---- ---- 37.40A 37.40A 38.40 -5.50 43.90 25 243 1930 ---- ---- 36.40A 36.40A 37.40 -5.40 42.80 31 1935 ---- ---- 35.50A 35.50A 36.50 -5.30 41.80 28 1940 ---- ---- 34.60A 34.60A 35.50 -5.20 40.70 7 1945 ---- ---- 33.70A 33.70A 34.60 -5.10 39.70 14 1950 ---- ---- 32.90A 32.90A 33.70 -5.10 5 38.80 1 8565 1955 ---- ---- 32.10A 32.10A 32.90 -4.90 37.80 1960 ---- ---- 31.30A 31.30A 32.00 -4.90 36.90 14 1965 ---- ---- 30.50A 30.50A 31.20 -4.80 36.00 1970 ---- ---- 29.80A 29.80A 30.40 -4.70 35.10 1975 ---- ---- 29.00A 29.00A 29.70 -4.60 34.30 33 1980 ---- ---- 28.30A 28.30A 28.90 -4.50 33.40 5 1985 ---- ---- 27.60A 27.60A 28.20 -4.40 32.60 1990 ---- ---- 27.00A 27.00A 27.50 -4.30 31.80 1995 ---- ---- 26.20A 26.20A 26.80 -4.30 31.10 2000 27.00 27.00 25.60A 27.80B 26.20 -4.10 72 30.30 25 3441 2005 ---- ---- 25.00A 25.00A 25.50 -4.10 29.60 2010 ---- ---- 24.40A 24.40A 24.90 -4.00 28.90 2015 ---- ---- 23.80A 23.80A 24.30 -3.90 28.20 2020 ---- ---- 23.30A 23.30A 23.70 -3.80 27.50 490 2025 ---- ---- 22.70A 22.70A 23.20 -3.70 26.90 55 2030 ---- ---- 22.20A 22.20A 22.60 -3.70 26.30 2035 ---- ---- 21.70A 21.70A 22.10 -3.60 25.70 2040 ---- ---- 21.20A 21.20A 21.60 -3.50 25.10 1 2045 ---- ---- 20.70A 20.70A 21.00 -3.50 24.50 2050 ---- ---- 20.20A 20.20A 20.60 -3.30 4 23.90 1661 2055 ---- ---- 19.80A 19.80A 20.10 -3.30 23.40 2060 ---- ---- 19.30A 19.30A 19.60 -3.30 22.90 2065 ---- ---- 18.90A 18.90A 19.20 -3.10 22.30 2070 ---- ---- 18.50A 18.50A 18.70 -3.10 21.80 4 2075 ---- ---- 18.00A 18.00A 18.30 -3.00 21.30 610 2080 ---- ---- 17.60A 17.60A 17.90 -3.00 20.90 2085 ---- ---- 17.20A 17.20A 17.50 -2.90 20.40 2090 ---- ---- 16.80A 16.80A 17.10 -2.90 20.00 2095 ---- ---- 16.40A 16.40A 16.70 -2.80 19.50 2100 ---- ---- 16.10A 16.10A 16.30 -2.80 100 19.10 1148 2105 ---- ---- 15.70A 15.70A 16.00 -2.70 18.70 2110 ---- ---- 15.40A 15.40A 15.60 -2.70 18.30 2115 ---- ---- 15.10A 15.10A 15.30 -2.60 17.90 2120 ---- ---- 14.70A 14.70A 15.00 -2.50 17.50 2125 ---- ---- 14.40A 14.40A 14.70 -2.40 17.10 73 2130 ---- ---- 14.10A 14.10A 14.30 -2.50 16.80 1 2135 ---- ---- 13.80A 13.80A 14.00 -2.40 16.40 7 7 2140 ---- ---- 13.50A 13.50A 13.70 -2.40 16.10 2145 ---- ---- 13.20A 13.20A 13.50 -2.30 15.80 2150 13.50 13.50 12.90A 12.90A 13.20 -2.20 9 15.40 5 1246 2155 ---- ---- 12.70A 12.70A 12.90 -2.20 15.10 2160 ---- ---- 12.50A 12.50A 12.60 -2.20 14.80 2165 ---- ---- 12.20A 12.20A 12.40 -2.10 14.50 2170 ---- ---- 12.00A 12.00A 12.10 -2.10 14.20 2 2175 ---- ---- 11.70A 11.70A 11.90 -2.00 13.90 19 2180 ---- ---- 11.40A 11.40A 11.60 -2.10 13.70 2185 ---- ---- 11.30A 11.30A 11.40 -2.00 13.40 2190 ---- ---- 11.00A 11.00A 11.20 -1.90 1 13.10 2195 ---- ---- 10.80A 10.80A 11.00 -1.90 12.90 2200 ---- ---- 10.60A 10.60A 10.70 -1.90 8 12.60 1 1316 2205 ---- ---- 10.30A 10.30A 10.50 -1.90 12.40 2210 ---- ---- 10.10A 10.10A 10.30 -1.90 12.20 2215 ---- ---- 9.90A 9.90A 10.10 -1.80 11.90 2220 ---- ---- 9.90A 9.90A 9.90 -1.80 11.70 2225 ---- ---- 9.60A 9.60A 9.70 -1.80 11.50 2230 ---- ---- 9.50A 9.50A 9.50 -1.80 11.30 2235 ---- ---- 9.20A 9.20A 9.40 -1.60 11.00 2240 ---- ---- 9.00A 9.00A 9.20 -1.60 10.80 2245 ---- ---- 8.90A 8.90A 9.00 -1.60 10.60 2250 ---- ---- 8.70A 8.70A 8.80 -1.60 1 10.40 92 2255 ---- ---- 8.50A 8.50A 8.70 -1.50 10.20 2260 ---- ---- 8.40A 8.40A 8.50 -1.50 10.00 2265 ---- ---- 8.30A 8.30A 8.40 -1.40 9.80 2270 8.10 8.10 8.10 8.10 8.20 -1.50 1 9.70 35 2275 ---- ---- 8.00A 8.00A 8.10 -1.40 9.50 21 2280 ---- ---- 7.80A 7.80A 7.90 -1.40 9.30 2285 ---- ---- 7.70A 7.70A 7.80 -1.30 9.10 5 2290 ---- ---- 7.50A 7.50A 7.60 -1.40 9.00 2295 ---- ---- 7.30A 7.30A 7.50 -1.30 8.80 4 2300 ---- ---- 7.30A 7.30A 7.40 -1.20 8.60 5 648 2305 ---- ---- 7.10A 7.10A 7.20 -1.30 8.50 2310 ---- ---- 7.00A 7.00A 7.10 -1.20 8.30 2315 ---- ---- 6.80A 6.80A 7.00 -1.20 8.20 2320 ---- ---- 6.80A 6.80A 6.90 -1.10 8.00 2325 ---- ---- 6.70A 6.70A 6.80 -1.10 7.90 2330 ---- ---- 6.50A 6.50A 6.60 -1.20 7.80 2335 ---- ---- 6.40A 6.40A 6.50 -1.10 7.60 2340 ---- ---- 6.30A 6.30A 6.40 -1.10 7.50 2350 ---- ---- 6.00A 6.00A 6.20 -1.00 7.20 15 2360 6.70 6.70 5.90A 5.90A 6.00 -1.00 1 7.00 2370 ---- ---- 5.70A 5.70A 5.80 -1.00 6.80 2375 ---- ---- 5.60A 5.60A 5.70 -1.00 6.70 25 2380 ---- ---- 5.50A 5.50A 5.60 -1.00 6.60 2390 ---- ---- 5.40A 5.40A 5.40 -.90 6.30 2400 5.10 5.10 5.10 5.10 5.20 -.90 1 6.10 858 2410 ---- ---- 5.00A 5.00A 5.10 -.80 5.90 2420 ---- ---- 4.80A 4.80A 4.90 -.90 5.80 2425 ---- ---- 4.70A 4.70A 4.80 -.90 5.70 2430 ---- ---- 4.70A 4.70A 4.70 -.90 5.60 2440 ---- ---- 4.50A 4.50A 4.60 -.80 5.40 5 2450 ---- ---- 4.50A 4.50A 4.50 -.70 5.20 25 2475 ---- ---- 4.10A 4.10A 4.10 -.70 4.80 2500 3.80 3.80 3.80 3.80 3.80 -.70 2 4.50 491 2525 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 2550 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 45 2575 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 5 2600 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1320 2625 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 10 2700 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 758 2850 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 64 2900 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 12 3000 ---- ---- ---- ---- 1.20 -.10 4 1.30 1910 850 ---- ---- 931.00A 931.00A 935.20 -14.10 949.30 875 ---- ---- 906.00A 906.00A 910.20 -14.10 924.30 900 ---- ---- 881.00A 881.00A 885.20 -14.10 899.30 925 ---- ---- 856.00A 856.00A 860.20 -14.10 874.30 950 ---- ---- 830.90A 830.90A 835.20 -14.10 849.30 975 ---- ---- 805.90A 805.90A 810.20 -14.10 824.30 OG JLY23 Gold Option CALL 1200 ---- ---- 597.30A 597.30A 601.70 -14.10 615.80 1225 ---- ---- 572.30A 572.30A 576.70 -14.10 590.80 1250 ---- ---- 547.30A 547.30A 551.70 -14.10 565.80 1275 ---- ---- 522.30A 522.30A 526.70 -14.10 540.80 1300 ---- ---- 495.80A 495.80A 501.70 -14.10 515.80 2 1325 ---- ---- 471.10A 471.10A 476.70 -14.10 490.80 1350 ---- ---- 446.40A 446.40A 451.90 -14.00 465.90 1375 ---- ---- 422.00A 422.00A 427.30 -13.80 441.10 1390 ---- ---- 408.30A 408.30A 412.60 -13.80 426.40 1400 ---- ---- 397.70A 397.70A 402.90 -13.70 416.60 1410 ---- ---- 388.90A 388.90A 393.20 -13.70 406.90 4 1420 ---- ---- 379.20A 379.20A 383.60 -13.60 397.20 1425 ---- ---- 373.70A 373.70A 378.70 -13.70 392.40 1430 ---- ---- 369.60A 369.60A 374.00 -13.60 387.60 2 1440 ---- ---- 360.10A 360.10A 364.40 -13.60 378.00 1450 ---- ---- 350.00A 350.00A 354.90 -13.50 368.40 1460 ---- ---- 341.30A 341.30A 345.50 -13.50 359.00 1470 ---- ---- 331.90A 331.90A 336.10 -13.40 349.50 1475 ---- ---- 326.60A 326.60A 331.40 -13.50 344.90 1480 ---- ---- 322.50A 322.50A 326.80 -13.40 340.20 1 1490 ---- ---- 313.30A 313.30A 317.50 -13.40 330.90 1 1495 ---- ---- 308.70A 308.70A 312.90 -13.40 326.30 1500 ---- ---- 303.70A 303.70A 308.40 -13.30 321.70 1 1505 ---- ---- 299.60A 299.60A 303.80 -13.30 317.10 1510 ---- ---- 294.60A 294.60A 299.30 -13.20 312.50 1 1515 ---- ---- 290.10A 290.10A 294.70 -13.20 307.90 1520 ---- ---- 285.60A 285.60A 290.30 -13.10 303.40 1525 ---- ---- 281.20A 281.20A 285.80 -13.10 298.90 1530 ---- ---- 276.70A 276.70A 281.30 -13.10 294.40 1 1535 ---- ---- 272.30A 272.30A 276.90 -13.00 289.90 1540 ---- ---- 267.90A 267.90A 272.50 -13.00 285.50 1545 ---- ---- 263.60A 263.60A 268.10 -13.00 281.10 1550 ---- ---- 259.20A 259.20A 263.70 -13.00 276.70 1555 ---- ---- 254.90A 254.90A 259.40 -12.90 272.30 1560 ---- ---- 250.60A 250.60A 255.10 -12.80 267.90 1565 ---- ---- 246.30A 246.30A 250.80 -12.80 263.60 1 1570 ---- ---- 242.10A 242.10A 246.50 -12.80 259.30 1575 ---- ---- 237.90A 237.90A 242.30 -12.70 255.00 1580 ---- ---- 233.70A 233.70A 238.10 -12.60 250.70 1585 ---- ---- 229.50A 229.50A 233.90 -12.60 246.50 1590 ---- ---- 225.40A 225.40A 229.70 -12.60 242.30 1595 ---- ---- 221.30A 221.30A 225.60 -12.60 238.20 1600 ---- ---- 217.20A 217.20A 221.50 -12.50 234.00 1605 ---- ---- 213.10A 213.10A 217.40 -12.50 229.90 1610 ---- ---- 209.10A 209.10A 213.40 -12.40 225.80 1615 ---- ---- 205.20A 205.20A 209.40 -12.40 221.80 1620 ---- ---- 201.20A 201.20A 205.40 -12.40 217.80 1625 ---- ---- 197.30A 197.30A 201.50 -12.30 213.80 1630 ---- ---- 193.50A 193.50A 197.60 -12.20 209.80 1635 ---- ---- 189.60A 189.60A 193.70 -12.20 205.90 1640 ---- ---- 185.80A 185.80A 189.90 -12.10 202.00 1645 ---- ---- 182.10A 182.10A 186.10 -12.10 198.20 1650 ---- ---- 178.40A 178.40A 182.30 -12.00 194.30 1655 ---- ---- 174.70A 174.70A 178.60 -12.00 190.60 1660 ---- ---- 171.10A 171.10A 174.90 -11.90 186.80 1665 ---- ---- 167.50A 167.50A 171.30 -11.80 183.10 1670 ---- ---- 163.90A 163.90A 167.70 -11.80 179.50 1 1675 ---- ---- 160.40A 160.40A 164.20 -11.60 175.80 1680 ---- ---- 157.00A 157.00A 160.70 -11.60 172.30 30 1685 ---- ---- 153.60A 153.60A 157.20 -11.50 168.70 1 1690 ---- ---- 150.20A 150.20A 153.80 -11.40 165.20 1695 ---- ---- 146.90A 146.90A 150.50 -11.30 161.80 1700 ---- ---- 143.60A 143.60A 147.20 -11.20 158.40 9 1705 ---- ---- 140.40A 140.40A 143.90 -11.20 155.10 1710 ---- ---- 137.30A 137.30A 140.70 -11.10 151.80 1715 ---- ---- 134.20A 134.20A 137.60 -10.90 148.50 1720 ---- ---- 131.10A 131.10A 134.50 -10.90 145.40 1725 ---- ---- 128.10A 128.10A 131.40 -10.80 142.20 1730 ---- ---- 125.10A 125.10A 128.40 -10.70 139.10 5 1735 ---- ---- 122.20A 122.20A 125.50 -10.60 136.10 1740 ---- ---- 119.40A 119.40A 122.60 -10.50 133.10 1745 ---- ---- 116.60A 116.60A 119.70 -10.50 130.20 1750 ---- ---- 113.80A 113.80A 116.90 -10.40 127.30 320 1755 ---- ---- 111.20A 111.20A 114.20 -10.20 124.40 1760 ---- ---- 108.50A 108.50A 111.50 -10.10 121.60 1765 ---- ---- 105.90A 105.90A 108.90 -10.00 118.90 31 1770 ---- ---- 103.40A 103.40A 106.30 -9.90 116.20 1775 ---- ---- 100.90A 100.90A 103.70 -9.80 113.50 19 1780 ---- ---- 98.50A 98.50A 101.20 -9.70 110.90 1785 ---- ---- 96.10A 96.10A 98.80 -9.60 108.40 19 1790 ---- ---- 93.80A 93.80A 96.40 -9.50 105.90 1795 ---- ---- 91.60A 91.60A 94.00 -9.40 103.40 1800 ---- ---- 89.40A 89.40A 91.70 -9.30 101.00 101 1805 ---- ---- 87.20A 87.20A 89.50 -9.20 98.70 1810 ---- ---- 85.10A 85.10A 87.30 -9.00 96.30 1815 ---- ---- 83.00A 83.00A 85.20 -8.90 94.10 1820 ---- ---- 81.00A 81.00A 83.10 -8.80 91.90 1825 ---- ---- 79.10A 79.10A 81.00 -8.70 89.70 1830 ---- ---- 77.20A 77.20A 79.00 -8.60 87.60 1835 ---- ---- 75.30A 75.30A 77.10 -8.40 85.50 1840 ---- ---- 73.50A 73.50A 75.20 -8.30 83.50 14 1845 ---- ---- 71.80A 71.80A 73.30 -8.30 81.60 1850 ---- ---- 70.00A 70.00A 71.50 -8.20 79.70 317 1855 ---- ---- 68.40A 68.40A 69.80 -8.00 77.80 1860 ---- ---- 66.70A 66.70A 68.10 -7.90 76.00 1865 ---- ---- 65.20A 65.20A 66.50 -7.70 74.20 1870 ---- ---- 63.60A 63.60A 64.90 -7.60 72.50 1875 ---- ---- 62.10A 62.10A 63.30 -7.50 70.80 1880 ---- ---- 60.60A 60.60A 61.80 -7.40 69.20 1885 ---- ---- 59.10A 59.10A 60.30 -7.30 67.60 1890 ---- ---- 57.70A 57.70A 58.90 -7.20 66.10 1895 ---- ---- 56.50A 56.50A 57.50 -7.00 64.50 1900 ---- ---- 55.00A 55.00A 56.20 -6.90 63.10 42 1905 ---- ---- 53.70A 53.70A 54.90 -6.70 61.60 1910 ---- ---- 52.50A 52.50A 53.60 -6.70 60.30 1915 ---- ---- 51.20A 51.20A 52.30 -6.60 58.90 1920 ---- ---- 50.00A 50.00A 51.10 -6.50 57.60 1925 ---- ---- 48.90A 48.90A 49.90 -6.40 56.30 1930 ---- ---- 47.70A 47.70A 48.80 -6.20 55.00 22 1935 ---- ---- 46.60A 46.60A 47.70 -6.10 53.80 1940 ---- ---- 45.70A 45.70A 46.60 -6.00 52.60 27 1945 ---- ---- 44.50A 44.50A 45.50 -5.90 51.40 1950 ---- ---- 43.50A 43.50A 44.50 -5.80 50.30 2 1955 ---- ---- 42.60A 42.60A 43.50 -5.70 49.20 1960 ---- ---- 41.60A 41.60A 42.50 -5.60 48.10 1965 ---- ---- 40.70A 40.70A 41.50 -5.50 47.00 1970 ---- ---- 39.80A 39.80A 40.60 -5.40 46.00 1975 ---- ---- 39.00A 39.00A 39.70 -5.30 45.00 1980 ---- ---- 38.00A 38.00A 38.80 -5.20 44.00 1985 ---- ---- 37.30A 37.30A 37.90 -5.20 43.10 1990 ---- ---- 36.50A 36.50A 37.10 -5.10 42.20 1995 ---- ---- 35.70A 35.70A 36.30 -5.00 41.30 2000 36.90 36.90 34.90A 37.50B 35.50 -4.90 1 40.40 1 27 2005 ---- ---- 34.20A 34.20A 34.70 -4.80 39.50 2010 ---- ---- 33.50A 33.50A 33.90 -4.80 38.70 2015 ---- ---- 32.60A 32.60A 33.20 -4.70 37.90 2020 ---- ---- 32.00A 32.00A 32.50 -4.60 37.10 2025 ---- ---- 31.30A 31.30A 31.80 -4.50 36.30 2030 ---- ---- 30.70A 30.70A 31.10 -4.40 35.50 2035 ---- ---- 30.00A 30.00A 30.40 -4.40 34.80 2040 ---- ---- 29.40A 29.40A 29.70 -4.40 34.10 2045 ---- ---- 28.80A 28.80A 29.10 -4.30 33.40 2050 ---- ---- 28.20A 28.20A 28.50 -4.20 32.70 2055 ---- ---- 27.60A 27.60A 27.90 -4.10 32.00 2060 ---- ---- 27.00A 27.00A 27.30 -4.10 31.40 2065 ---- ---- 26.50A 26.50A 26.70 -4.10 30.80 2070 ---- ---- 25.90A 25.90A 26.20 -3.90 30.10 2075 ---- ---- 25.40A 25.40A 25.60 -3.90 29.50 1 2080 ---- ---- 24.90A 24.90A 25.10 -3.90 29.00 2085 ---- ---- 24.40A 24.40A 24.60 -3.80 28.40 2090 ---- ---- 23.90A 23.90A 24.10 -3.70 27.80 2095 ---- ---- 23.40A 23.40A 23.60 -3.70 27.30 2100 ---- ---- 22.90A 22.90A 23.10 -3.60 26.70 2105 ---- ---- 22.50A 22.50A 22.70 -3.50 26.20 1 1 2110 ---- ---- 22.00A 22.00A 22.20 -3.50 25.70 2115 ---- ---- 21.60A 21.60A 21.80 -3.40 25.20 2120 ---- ---- 21.20A 21.20A 21.40 -3.30 24.70 2125 ---- ---- 20.80A 20.80A 20.90 -3.40 24.30 2130 ---- ---- 20.40A 20.40A 20.50 -3.30 23.80 2 2135 ---- ---- 20.00A 20.00A 20.10 -3.30 23.40 2140 ---- ---- 19.60A 19.60A 19.80 -3.10 22.90 2145 ---- ---- 19.20A 19.20A 19.40 -3.10 22.50 2150 ---- ---- 18.90A 18.90A 19.00 -3.10 22.10 6 2155 ---- ---- 18.50A 18.50A 18.70 -3.00 21.70 2160 ---- ---- 18.20A 18.20A 18.30 -3.00 21.30 2165 ---- ---- 17.80A 17.80A 18.00 -2.90 20.90 2170 ---- ---- 17.50A 17.50A 17.60 -2.90 20.50 2175 ---- ---- 17.20A 17.20A 17.30 -2.80 20.10 2180 ---- ---- 16.90A 16.90A 17.00 -2.70 19.70 2185 ---- ---- 16.60A 16.60A 16.70 -2.70 19.40 2190 ---- ---- 16.30A 16.30A 16.40 -2.60 19.00 2195 ---- ---- 16.00A 16.00A 16.10 -2.60 18.70 2200 ---- ---- 15.70A 15.70A 15.80 -2.50 18.30 1 2205 ---- ---- 15.40A 15.40A 15.50 -2.50 18.00 2210 ---- ---- 15.10A 15.10A 15.20 -2.50 17.70 2215 ---- ---- 14.90A 14.90A 15.00 -2.40 17.40 2220 ---- ---- 14.70A 14.70A 14.70 -2.40 17.10 2225 ---- ---- 14.40A 14.40A 14.50 -2.30 16.80 2230 ---- ---- 14.20A 14.20A 14.20 -2.30 16.50 2235 ---- ---- 13.90A 13.90A 13.90 -2.30 16.20 2240 ---- ---- 13.60A 13.60A 13.70 -2.20 15.90 2245 ---- ---- 13.40A 13.40A 13.50 -2.10 15.60 2250 ---- ---- 13.10A 13.10A 13.20 -2.20 15.40 300 300 2255 ---- ---- 13.00A 13.00A 13.00 -2.10 15.10 2260 ---- ---- 12.70A 12.70A 12.80 -2.00 14.80 2265 ---- ---- 12.50A 12.50A 12.60 -2.00 14.60 2270 ---- ---- 12.30A 12.30A 12.30 -2.00 14.30 2275 ---- ---- 12.10A 12.10A 12.10 -2.00 14.10 2280 ---- ---- 11.90A 11.90A 11.90 -2.00 13.90 2290 ---- ---- 11.50A 11.50A 11.50 -1.90 13.40 2300 ---- ---- 11.10A 11.10A 11.20 -1.80 13.00 43 2310 ---- ---- 10.80A 10.80A 10.80 -1.80 12.60 2320 ---- ---- 10.40A 10.40A 10.50 -1.70 12.20 2325 ---- ---- 10.20A 10.20A 10.30 -1.70 12.00 2330 ---- ---- 10.10A 10.10A 10.10 -1.70 11.80 2340 ---- ---- 9.80A 9.80A 9.80 -1.60 11.40 2350 ---- ---- 9.40A 9.40A 9.50 -1.60 11.10 2360 ---- ---- 9.20A 9.20A 9.20 -1.60 10.80 2370 ---- ---- 8.90A 8.90A 9.00 -1.40 10.40 2375 ---- ---- 8.80A 8.80A 8.80 -1.50 10.30 2380 ---- ---- 8.60A 8.60A 8.70 -1.40 10.10 2400 ---- ---- 8.10A 8.10A 8.20 -1.30 9.50 4 2425 ---- ---- 7.50A 7.50A 7.60 -1.30 8.90 2450 ---- ---- 7.00A 7.00A 7.10 -1.10 8.20 45 2475 ---- ---- 6.50A 6.50A 6.60 -1.10 7.70 5 2500 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 5 2525 ---- ---- 5.70A 5.70A 5.70 -1.00 6.70 2550 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 2575 ---- ---- 5.00A 5.00A 5.00 -.80 5.80 2700 ---- ---- 3.70A 3.70A 3.70 -.60 4.30 126 OG AUG23 Gold Option CALL 1200 ---- ---- 597.40A 597.40A 601.70 -14.10 615.80 1225 ---- ---- 572.90A 572.90A 576.70 -14.10 590.80 1250 ---- ---- 547.40A 547.40A 551.70 -14.10 565.80 1275 ---- ---- 520.70A 520.70A 526.70 -14.10 540.80 1300 ---- ---- 496.00A 496.00A 501.70 -14.10 515.80 1325 ---- ---- 471.40A 471.40A 476.80 -14.00 490.80 1350 ---- ---- 446.90A 446.90A 452.10 -14.00 466.10 1375 ---- ---- 422.60A 422.60A 427.60 -13.90 441.50 1390 ---- ---- 409.20A 409.20A 413.10 -13.80 426.90 1400 ---- ---- 398.60A 398.60A 403.50 -13.70 417.20 1410 ---- ---- 390.00A 390.00A 393.90 -13.70 407.60 1420 ---- ---- 380.50A 380.50A 384.30 -13.70 398.00 1425 ---- ---- 374.80A 374.80A 379.60 -13.70 393.30 1430 ---- ---- 371.00A 371.00A 374.90 -13.60 388.50 1440 ---- ---- 361.60A 361.60A 365.40 -13.60 379.00 1450 ---- ---- 351.40A 351.40A 356.10 -13.50 369.60 2 1460 ---- ---- 342.90A 342.90A 346.80 -13.40 360.20 1470 ---- ---- 333.70A 333.70A 337.60 -13.30 350.90 1475 ---- ---- 328.30A 328.30A 333.00 -13.30 346.30 1480 ---- ---- 324.40A 324.40A 328.40 -13.30 341.70 1490 ---- ---- 315.50A 315.50A 319.30 -13.30 332.60 1495 ---- ---- 310.20A 310.20A 314.80 -13.20 328.00 1500 ---- ---- 305.70A 305.70A 310.30 -13.20 323.50 1505 ---- ---- 301.30A 301.30A 305.80 -13.20 319.00 1510 ---- ---- 296.80A 296.80A 301.40 -13.10 314.50 1515 ---- ---- 292.40A 292.40A 296.90 -13.10 310.00 1520 ---- ---- 288.00A 288.00A 292.50 -13.00 305.50 1525 ---- ---- 283.60A 283.60A 288.10 -13.00 301.10 1530 ---- ---- 279.30A 279.30A 283.70 -13.00 296.70 1535 ---- ---- 274.90A 274.90A 279.40 -12.90 292.30 1540 ---- ---- 270.60A 270.60A 275.00 -13.00 288.00 1545 ---- ---- 266.30A 266.30A 270.70 -12.90 283.60 1550 ---- ---- 262.10A 262.10A 266.50 -12.80 279.30 2 1555 ---- ---- 257.90A 257.90A 262.20 -12.80 275.00 1560 ---- ---- 253.60A 253.60A 258.00 -12.80 270.80 1565 ---- ---- 249.50A 249.50A 253.80 -12.70 266.50 1570 ---- ---- 245.30A 245.30A 249.60 -12.70 262.30 1575 ---- ---- 241.20A 241.20A 245.40 -12.70 258.10 1580 ---- ---- 237.10A 237.10A 241.30 -12.70 254.00 1585 ---- ---- 233.00A 233.00A 237.20 -12.70 249.90 1590 ---- ---- 229.00A 229.00A 233.10 -12.70 245.80 1595 ---- ---- 224.90A 224.90A 229.10 -12.60 241.70 1600 ---- ---- 221.00A 221.00A 225.10 -12.60 237.70 1605 ---- ---- 217.00A 217.00A 221.10 -12.50 233.60 1610 ---- ---- 213.10A 213.10A 217.20 -12.50 229.70 1615 ---- ---- 209.20A 209.20A 213.30 -12.40 225.70 1620 ---- ---- 205.40A 205.40A 209.40 -12.40 221.80 1625 ---- ---- 201.60A 201.60A 205.60 -12.30 217.90 1630 ---- ---- 197.80A 197.80A 201.80 -12.30 214.10 1635 ---- ---- 194.10A 194.10A 198.00 -12.30 210.30 1640 ---- ---- 190.40A 190.40A 194.30 -12.20 206.50 1645 ---- ---- 186.70A 186.70A 190.60 -12.20 202.80 2 1650 ---- ---- 183.10A 183.10A 187.00 -12.10 199.10 78 1655 ---- ---- 179.50A 179.50A 183.30 -12.10 195.40 1660 ---- ---- 176.00A 176.00A 179.80 -12.00 191.80 1665 ---- ---- 172.50A 172.50A 176.30 -11.90 188.20 1 1670 ---- ---- 169.00A 169.00A 172.80 -11.80 184.60 1 1675 ---- ---- 165.60A 165.60A 169.30 -11.80 181.10 1680 ---- ---- 162.30A 162.30A 165.90 -11.80 177.70 1685 ---- ---- 159.00A 159.00A 162.60 -11.60 174.20 1690 ---- ---- 155.70A 155.70A 159.30 -11.60 170.90 1695 ---- ---- 152.50A 152.50A 156.00 -11.50 167.50 1700 ---- ---- 149.30A 149.30A 152.80 -11.40 164.20 238 1705 ---- ---- 146.20A 146.20A 149.60 -11.40 161.00 1710 ---- ---- 143.10A 143.10A 146.50 -11.30 157.80 1715 ---- ---- 140.10A 140.10A 143.40 -11.20 154.60 1720 ---- ---- 137.10A 137.10A 140.40 -11.10 151.50 4 1725 ---- ---- 134.20A 134.20A 137.40 -11.00 148.40 1730 ---- ---- 131.30A 131.30A 134.50 -10.90 145.40 1735 ---- ---- 128.40A 128.40A 131.60 -10.80 142.40 1 1740 ---- ---- 125.70A 125.70A 128.80 -10.70 139.50 1745 ---- ---- 122.90A 122.90A 126.00 -10.60 136.60 1750 ---- ---- 120.20A 120.20A 123.30 -10.40 133.70 420 1755 ---- ---- 117.60A 117.60A 120.60 -10.30 130.90 1760 ---- ---- 115.00A 115.00A 118.00 -10.20 128.20 1765 ---- ---- 112.50A 112.50A 115.40 -10.10 125.50 1770 ---- ---- 110.00A 110.00A 112.90 -9.90 122.80 1775 ---- ---- 107.60A 107.60A 110.40 -9.80 120.20 810 1780 ---- ---- 105.20A 105.20A 107.90 -9.80 117.70 1785 ---- ---- 102.90A 102.90A 105.50 -9.70 115.20 1790 ---- ---- 100.60A 100.60A 103.20 -9.50 112.70 1795 ---- ---- 98.30A 98.30A 100.90 -9.40 110.30 1800 ---- ---- 96.20A 96.20A 98.70 -9.30 108.00 8 1805 ---- ---- 94.00A 94.00A 96.50 -9.20 105.70 1810 ---- ---- 91.90A 91.90A 94.30 -9.10 103.40 1815 ---- ---- 89.90A 89.90A 92.20 -9.00 101.20 1820 ---- ---- 87.90A 87.90A 90.20 -8.80 99.00 1825 ---- ---- 86.00A 86.00A 88.20 -8.70 96.90 15 1830 ---- ---- 84.10A 84.10A 86.20 -8.60 94.80 1000 1835 ---- ---- 82.20A 82.20A 84.30 -8.50 92.80 1840 ---- ---- 80.40A 80.40A 82.40 -8.40 90.80 1845 ---- ---- 78.60A 78.60A 80.60 -8.20 88.80 1850 ---- ---- 76.90A 76.90A 78.80 -8.10 86.90 142 1855 ---- ---- 75.20A 75.20A 77.10 -8.00 85.10 7 1860 ---- ---- 73.60A 73.60A 75.40 -7.90 83.30 1865 ---- ---- 72.00A 72.00A 73.70 -7.80 81.50 1870 ---- ---- 70.40A 70.40A 72.10 -7.70 79.80 1875 ---- ---- 68.90A 68.90A 70.50 -7.60 78.10 1880 ---- ---- 67.40A 67.40A 68.90 -7.50 76.40 1885 ---- ---- 65.90A 65.90A 67.40 -7.40 74.80 9 1890 ---- ---- 64.50A 64.50A 65.90 -7.30 73.20 1895 ---- ---- 63.20A 63.20A 64.50 -7.20 71.70 1900 ---- ---- 61.80A 61.80A 63.10 -7.10 70.20 355 1905 ---- ---- 60.50A 60.50A 61.70 -7.00 68.70 1910 ---- ---- 59.20A 59.20A 60.40 -6.90 67.30 1915 ---- ---- 58.00A 58.00A 59.10 -6.80 65.90 1 1920 ---- ---- 56.80A 56.80A 57.80 -6.70 64.50 1925 ---- ---- 55.60A 55.60A 56.60 -6.60 63.20 1930 ---- ---- 54.40A 54.40A 55.40 -6.50 61.90 1935 ---- ---- 53.30A 53.30A 54.20 -6.40 60.60 1940 ---- ---- 52.20A 52.20A 53.00 -6.40 59.40 1945 ---- ---- 51.10A 51.10A 51.90 -6.20 58.10 1950 ---- ---- 50.00A 50.00A 50.80 -6.20 57.00 1955 ---- ---- 49.00A 49.00A 49.80 -6.00 55.80 1960 ---- ---- 48.00A 48.00A 48.70 -6.00 54.70 250 1965 ---- ---- 47.00A 47.00A 47.70 -5.90 53.60 1970 ---- ---- 46.10A 46.10A 46.70 -5.80 52.50 1975 ---- ---- 45.20A 45.20A 45.80 -5.70 51.50 1980 ---- ---- 44.20A 44.20A 44.80 -5.70 50.50 1985 ---- ---- 43.40A 43.40A 43.90 -5.60 49.50 1990 ---- ---- 42.50A 42.50A 43.00 -5.50 48.50 1995 ---- ---- 41.60A 41.60A 42.10 -5.50 47.60 2000 ---- ---- 40.80A 40.80A 41.30 -5.40 46.70 637 2005 ---- ---- 40.00A 40.00A 40.50 -5.30 45.80 2010 ---- ---- 39.20A 39.20A 39.60 -5.30 44.90 2015 ---- ---- 38.40A 38.40A 38.90 -5.10 44.00 2020 ---- ---- 37.70A 37.70A 38.10 -5.10 43.20 2025 ---- ---- 36.90A 36.90A 37.30 -5.10 42.40 420 2030 ---- ---- 36.20A 36.20A 36.60 -5.00 41.60 2035 ---- ---- 35.50A 35.50A 35.90 -4.90 40.80 2040 ---- ---- 34.80A 34.80A 35.20 -4.80 40.00 1 2045 ---- ---- 34.20A 34.20A 34.50 -4.80 39.30 2050 ---- ---- 33.50A 33.50A 33.90 -4.70 38.60 111 2055 ---- ---- 32.90A 32.90A 33.20 -4.60 37.80 2060 ---- ---- 32.30A 32.30A 32.60 -4.60 37.20 2065 ---- ---- 31.70A 31.70A 32.00 -4.50 36.50 2070 ---- ---- 31.10A 31.10A 31.40 -4.40 35.80 2075 ---- ---- 30.50A 30.50A 30.80 -4.40 35.20 2080 ---- ---- 29.90A 29.90A 30.20 -4.30 34.50 2085 ---- ---- 29.40A 29.40A 29.70 -4.20 33.90 1 2090 ---- ---- 28.80A 28.80A 29.10 -4.20 33.30 2095 ---- ---- 28.30A 28.30A 28.60 -4.10 32.70 2100 ---- ---- 27.80A 27.80A 28.10 -4.00 32.10 14 2105 ---- ---- 27.30A 27.30A 27.50 -4.00 31.50 2110 ---- ---- 26.80A 26.80A 27.00 -4.00 31.00 2115 ---- ---- 26.30A 26.30A 26.60 -3.80 30.40 2120 ---- ---- 25.90A 25.90A 26.10 -3.80 29.90 2125 ---- ---- 25.40A 25.40A 25.60 -3.80 29.40 15 2130 ---- ---- 24.90A 24.90A 25.20 -3.60 28.80 2135 ---- ---- 24.50A 24.50A 24.70 -3.60 28.30 2140 ---- ---- 24.10A 24.10A 24.30 -3.50 27.80 2145 ---- ---- 23.70A 23.70A 23.90 -3.50 27.40 2150 ---- ---- 23.30A 23.30A 23.40 -3.50 26.90 525 2155 ---- ---- 22.90A 22.90A 23.00 -3.40 26.40 2160 ---- ---- 22.50A 22.50A 22.60 -3.40 26.00 2165 ---- ---- 22.10A 22.10A 22.30 -3.20 25.50 2170 ---- ---- 21.70A 21.70A 21.90 -3.20 25.10 2175 ---- ---- 21.30A 21.30A 21.50 -3.20 24.70 36 2180 ---- ---- 21.00A 21.00A 21.10 -3.10 24.20 2185 ---- ---- 20.60A 20.60A 20.80 -3.00 23.80 2190 ---- ---- 20.30A 20.30A 20.40 -3.00 23.40 2195 ---- ---- 20.00A 20.00A 20.10 -2.90 23.00 2200 ---- ---- 19.60A 19.60A 19.80 -2.90 22.70 426 2205 ---- ---- 19.30A 19.30A 19.40 -2.90 22.30 2210 ---- ---- 19.00A 19.00A 19.10 -2.80 21.90 2215 ---- ---- 18.70A 18.70A 18.80 -2.80 21.60 2220 ---- ---- 18.40A 18.40A 18.50 -2.70 21.20 2225 ---- ---- 18.10A 18.10A 18.20 -2.70 20.90 2230 ---- ---- 17.80A 17.80A 17.90 -2.60 20.50 2235 ---- ---- 17.50A 17.50A 17.60 -2.60 20.20 2240 ---- ---- 17.30A 17.30A 17.30 -2.60 19.90 2245 ---- ---- 17.00A 17.00A 17.10 -2.50 19.60 2250 ---- ---- 16.70A 16.70A 16.80 -2.50 19.30 2255 ---- ---- 16.50A 16.50A 16.50 -2.50 19.00 2260 ---- ---- 16.20A 16.20A 16.30 -2.40 18.70 2265 ---- ---- 16.00A 16.00A 16.00 -2.40 18.40 2270 ---- ---- 15.70A 15.70A 15.80 -2.30 18.10 2275 ---- ---- 15.50A 15.50A 15.50 -2.30 17.80 2280 ---- ---- 15.30A 15.30A 15.30 -2.20 17.50 2290 ---- ---- 14.80A 14.80A 14.80 -2.20 17.00 2300 ---- ---- 14.40A 14.40A 14.40 -2.10 16.50 56 2310 ---- ---- 14.00A 14.00A 13.90 -2.20 16.10 2 2320 ---- ---- 13.60A 13.60A 13.50 -2.10 15.60 2325 ---- ---- 13.40A 13.40A 13.30 -2.10 15.40 2330 ---- ---- 13.20A 13.20A 13.10 -2.10 15.20 2340 ---- ---- 12.80A 12.80A 12.70 -2.00 14.70 2350 ---- ---- 12.40A 12.40A 12.40 -1.90 14.30 2360 ---- ---- 12.10A 12.10A 12.00 -1.90 13.90 2370 ---- ---- 11.80A 11.80A 11.70 -1.90 13.60 2375 ---- ---- 11.60A 11.60A 11.50 -1.90 13.40 2380 ---- ---- 11.50A 11.50A 11.30 -1.90 13.20 2400 ---- ---- 10.90A 10.90A 10.70 -1.80 12.50 1 2425 ---- ---- 10.20A 10.20A 10.00 -1.60 11.60 2450 ---- ---- 9.50A 9.50A 9.40 -1.50 10.90 2475 ---- ---- 9.00A 9.00A 8.80 -1.40 10.20 2500 ---- ---- 8.40A 8.40A 8.30 -1.20 9.50 77 2525 ---- ---- 7.90A 7.90A 7.80 -1.10 8.90 2550 ---- ---- 7.40A 7.40A 7.40 -1.00 8.40 2575 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 825 2600 ---- ---- 6.60A 6.60A 6.50 -1.00 7.50 50 3000 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 947 4000 ---- ---- ---- ---- .90 +.10 .80 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 617.30 -14.10 631.40 1225 ---- ---- ---- ---- 592.30 -14.10 606.40 1250 ---- ---- ---- ---- 567.30 -14.10 581.40 1 1275 ---- ---- 537.60A 537.60A 542.30 -14.10 556.40 1300 ---- ---- 512.90A 512.90A 517.30 -14.10 531.40 1325 ---- ---- 488.40A 488.40A 492.50 -14.00 506.50 1350 ---- ---- 464.00A 464.00A 467.80 -14.00 481.80 1375 ---- ---- 439.80A 439.80A 443.50 -13.90 457.40 1400 ---- ---- 415.90A 415.90A 419.40 -13.80 433.20 1410 ---- ---- ---- ---- 409.80 -13.90 423.70 1420 ---- ---- ---- ---- 400.30 -13.80 414.10 1425 ---- ---- 392.30A 392.30A 395.60 -13.80 409.40 1430 ---- ---- ---- ---- 390.90 -13.80 404.70 1440 ---- ---- ---- ---- 381.50 -13.70 395.20 1450 ---- ---- 369.00A 369.00A 372.20 -13.70 385.90 1460 ---- ---- ---- ---- 363.00 -13.60 376.60 1470 ---- ---- ---- ---- 353.80 -13.50 367.30 1475 ---- ---- 346.10A 346.10A 349.20 -13.50 362.70 1480 ---- ---- ---- ---- 344.70 -13.50 358.20 1490 ---- ---- 332.60A 332.60A 335.70 -13.40 349.10 1500 ---- ---- 323.60A 323.60A 326.70 -13.30 340.00 1505 ---- ---- 319.20A 319.20A 322.30 -13.30 335.60 1510 ---- ---- 314.80A 314.80A 317.80 -13.30 331.10 1515 ---- ---- 310.40A 310.40A 313.40 -13.20 326.60 1520 ---- ---- 306.00A 306.00A 309.00 -13.20 322.20 1525 ---- ---- 301.60A 301.60A 304.70 -13.10 317.80 1530 ---- ---- 297.30A 297.30A 300.30 -13.10 313.40 1535 ---- ---- 293.00A 293.00A 296.00 -13.10 309.10 1540 ---- ---- 288.70A 288.70A 291.70 -13.00 304.70 1545 ---- ---- 284.50A 284.50A 287.40 -13.00 300.40 1550 ---- ---- 280.20A 280.20A 283.10 -13.00 296.10 1555 ---- ---- 276.00A 276.00A 278.90 -13.00 291.90 1560 ---- ---- 271.80A 271.80A 274.70 -12.90 287.60 1565 ---- ---- 267.60A 267.60A 270.50 -12.90 283.40 1570 ---- ---- 263.50A 263.50A 266.40 -12.80 279.20 1575 ---- ---- 259.40A 259.40A 262.20 -12.90 275.10 1580 ---- ---- 255.30A 255.30A 258.10 -12.90 271.00 1585 ---- ---- 251.20A 251.20A 254.00 -12.80 266.80 1 1590 ---- ---- 247.20A 247.20A 250.00 -12.80 262.80 1595 ---- ---- 243.20A 243.20A 246.00 -12.70 258.70 1600 ---- ---- 239.20A 239.20A 242.00 -12.70 254.70 1605 ---- ---- 235.30A 235.30A 238.00 -12.70 250.70 1610 ---- ---- 231.40A 231.40A 234.10 -12.70 246.80 1615 ---- ---- 227.50A 227.50A 230.20 -12.60 242.80 1 1620 ---- ---- 223.70A 223.70A 226.30 -12.60 238.90 1625 ---- ---- 219.90A 219.90A 222.50 -12.60 235.10 1630 ---- ---- 216.10A 216.10A 218.70 -12.60 231.30 1635 ---- ---- 212.30A 212.30A 214.90 -12.60 227.50 1640 ---- ---- 208.60A 208.60A 211.20 -12.50 223.70 1645 ---- ---- 205.00A 205.00A 207.50 -12.50 220.00 1650 ---- ---- 201.30A 201.30A 203.80 -12.50 216.30 1655 ---- ---- 197.80A 197.80A 200.20 -12.40 212.60 1660 ---- ---- 194.20A 194.20A 196.60 -12.40 209.00 1665 ---- ---- 190.70A 190.70A 193.00 -12.40 205.40 1670 ---- ---- 187.20A 187.20A 189.50 -12.40 201.90 1675 ---- ---- 183.80A 183.80A 186.10 -12.30 198.40 1680 ---- ---- 180.40A 180.40A 182.60 -12.30 194.90 1685 ---- ---- 177.00A 177.00A 179.20 -12.30 191.50 1690 ---- ---- 173.70A 173.70A 175.90 -12.20 188.10 1695 ---- ---- 170.50A 170.50A 172.60 -12.20 184.80 1700 ---- ---- 167.30A 167.30A 169.30 -12.20 181.50 5 1705 ---- ---- 164.10A 164.10A 166.10 -12.10 178.20 1710 ---- ---- 161.00A 161.00A 163.00 -12.00 175.00 1715 ---- ---- 157.90A 157.90A 159.80 -12.00 171.80 1720 ---- ---- 154.80A 154.80A 156.80 -11.80 168.60 1725 ---- ---- 151.80A 151.80A 153.70 -11.80 165.50 1730 ---- ---- 148.90A 148.90A 150.70 -11.70 162.40 1735 ---- ---- 146.00A 146.00A 147.80 -11.60 159.40 1740 ---- ---- 143.10A 143.10A 144.90 -11.50 156.40 1745 ---- ---- 140.30A 140.30A 142.10 -11.40 153.50 1750 ---- ---- 137.60A 137.60A 139.30 -11.30 150.60 1755 ---- ---- 134.80A 134.80A 136.50 -11.30 147.80 1760 ---- ---- 132.20A 132.20A 133.80 -11.20 145.00 1765 ---- ---- 129.60A 129.60A 131.10 -11.10 142.20 1770 ---- ---- 127.00A 127.00A 128.50 -11.00 139.50 1775 ---- ---- 124.40A 124.40A 125.90 -10.90 136.80 1780 ---- ---- 122.00A 122.00A 123.40 -10.70 134.10 1785 ---- ---- 119.50A 119.50A 120.90 -10.70 131.60 16 1790 ---- ---- 117.10A 117.10A 118.50 -10.50 129.00 1795 ---- ---- 114.80A 114.80A 116.10 -10.40 126.50 1800 ---- ---- 112.50A 112.50A 113.80 -10.20 124.00 2000 1805 ---- ---- 110.20A 110.20A 111.50 -10.10 121.60 1810 ---- ---- 108.00A 108.00A 109.20 -10.00 119.20 1815 ---- ---- 105.80A 105.80A 107.00 -9.90 116.90 1820 ---- ---- 103.70A 103.70A 104.90 -9.70 114.60 1825 ---- ---- 101.60A 101.60A 102.70 -9.70 112.40 1830 ---- ---- 99.60A 99.60A 100.70 -9.50 110.20 1835 ---- ---- 97.60A 97.60A 98.60 -9.40 108.00 1840 ---- ---- 95.60A 95.60A 96.60 -9.30 105.90 1845 ---- ---- 93.70A 93.70A 94.70 -9.10 103.80 1850 ---- ---- 91.90A 91.90A 92.80 -9.00 101.80 3300 5000 1855 ---- ---- 90.00A 90.00A 90.90 -8.90 99.80 1860 ---- ---- 88.30A 88.30A 89.10 -8.70 97.80 1865 ---- ---- 86.50A 86.50A 87.30 -8.60 95.90 1870 ---- ---- 84.80A 84.80A 85.50 -8.50 94.00 1875 ---- ---- 83.10A 83.10A 83.80 -8.40 92.20 1880 ---- ---- 81.50A 81.50A 82.20 -8.20 90.40 1885 ---- ---- 79.90A 79.90A 80.50 -8.10 88.60 1890 ---- ---- 78.30A 78.30A 78.90 -8.00 86.90 1895 ---- ---- 76.80A 76.80A 77.40 -7.80 85.20 1900 ---- ---- 75.30A 75.30A 75.80 -7.70 83.50 1905 ---- ---- 73.90A 73.90A 74.40 -7.50 81.90 1910 ---- ---- 72.40A 72.40A 72.90 -7.40 80.30 1915 ---- ---- 71.00A 71.00A 71.50 -7.30 78.80 1920 ---- ---- 69.70A 69.70A 70.10 -7.20 77.30 1925 ---- ---- 68.40A 68.40A 68.70 -7.10 75.80 1930 ---- ---- 67.00A 67.00A 67.40 -7.00 74.40 1935 ---- ---- 65.80A 65.80A 66.10 -6.80 72.90 1940 ---- ---- 64.50A 64.50A 64.80 -6.80 71.60 1945 ---- ---- 63.30A 63.30A 63.60 -6.60 70.20 1950 ---- ---- 62.10A 62.10A 62.40 -6.50 68.90 1955 ---- ---- 61.00A 61.00A 61.20 -6.40 67.60 1960 ---- ---- 59.80A 59.80A 60.00 -6.30 66.30 1965 ---- ---- 58.70A 58.70A 58.90 -6.20 65.10 1970 ---- ---- 57.60A 57.60A 57.80 -6.10 63.90 1975 ---- ---- 56.60A 56.60A 56.70 -6.00 62.70 750 1980 ---- ---- 55.50A 55.50A 55.70 -5.90 61.60 1985 ---- ---- 54.50A 54.50A 54.60 -5.90 60.50 1990 ---- ---- 53.50A 53.50A 53.60 -5.80 59.40 1995 ---- ---- 52.60A 52.60A 52.60 -5.70 58.30 2000 ---- ---- 51.60A 51.60A 51.70 -5.60 57.30 5402 2005 ---- ---- 50.70A 50.70A 50.70 -5.50 56.20 2010 ---- ---- 49.80A 49.80A 49.80 -5.40 55.20 2015 ---- ---- 48.90A 48.90A 48.90 -5.40 54.30 2020 ---- ---- 48.00A 48.00A 48.00 -5.30 53.30 2025 ---- ---- 47.20A 47.20A 47.10 -5.30 52.40 2030 ---- ---- 46.40A 46.40A 46.30 -5.20 51.50 2035 ---- ---- 45.50A 45.50A 45.50 -5.10 50.60 2040 ---- ---- 44.70A 44.70A 44.70 -5.00 49.70 16 2045 ---- ---- 44.00A 44.00A 43.90 -4.90 48.80 2050 ---- ---- 43.20A 43.20A 43.10 -4.90 48.00 2055 ---- ---- 42.40A 42.40A 42.30 -4.90 47.20 2060 ---- ---- 41.70A 41.70A 41.60 -4.80 46.40 2065 ---- ---- 41.00A 41.00A 40.90 -4.70 45.60 2070 ---- ---- 40.30A 40.30A 40.20 -4.70 44.90 2075 ---- ---- 39.60A 39.60A 39.50 -4.60 44.10 2080 ---- ---- 38.90A 38.90A 38.80 -4.60 43.40 2085 ---- ---- 38.30A 38.30A 38.10 -4.60 42.70 2090 ---- ---- 37.60A 37.60A 37.50 -4.50 42.00 2095 ---- ---- 37.00A 37.00A 36.80 -4.50 41.30 2100 ---- ---- 36.40A 36.40A 36.20 -4.40 40.60 165 2105 ---- ---- 35.80A 35.80A 35.60 -4.40 40.00 2110 ---- ---- 35.20A 35.20A 35.00 -4.30 39.30 2115 ---- ---- 34.60A 34.60A 34.40 -4.30 38.70 2120 ---- ---- 34.10A 34.10A 33.90 -4.20 38.10 2125 ---- ---- 33.50A 33.50A 33.30 -4.20 37.50 2130 ---- ---- 33.00A 33.00A 32.80 -4.10 36.90 2135 ---- ---- 32.40A 32.40A 32.20 -4.20 36.40 2140 ---- ---- 31.90A 31.90A 31.70 -4.10 35.80 2145 ---- ---- 31.40A 31.40A 31.20 -4.00 35.20 2150 31.10 31.10 30.90A 31.80B 30.70 -4.00 17 34.70 2155 ---- ---- 30.40A 30.40A 30.20 -4.00 34.20 2160 ---- ---- 30.00A 30.00A 29.70 -3.90 33.60 2165 ---- ---- 29.50A 29.50A 29.20 -3.90 33.10 2170 ---- ---- 29.00A 29.00A 28.80 -3.80 32.60 2175 ---- ---- 28.60A 28.60A 28.30 -3.80 32.10 2180 ---- ---- 28.20A 28.20A 27.90 -3.80 31.70 2185 ---- ---- 27.70A 27.70A 27.50 -3.70 31.20 2190 ---- ---- 27.30A 27.30A 27.00 -3.70 30.70 2195 ---- ---- 26.90A 26.90A 26.60 -3.70 30.30 2200 ---- ---- 26.50A 26.50A 26.20 -3.60 29.80 2205 ---- ---- 26.10A 26.10A 25.80 -3.60 29.40 2210 ---- ---- 25.70A 25.70A 25.40 -3.50 28.90 2215 ---- ---- 25.30A 25.30A 25.00 -3.50 28.50 2220 ---- ---- 25.00A 25.00A 24.60 -3.50 28.10 2225 ---- ---- 24.60A 24.60A 24.30 -3.40 27.70 2230 ---- ---- 24.20A 24.20A 23.90 -3.40 27.30 2235 ---- ---- 23.90A 23.90A 23.60 -3.30 26.90 2240 ---- ---- 23.50A 23.50A 23.20 -3.30 26.50 2245 ---- ---- 23.20A 23.20A 22.90 -3.20 26.10 2250 ---- ---- 22.90A 22.90A 22.50 -3.20 25.70 17 2255 ---- ---- 22.50A 22.50A 22.20 -3.20 25.40 2260 ---- ---- 22.20A 22.20A 21.90 -3.10 25.00 2265 ---- ---- 21.90A 21.90A 21.60 -3.00 24.60 2270 ---- ---- 21.60A 21.60A 21.30 -3.00 24.30 2275 ---- ---- 21.30A 21.30A 21.00 -3.00 24.00 2280 ---- ---- 21.00A 21.00A 20.70 -2.90 23.60 2290 ---- ---- 20.40A 20.40A 20.10 -2.90 23.00 2300 ---- ---- 19.90A 19.90A 19.50 -2.80 22.30 5 2310 ---- ---- 19.40A 19.40A 19.00 -2.70 21.70 2320 ---- ---- 18.80A 18.80A 18.50 -2.60 21.10 2325 ---- ---- 18.60A 18.60A 18.20 -2.60 20.80 2330 ---- ---- 18.30A 18.30A 18.00 -2.60 20.60 2340 ---- ---- 17.90A 17.90A 17.50 -2.50 20.00 2350 ---- ---- 17.40A 17.40A 17.00 -2.50 19.50 2360 ---- ---- 17.00A 17.00A 16.60 -2.40 19.00 2370 ---- ---- 16.50A 16.50A 16.10 -2.40 18.50 2375 ---- ---- 16.30A 16.30A 15.90 -2.30 18.20 2380 ---- ---- 16.10A 16.10A 15.70 -2.30 18.00 2400 ---- ---- 15.30A 15.30A 14.90 -2.20 17.10 3 2425 ---- ---- 14.40A 14.40A 14.00 -2.10 16.10 2450 ---- ---- 13.60A 13.60A 13.10 -2.00 15.10 2475 ---- ---- 12.80A 12.80A 12.40 -1.80 14.20 2490 ---- ---- 12.40A 12.40A 12.00 -1.70 13.70 2500 ---- ---- 12.10A 12.10A 11.70 -1.70 13.40 200 2525 ---- ---- 11.50A 11.50A 11.00 -1.70 12.70 2550 ---- ---- 10.90A 10.90A 10.40 -1.60 12.00 2575 ---- ---- 10.30A 10.30A 9.90 -1.50 11.40 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 617.30 -14.10 631.40 1225 ---- ---- ---- ---- 592.30 -14.10 606.40 1250 ---- ---- 562.90A 562.90A 567.30 -14.10 581.40 1275 ---- ---- 538.20A 538.20A 542.30 -14.10 556.40 1300 ---- ---- 513.70A 513.70A 517.40 -14.00 531.40 1325 ---- ---- 489.30A 489.30A 492.70 -14.00 506.70 1350 ---- ---- 465.10A 465.10A 468.20 -14.00 482.20 1375 ---- ---- 441.20A 441.20A 444.00 -13.90 457.90 1400 ---- ---- 417.50A 417.50A 420.20 -13.80 434.00 1410 ---- ---- ---- ---- 410.70 -13.80 424.50 1420 ---- ---- ---- ---- 401.30 -13.80 415.10 1425 ---- ---- 394.20A 394.20A 396.60 -13.80 410.40 1430 ---- ---- ---- ---- 392.00 -13.70 405.70 1440 ---- ---- ---- ---- 382.70 -13.70 396.40 1450 ---- ---- 371.20A 371.20A 373.50 -13.70 387.20 1460 ---- ---- ---- ---- 364.30 -13.70 378.00 1470 ---- ---- ---- ---- 355.30 -13.60 368.90 1475 ---- ---- 348.60A 348.60A 350.80 -13.50 364.30 1480 ---- ---- 344.10A 344.10A 346.30 -13.50 359.80 1490 ---- ---- 335.20A 335.20A 337.40 -13.50 350.90 1500 ---- ---- 326.40A 326.40A 328.50 -13.50 342.00 1505 ---- ---- 322.10A 322.10A 324.10 -13.50 337.60 1510 ---- ---- 317.70A 317.70A 319.80 -13.40 333.20 1515 ---- ---- 313.40A 313.40A 315.40 -13.40 328.80 1520 ---- ---- 309.10A 309.10A 311.10 -13.40 324.50 1525 ---- ---- 304.80A 304.80A 306.80 -13.40 320.20 1530 ---- ---- 300.60A 300.60A 302.50 -13.40 315.90 1535 ---- ---- 296.30A 296.30A 298.30 -13.30 311.60 1540 ---- ---- 292.10A 292.10A 294.10 -13.20 307.30 1545 ---- ---- 287.90A 287.90A 289.90 -13.20 303.10 1550 ---- ---- 283.80A 283.80A 285.70 -13.20 298.90 1555 ---- ---- 279.60A 279.60A 281.50 -13.20 294.70 1560 ---- ---- 275.50A 275.50A 277.40 -13.20 290.60 1565 ---- ---- 271.40A 271.40A 273.30 -13.20 286.50 1570 ---- ---- 267.40A 267.40A 269.30 -13.10 282.40 1575 ---- ---- 263.30A 263.30A 265.20 -13.10 278.30 1580 ---- ---- 259.30A 259.30A 261.20 -13.00 274.20 1585 ---- ---- 255.40A 255.40A 257.20 -13.00 270.20 1590 ---- ---- 251.40A 251.40A 253.30 -12.90 266.20 1595 ---- ---- 247.50A 247.50A 249.40 -12.90 262.30 1600 ---- ---- 243.60A 243.60A 245.50 -12.80 258.30 1605 ---- ---- 239.70A 239.70A 241.60 -12.80 254.40 1610 ---- ---- 235.90A 235.90A 237.80 -12.80 250.60 1615 ---- ---- 232.10A 232.10A 234.00 -12.70 246.70 1620 ---- ---- 228.40A 228.40A 230.30 -12.60 242.90 1625 ---- ---- 224.70A 224.70A 226.50 -12.70 239.20 1630 ---- ---- 221.00A 221.00A 222.80 -12.60 235.40 1635 ---- ---- 217.30A 217.30A 219.20 -12.50 231.70 1640 ---- ---- 213.70A 213.70A 215.60 -12.40 228.00 1645 ---- ---- 210.10A 210.10A 212.00 -12.40 224.40 1650 ---- ---- 206.60A 206.60A 208.40 -12.40 220.80 1655 ---- ---- 203.10A 203.10A 204.90 -12.30 217.20 1660 ---- ---- 199.60A 199.60A 201.40 -12.30 213.70 1665 ---- ---- 196.20A 196.20A 198.00 -12.20 210.20 1670 ---- ---- 192.80A 192.80A 194.60 -12.10 206.70 1675 ---- ---- 189.40A 189.40A 191.20 -12.10 203.30 1680 ---- ---- 186.10A 186.10A 187.90 -12.00 199.90 1685 ---- ---- 182.90A 182.90A 184.60 -11.90 196.50 1690 ---- ---- 179.60A 179.60A 181.40 -11.80 193.20 1695 ---- ---- 176.50A 176.50A 178.10 -11.80 189.90 1700 ---- ---- 173.30A 173.30A 175.00 -11.70 186.70 1705 ---- ---- 170.20A 170.20A 171.80 -11.70 183.50 1710 ---- ---- 167.20A 167.20A 168.80 -11.50 180.30 1715 ---- ---- 164.20A 164.20A 165.70 -11.50 177.20 1720 ---- ---- 161.20A 161.20A 162.70 -11.40 174.10 1725 ---- ---- 158.30A 158.30A 159.70 -11.40 171.10 1730 ---- ---- 155.40A 155.40A 156.80 -11.30 168.10 1735 ---- ---- 152.60A 152.60A 153.90 -11.20 165.10 1740 ---- ---- 149.80A 149.80A 151.10 -11.10 162.20 1745 ---- ---- 147.00A 147.00A 148.30 -11.00 159.30 1750 ---- ---- 144.30A 144.30A 145.50 -11.00 156.50 1755 ---- ---- 141.60A 141.60A 142.80 -10.90 153.70 1760 ---- ---- 139.00A 139.00A 140.10 -10.80 150.90 1765 ---- ---- 136.50A 136.50A 137.50 -10.70 148.20 1770 ---- ---- 133.90A 133.90A 134.90 -10.60 145.50 1775 ---- ---- 131.40A 131.40A 132.30 -10.60 142.90 1780 ---- ---- 129.00A 129.00A 129.80 -10.50 140.30 1785 ---- ---- 126.60A 126.60A 127.40 -10.30 137.70 1790 ---- ---- 124.20A 124.20A 124.90 -10.30 135.20 1795 ---- ---- 121.90A 121.90A 122.50 -10.30 132.80 1800 ---- ---- 119.70A 119.70A 120.20 -10.10 130.30 23 1805 ---- ---- 117.40A 117.40A 117.90 -10.00 127.90 1810 ---- ---- 115.20A 115.20A 115.60 -10.00 125.60 1815 ---- ---- 113.10A 113.10A 113.40 -9.90 123.30 1820 ---- ---- 111.00A 111.00A 111.20 -9.80 121.00 1825 ---- ---- 108.90A 108.90A 109.10 -9.70 118.80 1830 ---- ---- 106.90A 106.90A 107.00 -9.60 116.60 1835 ---- ---- 104.90A 104.90A 104.90 -9.60 114.50 1840 ---- ---- 102.90A 102.90A 102.90 -9.50 112.40 1845 ---- ---- 101.00A 101.00A 100.90 -9.40 110.30 1850 ---- ---- 99.20A 99.20A 99.00 -9.30 108.30 1855 ---- ---- 97.30A 97.30A 97.10 -9.20 106.30 1860 ---- ---- 95.50A 95.50A 95.20 -9.20 104.40 1865 ---- ---- 93.80A 93.80A 93.40 -9.10 102.50 1870 ---- ---- 92.10A 92.10A 91.60 -9.00 100.60 1875 ---- ---- 90.40A 90.40A 89.90 -8.90 98.80 1880 ---- ---- 88.70A 88.70A 88.20 -8.80 97.00 1885 ---- ---- 87.10A 87.10A 86.50 -8.70 95.20 1890 ---- ---- 85.50A 85.50A 84.90 -8.60 93.50 1895 ---- ---- 84.00A 84.00A 83.30 -8.50 91.80 1900 ---- ---- 82.50A 82.50A 81.70 -8.50 90.20 65 1905 ---- ---- 81.00A 81.00A 80.20 -8.30 88.50 1910 ---- ---- 79.50A 79.50A 78.60 -8.40 87.00 1915 ---- ---- 78.10A 78.10A 77.20 -8.20 85.40 1920 ---- ---- 76.70A 76.70A 75.70 -8.20 83.90 1925 ---- ---- 75.30A 75.30A 74.30 -8.10 82.40 1930 ---- ---- 74.00A 74.00A 73.00 -8.00 81.00 1935 ---- ---- 72.70A 72.70A 71.60 -7.90 79.50 1940 ---- ---- 71.40A 71.40A 70.30 -7.80 78.10 1945 ---- ---- 70.20A 70.20A 69.00 -7.80 76.80 1950 ---- ---- 68.90A 68.90A 67.80 -7.70 75.50 1955 ---- ---- 67.70A 67.70A 66.50 -7.60 74.10 1960 ---- ---- 66.60A 66.60A 65.30 -7.60 72.90 1965 ---- ---- 65.40A 65.40A 64.10 -7.50 71.60 1970 ---- ---- 64.30A 64.30A 63.00 -7.40 70.40 1975 ---- ---- 63.20A 63.20A 61.90 -7.30 69.20 1980 ---- ---- 62.10A 62.10A 60.80 -7.20 68.00 1985 ---- ---- 61.10A 61.10A 59.70 -7.20 66.90 1990 ---- ---- 60.00A 60.00A 58.70 -7.10 65.80 1995 ---- ---- 59.00A 59.00A 57.60 -7.10 64.70 2000 ---- ---- 58.00A 58.00A 56.60 -7.00 63.60 2005 ---- ---- 57.00A 57.00A 55.70 -6.80 62.50 2010 ---- ---- 56.10A 56.10A 54.70 -6.80 61.50 2015 ---- ---- 55.20A 55.20A 53.80 -6.70 60.50 2020 ---- ---- 54.20A 54.20A 52.80 -6.70 59.50 2025 ---- ---- 53.40A 53.40A 51.90 -6.70 58.60 2030 ---- ---- 52.50A 52.50A 51.10 -6.50 57.60 2035 ---- ---- 51.60A 51.60A 50.20 -6.50 56.70 2040 ---- ---- 50.80A 50.80A 49.40 -6.40 55.80 2045 ---- ---- 50.00A 50.00A 48.60 -6.30 54.90 2050 ---- ---- 49.20A 49.20A 47.80 -6.20 54.00 2055 ---- ---- 48.40A 48.40A 47.00 -6.10 53.10 2060 ---- ---- 47.60A 47.60A 46.20 -6.10 52.30 2065 ---- ---- 46.80A 46.80A 45.50 -6.00 51.50 2070 ---- ---- 46.00A 46.00A 44.70 -6.00 50.70 2075 ---- ---- 45.30A 45.30A 44.00 -5.90 49.90 2080 ---- ---- 44.60A 44.60A 43.30 -5.80 49.10 2085 ---- ---- 43.90A 43.90A 42.60 -5.80 48.40 2090 ---- ---- 43.20A 43.20A 42.00 -5.60 47.60 2095 ---- ---- 42.50A 42.50A 41.30 -5.60 46.90 2100 ---- ---- 41.90A 41.90A 40.70 -5.50 46.20 23 2105 ---- ---- 41.20A 41.20A 40.00 -5.50 45.50 2110 ---- ---- 40.60A 40.60A 39.40 -5.40 44.80 2115 ---- ---- 40.00A 40.00A 38.80 -5.30 44.10 2120 ---- ---- 39.40A 39.40A 38.20 -5.20 43.40 2125 ---- ---- 38.80A 38.80A 37.60 -5.10 42.70 2130 ---- ---- 38.20A 38.20A 37.10 -5.00 42.10 2135 ---- ---- 37.60A 37.60A 36.50 -5.00 41.50 2140 ---- ---- 37.10A 37.10A 35.90 -4.90 40.80 2145 ---- ---- 36.50A 36.50A 35.40 -4.80 40.20 2150 ---- ---- 36.00A 36.00A 34.90 -4.70 39.60 2155 ---- ---- 35.50A 35.50A 34.40 -4.60 39.00 2160 ---- ---- 34.90A 34.90A 33.90 -4.50 38.40 2165 ---- ---- 34.40A 34.40A 33.40 -4.50 37.90 2170 ---- ---- 33.90A 33.90A 32.90 -4.40 37.30 2175 ---- ---- 33.50A 33.50A 32.40 -4.30 36.70 2180 ---- ---- 33.00A 33.00A 31.90 -4.30 36.20 2185 ---- ---- 32.50A 32.50A 31.50 -4.10 35.60 2190 ---- ---- 32.10A 32.10A 31.00 -4.10 35.10 2195 ---- ---- 31.60A 31.60A 30.50 -4.10 34.60 2200 ---- ---- 31.20A 31.20A 30.10 -3.90 34.00 14 2205 ---- ---- 30.70A 30.70A 29.70 -3.80 33.50 2210 ---- ---- 30.30A 30.30A 29.30 -3.70 33.00 2215 ---- ---- 29.90A 29.90A 28.80 -3.70 32.50 2220 ---- ---- 29.50A 29.50A 28.40 -3.60 32.00 2225 ---- ---- 29.10A 29.10A 28.00 -3.60 31.60 2230 ---- ---- 28.70A 28.70A 27.60 -3.50 31.10 2235 ---- ---- 28.30A 28.30A 27.20 -3.40 30.60 2240 ---- ---- 27.90A 27.90A 26.90 -3.30 30.20 2245 ---- ---- 27.50A 27.50A 26.50 -3.20 29.70 2250 ---- ---- 27.20A 27.20A 26.10 -3.20 29.30 2255 ---- ---- 26.80A 26.80A 25.70 -3.20 28.90 2260 ---- ---- 26.50A 26.50A 25.40 -3.10 28.50 2265 ---- ---- 26.10A 26.10A 25.00 -3.00 28.00 2270 ---- ---- 25.80A 25.80A 24.70 -3.00 27.70 2275 ---- ---- 25.40A 25.40A 24.40 -2.90 27.30 2280 ---- ---- 25.10A 25.10A 24.00 -2.90 26.90 2290 ---- ---- 24.50A 24.50A 23.40 -2.80 26.20 2300 21.80 21.80 21.60 21.80B 22.80 -2.70 2 25.50 6 8 2310 ---- ---- 23.30A 23.30A 22.20 -2.70 24.90 2320 ---- ---- 22.70A 22.70A 21.60 -2.70 24.30 2325 ---- ---- 22.40A 22.40A 21.30 -2.70 24.00 2330 ---- ---- 22.10A 22.10A 21.00 -2.70 23.70 2340 ---- ---- 21.60A 21.60A 20.50 -2.70 23.20 2350 ---- ---- 21.10A 21.10A 20.00 -2.70 22.70 2360 ---- ---- 20.60A 20.60A 19.50 -2.70 22.20 2370 ---- ---- 20.10A 20.10A 19.00 -2.70 21.70 2375 ---- ---- 19.90A 19.90A 18.70 -2.80 21.50 2380 ---- ---- 19.60A 19.60A 18.50 -2.80 21.30 2400 ---- ---- 18.80A 18.80A 17.60 -2.90 20.50 2425 ---- ---- 17.70A 17.70A 16.60 -2.90 19.50 2450 ---- ---- 16.80A 16.80A 15.60 -3.00 18.60 2475 ---- ---- 15.90A 15.90A 14.80 -2.90 17.70 2500 ---- ---- 15.10A 15.10A 14.00 -3.00 17.00 2525 ---- ---- 14.30A 14.30A 13.20 -3.10 16.30 2550 ---- ---- 13.60A 13.60A 12.50 -3.10 15.60 2575 ---- ---- 13.00A 13.00A 11.90 -3.10 15.00 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 608.70 -14.20 622.90 1250 ---- ---- ---- ---- 583.70 -14.20 597.90 1275 ---- ---- ---- ---- 558.70 -14.20 572.90 1300 ---- ---- ---- ---- 533.70 -14.20 547.90 1325 ---- ---- ---- ---- 508.70 -14.20 522.90 1350 ---- ---- ---- ---- 484.00 -14.30 498.30 1375 ---- ---- ---- ---- 459.80 -14.30 474.10 1400 ---- ---- ---- ---- 436.00 -14.30 450.30 1420 ---- ---- ---- ---- 417.30 -14.40 431.70 1425 ---- ---- ---- ---- 412.70 -14.30 427.00 1430 ---- ---- ---- ---- 408.10 -14.30 422.40 1440 ---- ---- ---- ---- 398.90 -14.40 413.30 1450 ---- ---- ---- ---- 389.80 -14.40 404.20 1460 ---- ---- ---- ---- 380.80 -14.40 395.20 1470 ---- ---- ---- ---- 371.90 -14.40 386.30 1475 ---- ---- ---- ---- 367.50 -14.30 381.80 1480 ---- ---- ---- ---- 363.10 -14.30 377.40 1490 ---- ---- ---- ---- 354.30 -14.40 368.70 1500 ---- ---- ---- ---- 345.70 -14.30 360.00 1510 ---- ---- ---- ---- 337.10 -14.30 351.40 1515 ---- ---- ---- ---- 332.80 -14.30 347.10 1520 ---- ---- ---- ---- 328.60 -14.30 342.90 1525 ---- ---- ---- ---- 324.40 -14.20 338.60 1530 ---- ---- ---- ---- 320.20 -14.20 334.40 1535 ---- ---- ---- ---- 316.00 -14.30 330.30 1540 ---- ---- ---- ---- 311.90 -14.20 326.10 1545 ---- ---- ---- ---- 307.80 -14.20 322.00 1550 ---- ---- ---- ---- 303.70 -14.20 317.90 1555 ---- ---- ---- ---- 299.60 -14.20 313.80 1560 ---- ---- ---- ---- 295.50 -14.20 309.70 1565 ---- ---- ---- ---- 291.50 -14.20 305.70 1570 ---- ---- ---- ---- 287.50 -14.20 301.70 1575 ---- ---- ---- ---- 283.60 -14.10 297.70 1580 ---- ---- ---- ---- 279.60 -14.10 293.70 1585 ---- ---- ---- ---- 275.70 -14.10 289.80 1590 ---- ---- ---- ---- 271.80 -14.10 285.90 1595 ---- ---- ---- ---- 268.00 -14.00 282.00 1600 ---- ---- ---- ---- 264.10 -14.00 278.10 1605 ---- ---- ---- ---- 260.30 -14.00 274.30 1610 ---- ---- ---- ---- 256.60 -13.90 270.50 1615 ---- ---- ---- ---- 252.80 -13.90 266.70 1620 ---- ---- ---- ---- 249.10 -13.90 263.00 1625 ---- ---- ---- ---- 245.40 -13.80 259.20 1630 ---- ---- ---- ---- 241.70 -13.90 255.60 1635 ---- ---- ---- ---- 238.10 -13.80 251.90 1640 ---- ---- ---- ---- 234.50 -13.80 248.30 1645 ---- ---- ---- ---- 230.90 -13.70 244.60 1650 ---- ---- ---- ---- 227.40 -13.70 241.10 1655 ---- ---- ---- ---- 223.90 -13.60 237.50 1660 ---- ---- ---- ---- 220.40 -13.60 234.00 1665 ---- ---- ---- ---- 217.00 -13.50 230.50 1670 ---- ---- ---- ---- 213.60 -13.50 227.10 1675 ---- ---- ---- ---- 210.20 -13.40 223.60 1680 ---- ---- ---- ---- 206.80 -13.40 220.20 1685 ---- ---- ---- ---- 203.50 -13.40 216.90 1690 ---- ---- ---- ---- 200.20 -13.30 213.50 1695 ---- ---- ---- ---- 196.90 -13.30 210.20 1700 ---- ---- ---- ---- 193.70 -13.20 206.90 1705 ---- ---- ---- ---- 190.50 -13.20 203.70 1710 ---- ---- ---- ---- 187.30 -13.20 200.50 1715 ---- ---- ---- ---- 184.20 -13.10 197.30 1720 ---- ---- ---- ---- 181.10 -13.00 194.10 1725 ---- ---- ---- ---- 178.00 -13.00 191.00 1730 ---- ---- ---- ---- 175.00 -12.90 187.90 1735 ---- ---- ---- ---- 172.00 -12.80 184.80 1740 ---- ---- ---- ---- 169.00 -12.80 181.80 1745 ---- ---- ---- ---- 166.00 -12.70 178.70 1750 ---- ---- ---- ---- 163.10 -12.70 175.80 1755 ---- ---- ---- ---- 160.20 -12.60 172.80 1760 ---- ---- ---- ---- 157.40 -12.50 169.90 1765 ---- ---- ---- ---- 154.60 -12.40 167.00 1770 ---- ---- ---- ---- 151.80 -12.40 164.20 1775 ---- ---- ---- ---- 149.10 -12.30 161.40 1780 ---- ---- ---- ---- 146.40 -12.20 158.60 1785 ---- ---- ---- ---- 143.70 -12.20 155.90 1790 ---- ---- ---- ---- 141.10 -12.10 153.20 1795 ---- ---- ---- ---- 138.50 -12.10 150.60 1800 ---- ---- ---- ---- 136.00 -12.00 148.00 1805 ---- ---- ---- ---- 133.50 -11.90 145.40 1810 ---- ---- ---- ---- 131.10 -11.80 142.90 1815 ---- ---- ---- ---- 128.70 -11.80 140.50 1820 ---- ---- ---- ---- 126.40 -11.70 138.10 1825 ---- ---- ---- ---- 124.10 -11.60 135.70 1830 ---- ---- ---- ---- 121.90 -11.50 133.40 1835 ---- ---- ---- ---- 119.70 -11.50 131.20 1840 ---- ---- ---- ---- 117.60 -11.40 129.00 1845 ---- ---- ---- ---- 115.50 -11.30 126.80 1850 ---- ---- ---- ---- 113.50 -11.20 124.70 1855 ---- ---- ---- ---- 111.60 -11.10 122.70 1860 ---- ---- ---- ---- 109.70 -11.00 120.70 1865 ---- ---- ---- ---- 107.80 -11.00 118.80 1870 ---- ---- ---- ---- 106.00 -10.90 116.90 1875 ---- ---- ---- ---- 104.30 -10.80 115.10 1880 ---- ---- ---- ---- 102.60 -10.70 113.30 1885 ---- ---- ---- ---- 101.00 -10.60 111.60 1890 ---- ---- ---- ---- 99.40 -10.50 109.90 1895 ---- ---- ---- ---- 97.80 -10.50 108.30 1900 ---- ---- ---- ---- 96.30 -10.40 106.70 1905 ---- ---- ---- ---- 94.80 -10.30 105.10 1910 ---- ---- ---- ---- 93.40 -10.20 103.60 1915 ---- ---- ---- ---- 92.00 -10.10 102.10 1920 ---- ---- ---- ---- 90.70 -10.00 100.70 1925 ---- ---- ---- ---- 89.30 -10.00 99.30 1930 ---- ---- ---- ---- 88.10 -9.90 98.00 1935 ---- ---- ---- ---- 86.80 -9.80 96.60 1940 ---- ---- ---- ---- 85.60 -9.70 95.30 1945 ---- ---- ---- ---- 84.40 -9.70 94.10 1950 ---- ---- ---- ---- 83.20 -9.60 92.80 1955 ---- ---- ---- ---- 82.10 -9.50 91.60 1960 ---- ---- ---- ---- 81.00 -9.40 90.40 1965 ---- ---- ---- ---- 79.90 -9.40 89.30 1970 ---- ---- ---- ---- 78.80 -9.30 88.10 1975 ---- ---- ---- ---- 77.80 -9.20 87.00 1980 ---- ---- ---- ---- 76.80 -9.10 85.90 1985 ---- ---- ---- ---- 75.80 -9.00 84.80 1990 ---- ---- ---- ---- 74.80 -9.00 83.80 1995 ---- ---- ---- ---- 73.80 -8.90 82.70 2000 ---- ---- ---- ---- 72.80 -8.90 81.70 2005 ---- ---- ---- ---- 71.90 -8.80 80.70 2010 ---- ---- ---- ---- 71.00 -8.70 79.70 2015 ---- ---- ---- ---- 70.00 -8.70 78.70 2020 ---- ---- ---- ---- 69.10 -8.60 77.70 2025 ---- ---- ---- ---- 68.20 -8.50 76.70 2030 ---- ---- ---- ---- 67.30 -8.40 75.70 2035 ---- ---- ---- ---- 66.40 -8.40 74.80 2040 ---- ---- ---- ---- 65.50 -8.30 73.80 2045 ---- ---- ---- ---- 64.60 -8.20 72.80 2050 ---- ---- ---- ---- 63.70 -8.20 71.90 2055 ---- ---- ---- ---- 62.90 -8.10 71.00 2060 ---- ---- ---- ---- 62.00 -8.00 70.00 2065 ---- ---- ---- ---- 61.20 -7.90 69.10 2070 ---- ---- ---- ---- 60.30 -7.90 68.20 2075 ---- ---- ---- ---- 59.50 -7.80 67.30 2080 ---- ---- ---- ---- 58.70 -7.70 66.40 2085 ---- ---- ---- ---- 57.80 -7.70 65.50 2090 ---- ---- ---- ---- 57.00 -7.60 64.60 2095 ---- ---- ---- ---- 56.20 -7.60 63.80 2100 ---- ---- ---- ---- 55.40 -7.50 62.90 2105 ---- ---- ---- ---- 54.70 -7.40 62.10 2110 ---- ---- ---- ---- 53.90 -7.30 61.20 2115 ---- ---- ---- ---- 53.10 -7.30 60.40 2120 ---- ---- ---- ---- 52.40 -7.20 59.60 2125 ---- ---- ---- ---- 51.60 -7.20 58.80 2130 ---- ---- ---- ---- 50.90 -7.10 58.00 2135 ---- ---- ---- ---- 50.20 -7.00 57.20 2140 ---- ---- ---- ---- 49.50 -7.00 56.50 2145 ---- ---- ---- ---- 48.80 -6.90 55.70 2150 ---- ---- ---- ---- 48.10 -6.90 55.00 2155 ---- ---- ---- ---- 47.50 -6.70 54.20 2160 ---- ---- ---- ---- 46.80 -6.70 53.50 2165 ---- ---- ---- ---- 46.10 -6.70 52.80 2170 ---- ---- ---- ---- 45.50 -6.60 52.10 2175 ---- ---- ---- ---- 44.90 -6.50 51.40 2180 ---- ---- ---- ---- 44.30 -6.50 50.80 2185 ---- ---- ---- ---- 43.70 -6.40 50.10 2190 ---- ---- ---- ---- 43.10 -6.40 49.50 2195 ---- ---- ---- ---- 42.50 -6.30 48.80 2200 ---- ---- ---- ---- 42.00 -6.20 48.20 2205 ---- ---- ---- ---- 41.40 -6.20 47.60 2210 ---- ---- ---- ---- 40.90 -6.10 47.00 2215 ---- ---- ---- ---- 40.40 -6.00 46.40 2220 ---- ---- ---- ---- 39.80 -6.10 45.90 2225 ---- ---- ---- ---- 39.30 -6.00 45.30 2230 ---- ---- ---- ---- 38.80 -6.00 44.80 2235 ---- ---- ---- ---- 38.40 -5.80 44.20 2240 ---- ---- ---- ---- 37.90 -5.80 43.70 2245 ---- ---- ---- ---- 37.40 -5.80 43.20 2250 ---- ---- ---- ---- 37.00 -5.70 42.70 2255 ---- ---- ---- ---- 36.50 -5.70 42.20 2260 ---- ---- ---- ---- 36.10 -5.60 41.70 2265 ---- ---- ---- ---- 35.70 -5.50 41.20 2270 ---- ---- ---- ---- 35.20 -5.60 40.80 2275 ---- ---- ---- ---- 34.80 -5.50 40.30 2280 ---- ---- ---- ---- 34.40 -5.50 39.90 2285 ---- ---- ---- ---- 34.00 -5.40 39.40 2290 ---- ---- ---- ---- 33.60 -5.40 39.00 2300 ---- ---- ---- ---- 32.90 -5.20 38.10 2310 ---- ---- ---- ---- 32.20 -5.10 37.30 2320 ---- ---- ---- ---- 31.50 -5.00 36.50 2325 ---- ---- ---- ---- 31.10 -5.10 36.20 2330 ---- ---- ---- ---- 30.80 -5.00 35.80 2340 ---- ---- ---- ---- 30.10 -5.00 35.10 2350 ---- ---- ---- ---- 29.50 -4.80 34.30 2360 ---- ---- ---- ---- 28.90 -4.80 33.70 2370 ---- ---- ---- ---- 28.30 -4.70 33.00 2375 ---- ---- ---- ---- 28.00 -4.70 32.70 2380 ---- ---- ---- ---- 27.70 -4.70 32.40 2400 ---- ---- ---- ---- 26.70 -4.40 31.10 2425 ---- ---- ---- ---- 25.40 -4.30 29.70 2450 ---- ---- ---- ---- 24.20 -4.20 28.40 2475 ---- ---- ---- ---- 23.10 -4.10 27.20 2500 ---- ---- ---- ---- 22.20 -3.80 26.00 2525 ---- ---- ---- ---- 21.20 -3.80 25.00 2550 ---- ---- ---- ---- 20.40 -3.60 24.00 2575 ---- ---- ---- ---- 19.60 -3.50 23.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 833.70 -14.20 847.90 1025 ---- ---- ---- ---- 808.70 -14.20 822.90 1050 ---- ---- ---- ---- 783.70 -14.20 797.90 1075 ---- ---- ---- ---- 758.70 -14.20 772.90 1080 ---- ---- ---- ---- 753.70 -14.20 767.90 1090 ---- ---- ---- ---- 743.70 -14.20 757.90 1100 ---- ---- ---- ---- 733.70 -14.20 747.90 1110 ---- ---- ---- ---- 723.70 -14.20 737.90 1120 ---- ---- ---- ---- 713.70 -14.20 727.90 1125 ---- ---- ---- ---- 708.70 -14.20 722.90 1130 ---- ---- ---- ---- 703.70 -14.20 717.90 1140 ---- ---- ---- ---- 693.70 -14.20 707.90 1150 ---- ---- ---- ---- 683.70 -14.20 697.90 1160 ---- ---- ---- ---- 673.70 -14.20 687.90 1170 ---- ---- ---- ---- 663.70 -14.20 677.90 1175 ---- ---- ---- ---- 658.70 -14.20 672.90 1180 ---- ---- ---- ---- 653.70 -14.20 667.90 1185 ---- ---- ---- ---- 648.70 -14.20 662.90 1190 ---- ---- ---- ---- 643.70 -14.20 657.90 1195 ---- ---- ---- ---- 638.70 -14.20 652.90 1200 ---- ---- ---- ---- 633.70 -14.20 647.90 1205 ---- ---- ---- ---- 628.70 -14.20 642.90 1210 ---- ---- ---- ---- 623.70 -14.20 637.90 1215 ---- ---- ---- ---- 618.70 -14.20 632.90 1220 ---- ---- ---- ---- 613.70 -14.20 627.90 1225 ---- ---- ---- ---- 608.70 -14.20 622.90 1230 ---- ---- ---- ---- 603.70 -14.20 617.90 1235 ---- ---- ---- ---- 598.70 -14.20 612.90 1240 ---- ---- ---- ---- 593.70 -14.20 607.90 1245 ---- ---- ---- ---- 588.70 -14.20 602.90 1250 ---- ---- ---- ---- 583.70 -14.20 597.90 1255 ---- ---- ---- ---- 578.70 -14.20 592.90 1260 ---- ---- ---- ---- 573.70 -14.20 587.90 1265 ---- ---- ---- ---- 568.70 -14.20 582.90 1270 ---- ---- ---- ---- 563.70 -14.20 577.90 1275 ---- ---- ---- ---- 558.80 -14.10 572.90 1280 ---- ---- ---- ---- 553.80 -14.20 568.00 1285 ---- ---- ---- ---- 548.90 -14.10 563.00 1290 ---- ---- ---- ---- 543.90 -14.20 558.10 1295 ---- ---- ---- ---- 539.00 -14.10 553.10 1300 ---- ---- ---- ---- 534.10 -14.10 548.20 1305 ---- ---- ---- ---- 529.20 -14.10 543.30 1310 ---- ---- ---- ---- 524.30 -14.10 538.40 1315 ---- ---- ---- ---- 519.40 -14.10 533.50 1320 ---- ---- ---- ---- 514.50 -14.10 528.60 1325 ---- ---- ---- ---- 509.60 -14.10 523.70 1330 ---- ---- ---- ---- 504.80 -14.00 518.80 1335 ---- ---- ---- ---- 500.00 -14.00 514.00 1340 ---- ---- ---- ---- 495.10 -14.00 509.10 1345 ---- ---- ---- ---- 490.30 -14.00 504.30 1350 ---- ---- ---- ---- 485.50 -14.00 499.50 1355 ---- ---- ---- ---- 480.70 -14.00 494.70 1360 ---- ---- ---- ---- 475.90 -14.00 489.90 1365 ---- ---- ---- ---- 471.20 -13.90 485.10 1370 ---- ---- ---- ---- 466.40 -13.90 480.30 1375 ---- ---- ---- ---- 461.60 -14.00 475.60 1380 ---- ---- ---- ---- 456.90 -13.90 470.80 1385 ---- ---- ---- ---- 452.20 -13.90 466.10 1390 ---- ---- ---- ---- 447.50 -13.90 461.40 1395 ---- ---- ---- ---- 442.80 -13.90 456.70 1400 ---- ---- ---- ---- 438.10 -13.90 452.00 1405 ---- ---- ---- ---- 433.50 -13.80 447.30 1410 ---- ---- ---- ---- 428.80 -13.80 442.60 1415 ---- ---- ---- ---- 424.20 -13.80 438.00 1420 ---- ---- ---- ---- 419.50 -13.90 433.40 1425 ---- ---- ---- ---- 414.90 -13.80 428.70 1430 ---- ---- ---- ---- 410.30 -13.80 424.10 1435 ---- ---- ---- ---- 405.80 -13.70 419.50 1440 ---- ---- ---- ---- 401.20 -13.80 415.00 1445 ---- ---- ---- ---- 396.70 -13.70 410.40 1450 ---- ---- ---- ---- 392.10 -13.80 405.90 1455 ---- ---- ---- ---- 387.60 -13.70 401.30 1460 ---- ---- ---- ---- 383.10 -13.70 396.80 1465 ---- ---- ---- ---- 378.70 -13.60 392.30 1470 ---- ---- ---- ---- 374.20 -13.70 387.90 1475 ---- ---- ---- ---- 369.80 -13.60 383.40 1480 ---- ---- ---- ---- 365.40 -13.60 379.00 1485 ---- ---- ---- ---- 361.00 -13.60 374.60 1490 ---- ---- ---- ---- 356.60 -13.60 370.20 1495 ---- ---- ---- ---- 352.20 -13.60 365.80 1500 ---- ---- ---- ---- 347.90 -13.50 361.40 1505 ---- ---- ---- ---- 343.60 -13.50 357.10 1510 ---- ---- ---- ---- 339.30 -13.50 352.80 1515 ---- ---- ---- ---- 335.00 -13.50 348.50 1520 ---- ---- ---- ---- 330.70 -13.50 344.20 1525 ---- ---- ---- ---- 326.50 -13.40 339.90 1530 ---- ---- ---- ---- 322.30 -13.40 335.70 1535 ---- ---- ---- ---- 318.10 -13.40 331.50 1540 ---- ---- ---- ---- 313.90 -13.40 327.30 1545 ---- ---- ---- ---- 309.80 -13.40 323.20 1550 ---- ---- ---- ---- 305.70 -13.30 319.00 1555 ---- ---- ---- ---- 301.60 -13.30 314.90 1560 ---- ---- ---- ---- 297.50 -13.30 310.80 1565 ---- ---- ---- ---- 293.50 -13.30 306.80 1570 ---- ---- ---- ---- 289.50 -13.20 302.70 1575 ---- ---- ---- ---- 285.50 -13.20 298.70 1580 ---- ---- ---- ---- 281.60 -13.20 294.80 1585 ---- ---- ---- ---- 277.60 -13.20 290.80 1590 ---- ---- ---- ---- 273.70 -13.20 286.90 1595 ---- ---- ---- ---- 269.90 -13.10 283.00 1600 ---- ---- ---- ---- 266.00 -13.10 279.10 95 1605 ---- ---- ---- ---- 262.20 -13.10 275.30 1610 ---- ---- ---- ---- 258.40 -13.10 271.50 1615 ---- ---- ---- ---- 254.70 -13.00 267.70 1620 ---- ---- ---- ---- 251.00 -12.90 263.90 1625 ---- ---- ---- ---- 247.30 -12.90 260.20 50 1630 ---- ---- ---- ---- 243.60 -12.90 256.50 1635 ---- ---- ---- ---- 240.00 -12.90 252.90 1640 ---- ---- ---- ---- 236.40 -12.90 249.30 1645 ---- ---- ---- ---- 232.90 -12.80 245.70 1650 ---- ---- ---- ---- 229.40 -12.70 242.10 100 1655 ---- ---- ---- ---- 225.90 -12.70 238.60 1660 ---- ---- ---- ---- 222.40 -12.70 235.10 1665 ---- ---- ---- ---- 219.00 -12.70 231.70 1670 ---- ---- ---- ---- 215.60 -12.70 228.30 1675 ---- ---- ---- ---- 212.30 -12.60 224.90 1680 ---- ---- ---- ---- 209.00 -12.50 221.50 1685 ---- ---- ---- ---- 205.70 -12.50 218.20 1690 ---- ---- ---- ---- 202.50 -12.40 214.90 1695 ---- ---- ---- ---- 199.30 -12.40 211.70 1700 ---- ---- ---- ---- 196.10 -12.40 208.50 199 1705 ---- ---- ---- ---- 193.00 -12.30 205.30 1710 ---- ---- ---- ---- 189.90 -12.30 202.20 1715 ---- ---- ---- ---- 186.80 -12.30 199.10 1720 ---- ---- ---- ---- 183.80 -12.20 196.00 1725 ---- ---- 180.10A 180.10A 180.80 -12.20 193.00 1730 ---- ---- ---- ---- 177.90 -12.10 190.00 1735 ---- ---- ---- ---- 175.00 -12.00 187.00 1740 ---- ---- ---- ---- 172.10 -12.00 184.10 1745 ---- ---- ---- ---- 169.30 -11.90 181.20 1750 ---- ---- ---- ---- 166.50 -11.90 178.40 550 1755 ---- ---- ---- ---- 163.80 -11.80 175.60 1760 ---- ---- ---- ---- 161.10 -11.70 172.80 1765 ---- ---- ---- ---- 158.40 -11.70 170.10 1770 ---- ---- ---- ---- 155.80 -11.60 167.40 1775 ---- ---- ---- ---- 153.20 -11.50 164.70 126 1780 ---- ---- ---- ---- 150.70 -11.40 162.10 1785 ---- ---- ---- ---- 148.20 -11.30 159.50 1790 ---- ---- ---- ---- 145.70 -11.30 157.00 1795 ---- ---- ---- ---- 143.30 -11.20 154.50 1800 ---- ---- 140.70A 140.70A 140.90 -11.10 152.00 8505 1805 ---- ---- ---- ---- 138.60 -11.00 149.60 1810 ---- ---- ---- ---- 136.20 -11.00 147.20 1815 ---- ---- ---- ---- 134.00 -10.80 144.80 1820 ---- ---- ---- ---- 131.70 -10.80 142.50 1825 ---- ---- ---- ---- 129.50 -10.70 140.20 1830 ---- ---- ---- ---- 127.40 -10.50 137.90 1835 ---- ---- ---- ---- 125.30 -10.40 135.70 1 1840 ---- ---- ---- ---- 123.20 -10.40 133.60 1845 ---- ---- ---- ---- 121.20 -10.20 131.40 1850 ---- ---- 119.20A 119.20A 119.20 -10.10 129.30 700 1855 ---- ---- ---- ---- 117.20 -10.00 127.20 1860 ---- ---- ---- ---- 115.30 -9.90 125.20 1865 ---- ---- ---- ---- 113.40 -9.80 123.20 1870 ---- ---- ---- ---- 111.50 -9.70 121.20 1875 ---- ---- ---- ---- 109.70 -9.60 119.30 1880 ---- ---- ---- ---- 107.90 -9.50 117.40 1885 ---- ---- ---- ---- 106.10 -9.40 115.50 1890 ---- ---- ---- ---- 104.40 -9.30 113.70 1 1895 ---- ---- ---- ---- 102.70 -9.20 111.90 1900 ---- ---- 101.10A 101.10A 101.00 -9.10 110.10 510 1905 ---- ---- ---- ---- 99.40 -8.90 108.30 1910 ---- ---- ---- ---- 97.80 -8.80 106.60 1915 ---- ---- ---- ---- 96.20 -8.70 104.90 1920 ---- ---- ---- ---- 94.70 -8.60 103.30 1925 ---- ---- ---- ---- 93.20 -8.50 101.70 1 1930 ---- ---- ---- ---- 91.70 -8.30 100.00 1935 ---- ---- ---- ---- 90.20 -8.30 98.50 1940 ---- ---- ---- ---- 88.80 -8.10 96.90 1 1945 ---- ---- ---- ---- 87.40 -8.00 95.40 1950 ---- ---- 86.20A 86.20A 86.00 -7.90 93.90 10032 1955 ---- ---- ---- ---- 84.60 -7.80 92.40 1960 ---- ---- ---- ---- 83.30 -7.70 91.00 1965 ---- ---- ---- ---- 81.90 -7.70 89.60 1970 ---- ---- ---- ---- 80.60 -7.60 88.20 1975 ---- ---- ---- ---- 79.30 -7.50 86.80 1980 ---- ---- ---- ---- 78.10 -7.30 85.40 1985 ---- ---- ---- ---- 76.90 -7.20 84.10 1990 ---- ---- ---- ---- 75.70 -7.10 82.80 1995 ---- ---- ---- ---- 74.50 -7.00 81.50 2000 ---- ---- 73.90A 73.90A 73.30 -7.00 80.30 2126 2005 ---- ---- ---- ---- 72.20 -6.90 79.10 2010 ---- ---- ---- ---- 71.00 -6.90 77.90 2015 ---- ---- ---- ---- 69.90 -6.80 76.70 2020 ---- ---- ---- ---- 68.90 -6.70 75.60 2025 ---- ---- ---- ---- 67.80 -6.70 74.50 2030 ---- ---- ---- ---- 66.80 -6.60 73.40 2035 ---- ---- ---- ---- 65.80 -6.50 72.30 2040 ---- ---- ---- ---- 64.80 -6.50 71.30 2045 ---- ---- ---- ---- 63.80 -6.40 70.20 2050 ---- ---- ---- ---- 62.90 -6.30 69.20 273 2055 ---- ---- ---- ---- 61.90 -6.30 68.20 2060 ---- ---- ---- ---- 61.00 -6.30 67.30 2065 ---- ---- ---- ---- 60.10 -6.20 66.30 2070 ---- ---- ---- ---- 59.20 -6.20 65.40 2075 ---- ---- 59.30A 59.30A 58.30 -6.20 64.50 80 2080 ---- ---- ---- ---- 57.50 -6.10 63.60 2085 ---- ---- ---- ---- 56.60 -6.10 62.70 2090 ---- ---- ---- ---- 55.80 -6.00 61.80 2095 ---- ---- ---- ---- 55.00 -5.90 60.90 2100 ---- ---- 55.30A 55.30A 54.20 -5.90 60.10 1 9637 2105 ---- ---- ---- ---- 53.50 -5.80 59.30 2110 ---- ---- ---- ---- 52.70 -5.80 58.50 2115 ---- ---- ---- ---- 51.90 -5.70 57.60 2120 ---- ---- ---- ---- 51.20 -5.70 56.90 2125 ---- ---- ---- ---- 50.50 -5.60 56.10 2130 ---- ---- ---- ---- 49.80 -5.50 55.30 2135 ---- ---- ---- ---- 49.10 -5.40 54.50 2140 ---- ---- ---- ---- 48.40 -5.40 53.80 2145 ---- ---- ---- ---- 47.70 -5.40 53.10 2150 ---- ---- ---- ---- 47.10 -5.20 52.30 335 2155 ---- ---- ---- ---- 46.40 -5.20 51.60 2160 ---- ---- ---- ---- 45.80 -5.10 50.90 2165 ---- ---- ---- ---- 45.10 -5.20 50.30 2170 ---- ---- ---- ---- 44.50 -5.10 49.60 2175 ---- ---- ---- ---- 43.90 -5.00 48.90 2180 ---- ---- ---- ---- 43.30 -5.00 48.30 2185 ---- ---- ---- ---- 42.80 -4.80 47.60 2190 ---- ---- ---- ---- 42.20 -4.80 47.00 2195 ---- ---- ---- ---- 41.60 -4.80 46.40 2200 ---- ---- ---- ---- 41.10 -4.70 45.80 121 2205 ---- ---- ---- ---- 40.50 -4.70 45.20 2210 ---- ---- ---- ---- 40.00 -4.60 44.60 2215 ---- ---- ---- ---- 39.50 -4.50 44.00 2220 ---- ---- ---- ---- 39.00 -4.40 43.40 2225 ---- ---- ---- ---- 38.50 -4.40 42.90 2230 ---- ---- ---- ---- 38.00 -4.30 42.30 2235 ---- ---- ---- ---- 37.50 -4.30 41.80 2240 ---- ---- ---- ---- 37.00 -4.20 41.20 2245 ---- ---- ---- ---- 36.60 -4.10 40.70 2250 ---- ---- 37.70A 37.70A 36.10 -4.10 40.20 10024 2255 ---- ---- ---- ---- 35.70 -4.00 39.70 2260 ---- ---- ---- ---- 35.20 -4.00 39.20 2265 ---- ---- ---- ---- 34.80 -3.90 38.70 2270 ---- ---- ---- ---- 34.40 -3.80 38.20 2275 ---- ---- ---- ---- 33.90 -3.90 37.80 2280 ---- ---- ---- ---- 33.50 -3.80 37.30 2285 ---- ---- ---- ---- 33.10 -3.80 36.90 2290 ---- ---- ---- ---- 32.70 -3.70 36.40 2295 ---- ---- ---- ---- 32.30 -3.70 36.00 2300 ---- ---- ---- ---- 32.00 -3.60 35.60 171 2305 ---- ---- ---- ---- 31.60 -3.60 35.20 2310 ---- ---- ---- ---- 31.20 -3.50 34.70 2315 ---- ---- ---- ---- 30.80 -3.50 34.30 2320 ---- ---- ---- ---- 30.50 -3.40 33.90 2325 ---- ---- ---- ---- 30.10 -3.40 33.50 2330 ---- ---- ---- ---- 29.80 -3.40 33.20 2335 ---- ---- ---- ---- 29.40 -3.40 32.80 2340 ---- ---- ---- ---- 29.10 -3.30 32.40 2345 ---- ---- ---- ---- 28.80 -3.30 32.10 2350 ---- ---- ---- ---- 28.50 -3.20 31.70 2360 ---- ---- ---- ---- 27.80 -3.20 31.00 2370 ---- ---- ---- ---- 27.20 -3.10 30.30 2375 ---- ---- ---- ---- 26.90 -3.10 30.00 2380 ---- ---- ---- ---- 26.60 -3.10 29.70 2390 ---- ---- ---- ---- 26.00 -3.00 29.00 2400 ---- ---- ---- ---- 25.50 -2.90 28.40 3 2410 ---- ---- ---- ---- 24.90 -2.90 27.80 2420 ---- ---- ---- ---- 24.40 -2.90 27.30 2425 ---- ---- ---- ---- 24.10 -2.90 27.00 2430 ---- ---- ---- ---- 23.90 -2.80 26.70 2440 ---- ---- ---- ---- 23.40 -2.70 26.10 2450 ---- ---- ---- ---- 22.90 -2.70 25.60 2475 ---- ---- ---- ---- 21.70 -2.70 24.40 2490 ---- ---- ---- ---- 21.10 -2.60 23.70 2500 ---- ---- 22.60A 22.60A 20.60 -2.60 23.20 10450 2525 ---- ---- ---- ---- 19.60 -2.50 22.10 2550 ---- ---- ---- ---- 18.60 -2.50 21.10 2575 ---- ---- ---- ---- 17.70 -2.40 20.10 2600 ---- ---- ---- ---- 16.80 -2.40 19.20 2625 ---- ---- ---- ---- 16.00 -2.40 18.40 2650 ---- ---- ---- ---- 15.20 -2.40 17.60 2700 ---- ---- ---- ---- 13.70 -2.40 16.10 1 2750 ---- ---- ---- ---- 12.40 -2.40 14.80 2800 ---- ---- ---- ---- 11.20 -2.40 13.60 410 3000 ---- ---- 9.00A 9.00A 7.70 -2.50 10.20 6397 900 ---- ---- ---- ---- 933.70 -14.20 947.90 925 ---- ---- ---- ---- 908.70 -14.20 922.90 950 ---- ---- ---- ---- 883.70 -14.20 897.90 975 ---- ---- ---- ---- 858.70 -14.20 872.90 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 598.70 -14.20 612.90 1275 ---- ---- ---- ---- 573.70 -14.20 587.90 1300 ---- ---- ---- ---- 548.80 -14.20 563.00 1325 ---- ---- ---- ---- 524.40 -14.10 538.50 1350 ---- ---- ---- ---- 500.30 -14.20 514.50 1375 ---- ---- ---- ---- 476.70 -14.10 490.80 1400 ---- ---- ---- ---- 453.60 -14.00 467.60 1425 ---- ---- ---- ---- 430.80 -14.00 444.80 1430 ---- ---- ---- ---- 426.40 -13.90 440.30 1440 ---- ---- ---- ---- 417.40 -13.90 431.30 1450 ---- ---- ---- ---- 408.60 -13.80 422.40 1460 ---- ---- ---- ---- 399.80 -13.80 413.60 1470 ---- ---- ---- ---- 391.10 -13.80 404.90 1475 ---- ---- ---- ---- 386.70 -13.80 400.50 1480 ---- ---- ---- ---- 382.40 -13.80 396.20 1490 ---- ---- ---- ---- 373.90 -13.70 387.60 1500 ---- ---- ---- ---- 365.40 -13.60 379.00 1510 ---- ---- ---- ---- 357.00 -13.60 370.60 1520 ---- ---- ---- ---- 348.60 -13.60 362.20 1525 ---- ---- ---- ---- 344.50 -13.60 358.10 1530 ---- ---- ---- ---- 340.40 -13.50 353.90 1535 ---- ---- ---- ---- 336.30 -13.50 349.80 1540 ---- ---- ---- ---- 332.30 -13.40 345.70 1545 ---- ---- ---- ---- 328.20 -13.50 341.70 1550 ---- ---- ---- ---- 324.20 -13.40 337.60 1555 ---- ---- ---- ---- 320.20 -13.40 333.60 1560 ---- ---- ---- ---- 316.20 -13.40 329.60 1565 ---- ---- ---- ---- 312.30 -13.30 325.60 1570 ---- ---- ---- ---- 308.30 -13.30 321.60 1575 ---- ---- ---- ---- 304.40 -13.30 317.70 1580 ---- ---- ---- ---- 300.60 -13.20 313.80 1585 ---- ---- ---- ---- 296.70 -13.20 309.90 1590 ---- ---- ---- ---- 292.90 -13.10 306.00 1595 ---- ---- ---- ---- 289.10 -13.10 302.20 1600 ---- ---- ---- ---- 285.30 -13.10 298.40 1605 ---- ---- ---- ---- 281.60 -13.00 294.60 1610 ---- ---- ---- ---- 277.80 -13.00 290.80 1615 ---- ---- ---- ---- 274.10 -13.00 287.10 1620 ---- ---- ---- ---- 270.50 -12.90 283.40 1625 ---- ---- ---- ---- 266.80 -12.90 279.70 1630 ---- ---- ---- ---- 263.20 -12.90 276.10 1635 ---- ---- ---- ---- 259.60 -12.80 272.40 1640 ---- ---- ---- ---- 256.10 -12.70 268.80 1645 ---- ---- ---- ---- 252.60 -12.70 265.30 1650 ---- ---- ---- ---- 249.10 -12.60 261.70 1655 ---- ---- ---- ---- 245.60 -12.60 258.20 1660 ---- ---- ---- ---- 242.20 -12.60 254.80 1665 ---- ---- ---- ---- 238.80 -12.50 251.30 1670 ---- ---- ---- ---- 235.40 -12.50 247.90 1675 ---- ---- ---- ---- 232.10 -12.40 244.50 1680 ---- ---- ---- ---- 228.80 -12.40 241.20 1685 ---- ---- ---- ---- 225.50 -12.30 237.80 1690 ---- ---- ---- ---- 222.30 -12.20 234.50 1695 ---- ---- ---- ---- 219.10 -12.20 231.30 1700 ---- ---- ---- ---- 215.90 -12.20 228.10 1705 ---- ---- ---- ---- 212.70 -12.20 224.90 1710 ---- ---- ---- ---- 209.70 -12.00 221.70 1715 ---- ---- ---- ---- 206.60 -12.00 218.60 1720 ---- ---- ---- ---- 203.60 -11.90 215.50 1725 ---- ---- ---- ---- 200.60 -11.90 212.50 1730 ---- ---- ---- ---- 197.60 -11.90 209.50 1735 ---- ---- ---- ---- 194.70 -11.80 206.50 1740 ---- ---- ---- ---- 191.80 -11.70 203.50 1745 ---- ---- ---- ---- 189.00 -11.60 200.60 1750 ---- ---- ---- ---- 186.20 -11.60 197.80 1755 ---- ---- ---- ---- 183.40 -11.50 194.90 1760 ---- ---- ---- ---- 180.70 -11.40 192.10 1765 ---- ---- ---- ---- 178.00 -11.40 189.40 1770 ---- ---- ---- ---- 175.30 -11.40 186.70 1775 ---- ---- ---- ---- 172.70 -11.30 184.00 1780 ---- ---- ---- ---- 170.10 -11.20 181.30 1785 ---- ---- ---- ---- 167.60 -11.10 178.70 1790 ---- ---- ---- ---- 165.10 -11.10 176.20 1795 ---- ---- ---- ---- 162.60 -11.00 173.60 1800 ---- ---- ---- ---- 160.20 -10.90 171.10 1805 ---- ---- ---- ---- 157.80 -10.90 168.70 1810 ---- ---- ---- ---- 155.40 -10.90 166.30 1815 ---- ---- ---- ---- 153.10 -10.80 163.90 1820 ---- ---- ---- ---- 150.90 -10.60 161.50 1825 ---- ---- ---- ---- 148.60 -10.60 159.20 1830 ---- ---- ---- ---- 146.40 -10.60 157.00 1835 ---- ---- ---- ---- 144.30 -10.40 154.70 1840 ---- ---- ---- ---- 142.10 -10.40 152.50 1845 ---- ---- ---- ---- 140.10 -10.30 150.40 1850 ---- ---- ---- ---- 138.00 -10.30 148.30 1855 ---- ---- ---- ---- 136.00 -10.20 146.20 1860 ---- ---- ---- ---- 134.00 -10.10 144.10 1865 ---- ---- ---- ---- 132.10 -10.00 142.10 1870 ---- ---- ---- ---- 130.20 -9.90 140.10 1875 ---- ---- ---- ---- 128.30 -9.90 138.20 1880 ---- ---- ---- ---- 126.40 -9.90 136.30 1885 ---- ---- ---- ---- 124.60 -9.80 134.40 1890 ---- ---- ---- ---- 122.90 -9.70 132.60 1895 ---- ---- ---- ---- 121.10 -9.60 130.70 1900 ---- ---- ---- ---- 119.40 -9.60 129.00 1905 ---- ---- ---- ---- 117.70 -9.50 127.20 1910 ---- ---- ---- ---- 116.10 -9.40 125.50 1915 ---- ---- ---- ---- 114.50 -9.30 123.80 1920 ---- ---- ---- ---- 112.90 -9.30 122.20 1925 ---- ---- ---- ---- 111.40 -9.20 120.60 1930 ---- ---- ---- ---- 109.80 -9.20 119.00 1935 ---- ---- ---- ---- 108.30 -9.10 117.40 1940 ---- ---- ---- ---- 106.90 -9.00 115.90 1945 ---- ---- ---- ---- 105.40 -8.90 114.30 1950 ---- ---- ---- ---- 104.00 -8.90 112.90 1955 ---- ---- ---- ---- 102.60 -8.80 111.40 1960 ---- ---- ---- ---- 101.20 -8.70 109.90 1965 ---- ---- ---- ---- 99.90 -8.60 108.50 1970 ---- ---- ---- ---- 98.50 -8.60 107.10 1975 ---- ---- ---- ---- 97.20 -8.60 105.80 1980 ---- ---- ---- ---- 95.90 -8.50 104.40 1985 ---- ---- ---- ---- 94.70 -8.40 103.10 1990 ---- ---- ---- ---- 93.40 -8.40 101.80 1995 ---- ---- ---- ---- 92.20 -8.30 100.50 2000 ---- ---- ---- ---- 91.00 -8.20 99.20 2005 ---- ---- ---- ---- 89.80 -8.10 97.90 2010 ---- ---- ---- ---- 88.60 -8.10 96.70 2015 ---- ---- ---- ---- 87.40 -8.00 95.40 2020 ---- ---- ---- ---- 86.30 -7.90 94.20 2025 ---- ---- ---- ---- 85.10 -7.90 93.00 2030 ---- ---- ---- ---- 84.00 -7.80 91.80 2035 ---- ---- ---- ---- 82.90 -7.80 90.70 2040 ---- ---- ---- ---- 81.80 -7.70 89.50 2045 ---- ---- ---- ---- 80.70 -7.70 88.40 2050 ---- ---- ---- ---- 79.60 -7.60 87.20 2055 ---- ---- ---- ---- 78.60 -7.50 86.10 2060 ---- ---- ---- ---- 77.50 -7.50 85.00 2065 ---- ---- ---- ---- 76.50 -7.40 83.90 2070 ---- ---- ---- ---- 75.50 -7.30 82.80 2075 ---- ---- ---- ---- 74.40 -7.30 81.70 2080 ---- ---- ---- ---- 73.40 -7.20 80.60 2085 ---- ---- ---- ---- 72.40 -7.20 79.60 2090 ---- ---- ---- ---- 71.50 -7.00 78.50 2095 ---- ---- ---- ---- 70.50 -7.00 77.50 2100 ---- ---- ---- ---- 69.50 -7.00 76.50 2105 ---- ---- ---- ---- 68.60 -6.90 75.50 2110 ---- ---- ---- ---- 67.60 -6.90 74.50 2115 ---- ---- ---- ---- 66.70 -6.80 73.50 2120 ---- ---- ---- ---- 65.80 -6.70 72.50 2125 ---- ---- ---- ---- 64.90 -6.60 71.50 2130 ---- ---- ---- ---- 64.00 -6.60 70.60 2135 ---- ---- ---- ---- 63.10 -6.50 69.60 2140 ---- ---- ---- ---- 62.20 -6.50 68.70 2145 ---- ---- ---- ---- 61.30 -6.40 67.70 2150 ---- ---- ---- ---- 60.50 -6.30 66.80 2155 ---- ---- ---- ---- 59.60 -6.30 65.90 2160 ---- ---- ---- ---- 58.80 -6.20 65.00 2165 ---- ---- ---- ---- 57.90 -6.20 64.10 2170 ---- ---- ---- ---- 57.10 -6.20 63.30 2175 ---- ---- ---- ---- 56.30 -6.10 62.40 2180 ---- ---- ---- ---- 55.50 -6.00 61.50 2185 ---- ---- ---- ---- 54.70 -6.00 60.70 2190 ---- ---- ---- ---- 53.90 -6.00 59.90 2195 ---- ---- ---- ---- 53.20 -5.80 59.00 2200 ---- ---- ---- ---- 52.40 -5.80 58.20 2210 ---- ---- ---- ---- 50.90 -5.70 56.60 2220 ---- ---- ---- ---- 49.50 -5.60 55.10 2225 ---- ---- ---- ---- 48.80 -5.50 54.30 2230 ---- ---- ---- ---- 48.10 -5.50 53.60 2240 ---- ---- ---- ---- 46.70 -5.40 52.10 2250 ---- ---- ---- ---- 45.40 -5.20 50.60 2260 ---- ---- ---- ---- 44.10 -5.10 49.20 2270 ---- ---- ---- ---- 42.80 -5.10 47.90 2275 ---- ---- ---- ---- 42.20 -5.00 47.20 2280 ---- ---- ---- ---- 41.60 -4.90 46.50 2290 ---- ---- ---- ---- 40.40 -4.90 45.30 2300 ---- ---- 40.00A 40.00A 39.20 -4.80 44.00 7 2325 ---- ---- ---- ---- 36.50 -4.50 41.00 2350 ---- ---- ---- ---- 33.90 -4.40 38.30 2375 ---- ---- ---- ---- 31.60 -4.10 35.70 2400 ---- ---- ---- ---- 29.40 -3.90 33.30 2425 ---- ---- ---- ---- 27.40 -3.70 31.10 2450 ---- ---- ---- ---- 25.50 -3.60 29.10 2475 ---- ---- ---- ---- 23.80 -3.40 27.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 598.70 -14.20 612.90 1275 ---- ---- ---- ---- 574.00 -14.10 588.10 1300 ---- ---- ---- ---- 549.70 -14.10 563.80 1325 ---- ---- ---- ---- 525.80 -14.00 539.80 1350 ---- ---- ---- ---- 502.30 -13.90 516.20 1375 ---- ---- ---- ---- 479.10 -13.90 493.00 1400 ---- ---- ---- ---- 456.40 -13.70 470.10 1425 ---- ---- ---- ---- 434.10 -13.60 447.70 1430 ---- ---- ---- ---- 429.70 -13.60 443.30 1440 ---- ---- ---- ---- 420.90 -13.50 434.40 1450 ---- ---- ---- ---- 412.20 -13.50 425.70 1460 ---- ---- ---- ---- 403.60 -13.40 417.00 1470 ---- ---- ---- ---- 395.00 -13.40 408.40 1475 ---- ---- ---- ---- 390.70 -13.40 404.10 1480 ---- ---- ---- ---- 386.50 -13.30 399.80 1490 ---- ---- ---- ---- 378.00 -13.30 391.30 1500 ---- ---- ---- ---- 369.70 -13.20 382.90 1510 ---- ---- ---- ---- 361.40 -13.20 374.60 1520 ---- ---- ---- ---- 353.20 -13.10 366.30 1525 ---- ---- ---- ---- 349.10 -13.10 362.20 1530 ---- ---- ---- ---- 345.10 -13.00 358.10 1535 ---- ---- ---- ---- 341.00 -13.00 354.00 1540 ---- ---- ---- ---- 337.00 -13.00 350.00 1545 ---- ---- ---- ---- 333.00 -12.90 345.90 1550 ---- ---- ---- ---- 329.00 -12.90 341.90 1555 ---- ---- ---- ---- 325.10 -12.80 337.90 1560 ---- ---- ---- ---- 321.10 -12.80 333.90 1565 ---- ---- ---- ---- 317.20 -12.80 330.00 1570 ---- ---- ---- ---- 313.30 -12.70 326.00 1575 ---- ---- ---- ---- 309.40 -12.70 322.10 1580 ---- ---- ---- ---- 305.60 -12.60 318.20 1585 ---- ---- ---- ---- 301.70 -12.70 314.40 1590 ---- ---- ---- ---- 297.90 -12.60 310.50 1595 ---- ---- ---- ---- 294.20 -12.50 306.70 1600 ---- ---- ---- ---- 290.40 -12.50 302.90 1605 ---- ---- ---- ---- 286.70 -12.40 299.10 1610 ---- ---- ---- ---- 283.00 -12.40 295.40 1615 ---- ---- ---- ---- 279.30 -12.30 291.60 1620 ---- ---- ---- ---- 275.60 -12.30 287.90 1625 ---- ---- ---- ---- 272.00 -12.30 284.30 1630 ---- ---- ---- ---- 268.40 -12.20 280.60 1635 ---- ---- ---- ---- 264.80 -12.20 277.00 1640 ---- ---- ---- ---- 261.30 -12.10 273.40 1645 ---- ---- ---- ---- 257.70 -12.10 269.80 1650 ---- ---- ---- ---- 254.20 -12.10 266.30 1655 ---- ---- ---- ---- 250.80 -12.00 262.80 1660 ---- ---- ---- ---- 247.30 -12.00 259.30 1665 ---- ---- ---- ---- 243.90 -11.90 255.80 1670 ---- ---- ---- ---- 240.60 -11.80 252.40 1675 ---- ---- ---- ---- 237.20 -11.80 249.00 1680 ---- ---- ---- ---- 233.90 -11.70 245.60 1685 ---- ---- ---- ---- 230.60 -11.70 242.30 1690 ---- ---- ---- ---- 227.40 -11.60 239.00 1695 ---- ---- ---- ---- 224.20 -11.50 235.70 1700 ---- ---- ---- ---- 221.00 -11.50 232.50 1705 ---- ---- ---- ---- 217.80 -11.50 229.30 1710 ---- ---- ---- ---- 214.70 -11.40 226.10 1715 ---- ---- ---- ---- 211.60 -11.40 223.00 1720 ---- ---- ---- ---- 208.60 -11.30 219.90 1725 ---- ---- ---- ---- 205.60 -11.20 216.80 1730 ---- ---- ---- ---- 202.60 -11.20 213.80 1735 ---- ---- ---- ---- 199.70 -11.10 210.80 1740 ---- ---- ---- ---- 196.80 -11.00 207.80 1745 ---- ---- ---- ---- 193.90 -11.00 204.90 1750 ---- ---- ---- ---- 191.10 -10.90 202.00 1755 ---- ---- ---- ---- 188.30 -10.90 199.20 1760 ---- ---- ---- ---- 185.60 -10.80 196.40 1765 ---- ---- ---- ---- 182.90 -10.70 193.60 1770 ---- ---- ---- ---- 180.20 -10.70 190.90 1775 ---- ---- ---- ---- 177.60 -10.60 188.20 1780 ---- ---- ---- ---- 175.00 -10.50 185.50 1785 ---- ---- ---- ---- 172.40 -10.50 182.90 1790 ---- ---- ---- ---- 169.90 -10.40 180.30 1795 ---- ---- ---- ---- 167.50 -10.30 177.80 1800 ---- ---- ---- ---- 165.10 -10.20 175.30 1805 ---- ---- ---- ---- 162.70 -10.10 172.80 1810 ---- ---- ---- ---- 160.30 -10.10 170.40 1815 ---- ---- ---- ---- 158.00 -10.10 168.10 1820 ---- ---- ---- ---- 155.80 -9.90 165.70 1825 ---- ---- ---- ---- 153.60 -9.90 163.50 1830 ---- ---- ---- ---- 151.40 -9.80 161.20 1835 ---- ---- ---- ---- 149.30 -9.70 159.00 1840 ---- ---- ---- ---- 147.20 -9.70 156.90 1845 ---- ---- ---- ---- 145.10 -9.60 154.70 1850 ---- ---- ---- ---- 143.10 -9.60 152.70 1855 ---- ---- ---- ---- 141.20 -9.40 150.60 1860 ---- ---- ---- ---- 139.20 -9.50 148.70 1865 ---- ---- ---- ---- 137.40 -9.30 146.70 1870 ---- ---- ---- ---- 135.50 -9.30 144.80 1875 ---- ---- ---- ---- 133.70 -9.20 142.90 1880 ---- ---- ---- ---- 132.00 -9.10 141.10 1885 ---- ---- ---- ---- 130.20 -9.10 139.30 1890 ---- ---- ---- ---- 128.60 -9.00 137.60 1895 ---- ---- ---- ---- 126.90 -8.90 135.80 1900 ---- ---- ---- ---- 125.30 -8.90 134.20 1905 ---- ---- ---- ---- 123.70 -8.80 132.50 1910 ---- ---- ---- ---- 122.10 -8.80 130.90 1915 ---- ---- ---- ---- 120.60 -8.70 129.30 1920 ---- ---- ---- ---- 119.10 -8.60 127.70 1925 ---- ---- ---- ---- 117.60 -8.60 126.20 1930 ---- ---- ---- ---- 116.20 -8.50 124.70 1935 ---- ---- ---- ---- 114.80 -8.40 123.20 1940 ---- ---- ---- ---- 113.40 -8.30 121.70 1945 ---- ---- ---- ---- 112.00 -8.30 120.30 1950 ---- ---- ---- ---- 110.70 -8.20 118.90 1955 ---- ---- ---- ---- 109.30 -8.20 117.50 1960 ---- ---- ---- ---- 108.00 -8.10 116.10 1965 ---- ---- ---- ---- 106.70 -8.10 114.80 1970 ---- ---- ---- ---- 105.40 -8.00 113.40 1975 ---- ---- ---- ---- 104.20 -7.90 112.10 1980 ---- ---- ---- ---- 102.90 -7.90 110.80 1985 ---- ---- ---- ---- 101.70 -7.80 109.50 1990 ---- ---- ---- ---- 100.40 -7.80 108.20 1995 ---- ---- ---- ---- 99.20 -7.70 106.90 2000 ---- ---- ---- ---- 98.00 -7.60 105.60 2005 ---- ---- ---- ---- 96.80 -7.60 104.40 2010 ---- ---- ---- ---- 95.70 -7.50 103.20 2015 ---- ---- ---- ---- 94.50 -7.50 102.00 2020 ---- ---- ---- ---- 93.40 -7.40 100.80 2025 ---- ---- ---- ---- 92.20 -7.40 99.60 2030 ---- ---- ---- ---- 91.10 -7.30 98.40 2035 ---- ---- ---- ---- 90.00 -7.20 97.20 2040 ---- ---- ---- ---- 88.90 -7.20 96.10 2045 ---- ---- ---- ---- 87.80 -7.10 94.90 2050 ---- ---- ---- ---- 86.80 -7.00 93.80 2055 ---- ---- ---- ---- 85.70 -7.00 92.70 2060 ---- ---- ---- ---- 84.70 -6.90 91.60 2065 ---- ---- ---- ---- 83.60 -6.90 90.50 2070 ---- ---- ---- ---- 82.60 -6.90 89.50 2075 ---- ---- ---- ---- 81.60 -6.80 88.40 2080 ---- ---- ---- ---- 80.60 -6.80 87.40 2085 ---- ---- ---- ---- 79.70 -6.60 86.30 2090 ---- ---- ---- ---- 78.70 -6.60 85.30 2095 ---- ---- ---- ---- 77.70 -6.60 84.30 2100 ---- ---- ---- ---- 76.80 -6.50 83.30 2105 ---- ---- ---- ---- 75.90 -6.40 82.30 2110 ---- ---- ---- ---- 75.00 -6.40 81.40 2115 ---- ---- ---- ---- 74.10 -6.30 80.40 2120 ---- ---- ---- ---- 73.20 -6.30 79.50 2125 ---- ---- ---- ---- 72.30 -6.20 78.50 2130 ---- ---- ---- ---- 71.40 -6.20 77.60 2135 ---- ---- ---- ---- 70.60 -6.10 76.70 2140 ---- ---- ---- ---- 69.70 -6.10 75.80 2145 ---- ---- ---- ---- 68.90 -6.00 74.90 2150 ---- ---- ---- ---- 68.10 -6.00 74.10 2155 ---- ---- ---- ---- 67.30 -5.90 73.20 2160 ---- ---- ---- ---- 66.50 -5.90 72.40 2165 ---- ---- ---- ---- 65.70 -5.80 71.50 2170 ---- ---- ---- ---- 64.90 -5.80 70.70 2175 ---- ---- ---- ---- 64.10 -5.80 69.90 2180 ---- ---- ---- ---- 63.40 -5.70 69.10 2190 ---- ---- ---- ---- 61.90 -5.60 67.50 2200 ---- ---- ---- ---- 60.50 -5.50 66.00 2210 ---- ---- ---- ---- 59.10 -5.40 64.50 2220 ---- ---- ---- ---- 57.70 -5.40 63.10 2225 ---- ---- ---- ---- 57.10 -5.30 62.40 2230 ---- ---- ---- ---- 56.40 -5.30 61.70 2240 ---- ---- ---- ---- 55.20 -5.10 60.30 2250 ---- ---- ---- ---- 53.90 -5.10 59.00 2260 ---- ---- ---- ---- 52.70 -5.00 57.70 2275 ---- ---- ---- ---- 51.00 -4.90 55.90 2300 ---- ---- ---- ---- 48.20 -4.70 52.90 2325 ---- ---- ---- ---- 45.70 -4.50 50.20 2350 ---- ---- ---- ---- 43.30 -4.40 47.70 2375 ---- ---- ---- ---- 41.10 -4.20 45.30 2400 ---- ---- ---- ---- 39.10 -4.00 43.10 2425 ---- ---- ---- ---- 37.10 -3.90 41.00 2450 ---- ---- ---- ---- 35.30 -3.70 39.00 3000 ---- ---- ---- ---- 15.00 -1.80 16.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 610.20 -14.20 624.40 1275 ---- ---- ---- ---- 585.30 -14.20 599.50 1300 ---- ---- ---- ---- 560.90 -14.10 575.00 1325 ---- ---- ---- ---- 536.80 -14.00 550.80 1350 ---- ---- ---- ---- 513.20 -13.90 527.10 1375 ---- ---- ---- ---- 490.00 -13.80 503.80 1400 ---- ---- ---- ---- 467.20 -13.70 480.90 1425 ---- ---- ---- ---- 444.80 -13.70 458.50 1440 ---- ---- ---- ---- 431.60 -13.60 445.20 1450 ---- ---- ---- ---- 422.90 -13.50 436.40 1460 ---- ---- ---- ---- 414.20 -13.50 427.70 1470 ---- ---- ---- ---- 405.60 -13.50 419.10 1475 ---- ---- ---- ---- 401.40 -13.40 414.80 1480 ---- ---- ---- ---- 397.10 -13.40 410.50 1490 ---- ---- ---- ---- 388.70 -13.30 402.00 1500 ---- ---- ---- ---- 380.30 -13.30 393.60 1510 ---- ---- ---- ---- 372.00 -13.20 385.20 1520 ---- ---- ---- ---- 363.80 -13.10 376.90 1525 ---- ---- ---- ---- 359.70 -13.10 372.80 1530 ---- ---- ---- ---- 355.60 -13.10 368.70 1540 ---- ---- ---- ---- 347.60 -13.00 360.60 1545 ---- ---- ---- ---- 343.60 -13.00 356.60 1550 ---- ---- ---- ---- 339.60 -12.90 352.50 1555 ---- ---- ---- ---- 335.60 -13.00 348.60 1560 ---- ---- ---- ---- 331.70 -12.90 344.60 1565 ---- ---- ---- ---- 327.80 -12.80 340.60 1570 ---- ---- ---- ---- 323.90 -12.80 336.70 1575 ---- ---- ---- ---- 320.00 -12.80 332.80 1580 ---- ---- ---- ---- 316.20 -12.70 328.90 1585 ---- ---- ---- ---- 312.40 -12.70 325.10 1590 ---- ---- ---- ---- 308.60 -12.70 321.30 1595 ---- ---- ---- ---- 304.80 -12.60 317.40 1600 ---- ---- ---- ---- 301.10 -12.60 313.70 1605 ---- ---- ---- ---- 297.40 -12.50 309.90 1610 ---- ---- ---- ---- 293.70 -12.50 306.20 1615 ---- ---- ---- ---- 290.00 -12.50 302.50 1620 ---- ---- ---- ---- 286.40 -12.40 298.80 1625 ---- ---- ---- ---- 282.80 -12.30 295.10 1630 ---- ---- ---- ---- 279.20 -12.30 291.50 1635 ---- ---- ---- ---- 275.60 -12.30 287.90 1640 ---- ---- ---- ---- 272.10 -12.20 284.30 1645 ---- ---- ---- ---- 268.60 -12.20 280.80 1650 ---- ---- ---- ---- 265.20 -12.10 277.30 1655 ---- ---- ---- ---- 261.70 -12.10 273.80 1660 ---- ---- ---- ---- 258.30 -12.10 270.40 1665 ---- ---- ---- ---- 255.00 -11.90 266.90 1670 ---- ---- ---- ---- 251.60 -12.00 263.60 1675 ---- ---- ---- ---- 248.30 -11.90 260.20 1680 ---- ---- ---- ---- 245.00 -11.90 256.90 1685 ---- ---- ---- ---- 241.80 -11.80 253.60 1690 ---- ---- ---- ---- 238.60 -11.70 250.30 1695 ---- ---- ---- ---- 235.40 -11.70 247.10 1700 ---- ---- ---- ---- 232.30 -11.60 243.90 1705 ---- ---- ---- ---- 229.20 -11.50 240.70 1710 ---- ---- ---- ---- 226.10 -11.50 237.60 1715 ---- ---- ---- ---- 223.10 -11.40 234.50 1720 ---- ---- ---- ---- 220.10 -11.40 231.50 1725 ---- ---- ---- ---- 217.10 -11.40 228.50 1730 ---- ---- ---- ---- 214.20 -11.30 225.50 1735 ---- ---- ---- ---- 211.30 -11.30 222.60 1740 ---- ---- ---- ---- 208.50 -11.20 219.70 1745 ---- ---- ---- ---- 205.70 -11.10 216.80 1750 ---- ---- ---- ---- 202.90 -11.10 214.00 1755 ---- ---- ---- ---- 200.20 -11.00 211.20 1760 ---- ---- ---- ---- 197.50 -10.90 208.40 1765 ---- ---- ---- ---- 194.90 -10.80 205.70 1770 ---- ---- ---- ---- 192.30 -10.70 203.00 1775 ---- ---- ---- ---- 189.70 -10.70 200.40 1780 ---- ---- ---- ---- 187.20 -10.60 197.80 1785 ---- ---- ---- ---- 184.70 -10.60 195.30 1790 ---- ---- ---- ---- 182.20 -10.60 192.80 1795 ---- ---- ---- ---- 179.80 -10.50 190.30 1800 ---- ---- ---- ---- 177.40 -10.40 187.80 1805 ---- ---- ---- ---- 175.10 -10.30 185.40 1810 ---- ---- ---- ---- 172.80 -10.30 183.10 1815 ---- ---- ---- ---- 170.50 -10.20 180.70 1820 ---- ---- ---- ---- 168.30 -10.10 178.40 1825 ---- ---- ---- ---- 166.10 -10.10 176.20 1830 ---- ---- ---- ---- 163.90 -10.10 174.00 1835 ---- ---- ---- ---- 161.80 -10.00 171.80 1840 ---- ---- ---- ---- 159.70 -9.90 169.60 1845 ---- ---- ---- ---- 157.70 -9.80 167.50 1850 ---- ---- ---- ---- 155.70 -9.70 165.40 1855 ---- ---- ---- ---- 153.70 -9.70 163.40 1860 ---- ---- ---- ---- 151.70 -9.70 161.40 1865 ---- ---- ---- ---- 149.80 -9.60 159.40 1870 ---- ---- ---- ---- 147.90 -9.50 157.40 1875 ---- ---- ---- ---- 146.00 -9.50 155.50 1880 ---- ---- ---- ---- 144.20 -9.40 153.60 1885 ---- ---- ---- ---- 142.40 -9.30 151.70 1890 ---- ---- ---- ---- 140.60 -9.30 149.90 1895 ---- ---- ---- ---- 138.90 -9.20 148.10 1900 ---- ---- ---- ---- 137.20 -9.10 146.30 1905 ---- ---- ---- ---- 135.50 -9.10 144.60 1910 ---- ---- ---- ---- 133.80 -9.00 142.80 1915 ---- ---- ---- ---- 132.20 -9.00 141.20 1920 ---- ---- ---- ---- 130.60 -8.90 139.50 1925 ---- ---- ---- ---- 129.00 -8.80 137.80 1930 ---- ---- ---- ---- 127.50 -8.70 136.20 1935 ---- ---- ---- ---- 125.90 -8.70 134.60 1940 ---- ---- ---- ---- 124.40 -8.70 133.10 1945 ---- ---- ---- ---- 123.00 -8.50 131.50 1950 ---- ---- ---- ---- 121.50 -8.50 130.00 1955 ---- ---- ---- ---- 120.10 -8.40 128.50 1960 ---- ---- ---- ---- 118.70 -8.40 127.10 1965 ---- ---- ---- ---- 117.30 -8.30 125.60 1970 ---- ---- ---- ---- 115.90 -8.30 124.20 1975 ---- ---- ---- ---- 114.60 -8.20 122.80 1980 ---- ---- ---- ---- 113.20 -8.20 121.40 1985 ---- ---- ---- ---- 111.90 -8.10 120.00 1990 ---- ---- ---- ---- 110.60 -8.10 118.70 1995 ---- ---- ---- ---- 109.40 -7.90 117.30 2000 ---- ---- ---- ---- 108.10 -7.90 116.00 2005 ---- ---- ---- ---- 106.90 -7.80 114.70 2010 ---- ---- ---- ---- 105.70 -7.80 113.50 2015 ---- ---- ---- ---- 104.50 -7.70 112.20 2020 ---- ---- ---- ---- 103.30 -7.70 111.00 2025 ---- ---- ---- ---- 102.10 -7.70 109.80 2030 ---- ---- ---- ---- 101.00 -7.60 108.60 2035 ---- ---- ---- ---- 99.80 -7.60 107.40 2040 ---- ---- ---- ---- 98.70 -7.50 106.20 2045 ---- ---- ---- ---- 97.60 -7.40 105.00 2050 ---- ---- ---- ---- 96.50 -7.40 103.90 2055 ---- ---- ---- ---- 95.40 -7.40 102.80 2060 ---- ---- ---- ---- 94.40 -7.20 101.60 2065 ---- ---- ---- ---- 93.30 -7.20 100.50 2070 ---- ---- ---- ---- 92.30 -7.10 99.40 2075 ---- ---- ---- ---- 91.30 -7.10 98.40 2080 ---- ---- ---- ---- 90.30 -7.00 97.30 2085 ---- ---- ---- ---- 89.30 -7.00 96.30 2090 ---- ---- ---- ---- 88.30 -6.90 95.20 2095 ---- ---- ---- ---- 87.30 -6.90 94.20 2100 ---- ---- ---- ---- 86.30 -6.90 93.20 2105 ---- ---- ---- ---- 85.40 -6.80 92.20 2110 ---- ---- ---- ---- 84.40 -6.80 91.20 2115 ---- ---- ---- ---- 83.50 -6.70 90.20 2120 ---- ---- ---- ---- 82.60 -6.60 89.20 2125 ---- ---- ---- ---- 81.70 -6.60 88.30 2130 ---- ---- ---- ---- 80.80 -6.50 87.30 2140 ---- ---- ---- ---- 79.00 -6.50 85.50 2150 ---- ---- ---- ---- 77.30 -6.40 83.70 2160 ---- ---- ---- ---- 75.70 -6.20 81.90 2170 ---- ---- ---- ---- 74.00 -6.20 80.20 2175 ---- ---- ---- ---- 73.30 -6.10 79.40 2180 ---- ---- ---- ---- 72.50 -6.00 78.50 2190 ---- ---- ---- ---- 70.90 -6.00 76.90 2200 ---- ---- ---- ---- 69.40 -5.90 75.30 2210 ---- ---- ---- ---- 68.00 -5.80 73.80 2220 ---- ---- ---- ---- 66.60 -5.70 72.30 2225 ---- ---- ---- ---- 65.90 -5.60 71.50 2230 ---- ---- ---- ---- 65.20 -5.60 70.80 2250 ---- ---- ---- ---- 62.50 -5.50 68.00 2275 ---- ---- ---- ---- 59.40 -5.30 64.70 2300 ---- ---- ---- ---- 56.50 -5.10 61.60 2325 ---- ---- ---- ---- 53.80 -4.90 58.70 2350 ---- ---- ---- ---- 51.20 -4.80 56.00 2375 ---- ---- ---- ---- 48.90 -4.50 53.40 2400 ---- ---- ---- ---- 46.60 -4.50 51.10 2425 ---- ---- ---- ---- 44.60 -4.20 48.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 610.20 -14.20 624.40 1275 ---- ---- ---- ---- 585.40 -14.20 599.60 1300 ---- ---- ---- ---- 561.10 -14.10 575.20 1325 ---- ---- ---- ---- 537.20 -14.00 551.20 1350 ---- ---- ---- ---- 513.70 -13.90 527.60 1375 ---- ---- ---- ---- 490.60 -13.90 504.50 1400 ---- ---- ---- ---- 468.00 -13.70 481.70 1425 ---- ---- ---- ---- 445.80 -13.60 459.40 1440 ---- ---- ---- ---- 432.60 -13.60 446.20 1450 ---- ---- ---- ---- 424.00 -13.50 437.50 1460 ---- ---- ---- ---- 415.40 -13.50 428.90 1470 ---- ---- ---- ---- 406.90 -13.40 420.30 1475 ---- ---- ---- ---- 402.60 -13.40 416.00 1480 ---- ---- ---- ---- 398.40 -13.40 411.80 1490 ---- ---- ---- ---- 390.10 -13.30 403.40 1500 ---- ---- ---- ---- 381.80 -13.20 395.00 1510 ---- ---- ---- ---- 373.50 -13.20 386.70 1520 ---- ---- ---- ---- 365.40 -13.10 378.50 1525 ---- ---- ---- ---- 361.30 -13.10 374.40 1530 ---- ---- ---- ---- 357.30 -13.10 370.40 1540 ---- ---- ---- ---- 349.30 -13.00 362.30 1545 ---- ---- ---- ---- 345.40 -12.90 358.30 1550 ---- ---- ---- ---- 341.50 -12.90 354.40 1555 ---- ---- ---- ---- 337.50 -12.90 350.40 1560 ---- ---- ---- ---- 333.60 -12.90 346.50 1565 ---- ---- ---- ---- 329.80 -12.80 342.60 1570 ---- ---- ---- ---- 325.90 -12.80 338.70 1575 ---- ---- ---- ---- 322.10 -12.80 334.90 1580 ---- ---- ---- ---- 318.30 -12.70 331.00 1585 ---- ---- ---- ---- 314.50 -12.70 327.20 1590 ---- ---- ---- ---- 310.80 -12.60 323.40 1595 ---- ---- ---- ---- 307.10 -12.50 319.60 1600 ---- ---- ---- ---- 303.40 -12.50 315.90 1605 ---- ---- ---- ---- 299.70 -12.50 312.20 1610 ---- ---- ---- ---- 296.00 -12.50 308.50 1615 ---- ---- ---- ---- 292.40 -12.40 304.80 1620 ---- ---- ---- ---- 288.80 -12.40 301.20 1625 ---- ---- ---- ---- 285.30 -12.30 297.60 1630 ---- ---- ---- ---- 281.70 -12.30 294.00 1635 ---- ---- ---- ---- 278.20 -12.30 290.50 1640 ---- ---- ---- ---- 274.70 -12.20 286.90 1645 ---- ---- ---- ---- 271.30 -12.10 283.40 1650 ---- ---- ---- ---- 267.90 -12.10 280.00 1655 ---- ---- ---- ---- 264.50 -12.00 276.50 1660 ---- ---- ---- ---- 261.10 -12.00 273.10 1665 ---- ---- ---- ---- 257.80 -11.90 269.70 1670 ---- ---- ---- ---- 254.50 -11.90 266.40 1675 ---- ---- ---- ---- 251.20 -11.90 263.10 1680 ---- ---- ---- ---- 248.00 -11.80 259.80 1685 ---- ---- ---- ---- 244.80 -11.70 256.50 1690 ---- ---- ---- ---- 241.60 -11.70 253.30 1695 ---- ---- ---- ---- 238.50 -11.60 250.10 1700 ---- ---- ---- ---- 235.40 -11.60 247.00 1705 ---- ---- ---- ---- 232.30 -11.50 243.80 1710 ---- ---- ---- ---- 229.30 -11.50 240.80 1715 ---- ---- ---- ---- 226.30 -11.40 237.70 1720 ---- ---- ---- ---- 223.30 -11.40 234.70 1725 ---- ---- ---- ---- 220.40 -11.30 231.70 1730 ---- ---- ---- ---- 217.50 -11.30 228.80 1735 ---- ---- ---- ---- 214.70 -11.20 225.90 1740 ---- ---- ---- ---- 211.80 -11.20 223.00 1745 ---- ---- ---- ---- 209.10 -11.10 220.20 1750 ---- ---- ---- ---- 206.30 -11.10 217.40 1755 ---- ---- ---- ---- 203.60 -11.00 214.60 1760 ---- ---- ---- ---- 201.00 -10.90 211.90 1765 ---- ---- ---- ---- 198.40 -10.80 209.20 1770 ---- ---- ---- ---- 195.80 -10.80 206.60 1775 ---- ---- ---- ---- 193.20 -10.80 204.00 1780 ---- ---- ---- ---- 190.70 -10.70 201.40 1785 ---- ---- ---- ---- 188.30 -10.60 198.90 1790 ---- ---- ---- ---- 185.90 -10.50 196.40 1795 ---- ---- ---- ---- 183.50 -10.50 194.00 1800 ---- ---- ---- ---- 181.10 -10.50 191.60 1805 ---- ---- ---- ---- 178.80 -10.40 189.20 1810 ---- ---- ---- ---- 176.60 -10.30 186.90 1815 ---- ---- ---- ---- 174.30 -10.30 184.60 1820 ---- ---- ---- ---- 172.10 -10.20 182.30 1825 ---- ---- ---- ---- 170.00 -10.10 180.10 1830 ---- ---- ---- ---- 167.90 -10.00 177.90 1835 ---- ---- ---- ---- 165.80 -10.00 175.80 1840 ---- ---- ---- ---- 163.70 -9.90 173.60 1845 ---- ---- ---- ---- 161.70 -9.90 171.60 1850 ---- ---- ---- ---- 159.70 -9.80 169.50 1855 ---- ---- ---- ---- 157.70 -9.80 167.50 1860 ---- ---- ---- ---- 155.80 -9.70 165.50 1865 ---- ---- ---- ---- 153.90 -9.60 163.50 1870 ---- ---- ---- ---- 152.10 -9.50 161.60 1875 ---- ---- ---- ---- 150.20 -9.50 159.70 1880 ---- ---- ---- ---- 148.40 -9.50 157.90 1885 ---- ---- ---- ---- 146.60 -9.40 156.00 1890 ---- ---- ---- ---- 144.90 -9.30 154.20 1895 ---- ---- ---- ---- 143.20 -9.20 152.40 1900 ---- ---- ---- ---- 141.50 -9.10 150.60 1905 ---- ---- ---- ---- 139.80 -9.10 148.90 1910 ---- ---- ---- ---- 138.10 -9.10 147.20 1915 ---- ---- ---- ---- 136.50 -9.00 145.50 1920 ---- ---- ---- ---- 134.90 -9.00 143.90 1925 ---- ---- ---- ---- 133.30 -8.90 142.20 1930 ---- ---- ---- ---- 131.80 -8.80 140.60 1935 ---- ---- ---- ---- 130.20 -8.80 139.00 1940 ---- ---- ---- ---- 128.70 -8.70 137.40 1945 ---- ---- ---- ---- 127.20 -8.70 135.90 1950 ---- ---- ---- ---- 125.80 -8.60 134.40 1955 ---- ---- ---- ---- 124.30 -8.60 132.90 1960 ---- ---- ---- ---- 122.90 -8.50 131.40 1965 ---- ---- ---- ---- 121.50 -8.40 129.90 1970 ---- ---- ---- ---- 120.10 -8.40 128.50 1975 ---- ---- ---- ---- 118.80 -8.30 127.10 1980 ---- ---- ---- ---- 117.40 -8.30 125.70 1985 ---- ---- ---- ---- 116.10 -8.20 124.30 1990 ---- ---- ---- ---- 114.80 -8.10 122.90 1995 ---- ---- ---- ---- 113.50 -8.10 121.60 2000 ---- ---- ---- ---- 112.20 -8.10 120.30 2005 ---- ---- ---- ---- 111.00 -8.00 119.00 2010 ---- ---- ---- ---- 109.80 -7.90 117.70 2015 ---- ---- ---- ---- 108.60 -7.80 116.40 2020 ---- ---- ---- ---- 107.40 -7.70 115.10 2025 ---- ---- ---- ---- 106.20 -7.70 113.90 2030 ---- ---- ---- ---- 105.00 -7.70 112.70 2035 ---- ---- ---- ---- 103.90 -7.60 111.50 2040 ---- ---- ---- ---- 102.70 -7.60 110.30 2045 ---- ---- ---- ---- 101.60 -7.50 109.10 2050 ---- ---- ---- ---- 100.50 -7.50 108.00 2055 ---- ---- ---- ---- 99.40 -7.40 106.80 2060 ---- ---- ---- ---- 98.40 -7.30 105.70 2065 ---- ---- ---- ---- 97.30 -7.30 104.60 2070 ---- ---- ---- ---- 96.30 -7.20 103.50 2075 ---- ---- ---- ---- 95.20 -7.20 102.40 2080 ---- ---- ---- ---- 94.20 -7.20 101.40 2085 ---- ---- ---- ---- 93.20 -7.10 100.30 2090 ---- ---- ---- ---- 92.20 -7.10 99.30 2095 ---- ---- ---- ---- 91.30 -7.00 98.30 2100 ---- ---- ---- ---- 90.30 -7.00 97.30 2105 ---- ---- ---- ---- 89.40 -6.90 96.30 2110 ---- ---- ---- ---- 88.40 -6.90 95.30 2120 ---- ---- ---- ---- 86.60 -6.80 93.40 2125 ---- ---- ---- ---- 85.70 -6.70 92.40 2130 ---- ---- ---- ---- 84.80 -6.70 91.50 2140 ---- ---- ---- ---- 83.10 -6.60 89.70 2150 ---- ---- ---- ---- 81.40 -6.50 87.90 2160 ---- ---- ---- ---- 79.80 -6.40 86.20 2170 ---- ---- ---- ---- 78.20 -6.30 84.50 2175 ---- ---- ---- ---- 77.40 -6.30 83.70 2180 ---- ---- ---- ---- 76.70 -6.20 82.90 2190 ---- ---- ---- ---- 75.20 -6.10 81.30 2200 ---- ---- ---- ---- 73.70 -6.00 79.70 2225 ---- ---- ---- ---- 70.20 -5.80 76.00 2250 ---- ---- ---- ---- 66.90 -5.70 72.60 2275 ---- ---- ---- ---- 63.90 -5.50 69.40 2300 ---- ---- ---- ---- 61.10 -5.20 66.30 2325 ---- ---- ---- ---- 58.40 -5.10 63.50 2350 ---- ---- ---- ---- 55.90 -4.90 60.80 2375 ---- ---- ---- ---- 53.60 -4.80 58.40 2400 ---- ---- ---- ---- 51.40 -4.60 56.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 620.90 -14.20 635.10 1275 ---- ---- ---- ---- 596.20 -14.10 610.30 1300 ---- ---- ---- ---- 571.90 -14.10 586.00 1325 ---- ---- ---- ---- 548.10 -14.00 562.10 1350 ---- ---- ---- ---- 524.70 -13.90 538.60 1375 ---- ---- ---- ---- 501.70 -13.80 515.50 1400 ---- ---- ---- ---- 479.10 -13.70 492.80 1425 ---- ---- ---- ---- 457.00 -13.60 470.60 1450 ---- ---- ---- ---- 435.20 -13.60 448.80 1460 ---- ---- ---- ---- 426.70 -13.40 440.10 1470 ---- ---- ---- ---- 418.20 -13.40 431.60 1475 ---- ---- ---- ---- 413.90 -13.50 427.40 1480 ---- ---- ---- ---- 409.70 -13.40 423.10 1490 ---- ---- ---- ---- 401.40 -13.30 414.70 1500 ---- ---- ---- ---- 393.10 -13.30 406.40 1510 ---- ---- ---- ---- 384.90 -13.20 398.10 1520 ---- ---- ---- ---- 376.80 -13.10 389.90 1525 ---- ---- ---- ---- 372.70 -13.20 385.90 1530 ---- ---- ---- ---- 368.70 -13.10 381.80 1540 ---- ---- ---- ---- 360.80 -13.00 373.80 1545 ---- ---- ---- ---- 356.80 -13.00 369.80 1550 ---- ---- ---- ---- 352.90 -12.90 365.80 1555 ---- ---- ---- ---- 349.00 -12.90 361.90 1560 ---- ---- ---- ---- 345.10 -12.90 358.00 1565 ---- ---- ---- ---- 341.20 -12.90 354.10 1570 ---- ---- ---- ---- 337.40 -12.80 350.20 1575 ---- ---- ---- ---- 333.50 -12.80 346.30 1580 ---- ---- ---- ---- 329.70 -12.80 342.50 1585 ---- ---- ---- ---- 326.00 -12.70 338.70 1590 ---- ---- ---- ---- 322.20 -12.70 334.90 1595 ---- ---- ---- ---- 318.50 -12.60 331.10 1600 ---- ---- ---- ---- 314.80 -12.60 327.40 1605 ---- ---- ---- ---- 311.10 -12.60 323.70 1610 ---- ---- ---- ---- 307.40 -12.60 320.00 1615 ---- ---- ---- ---- 303.80 -12.50 316.30 1620 ---- ---- ---- ---- 300.20 -12.50 312.70 1625 ---- ---- ---- ---- 296.60 -12.40 309.00 1630 ---- ---- ---- ---- 293.10 -12.40 305.50 1635 ---- ---- ---- ---- 289.60 -12.30 301.90 1640 ---- ---- ---- ---- 286.10 -12.30 298.40 1645 ---- ---- ---- ---- 282.60 -12.30 294.90 1650 ---- ---- ---- ---- 279.20 -12.20 291.40 1655 ---- ---- ---- ---- 275.80 -12.10 287.90 1660 ---- ---- ---- ---- 272.40 -12.10 284.50 1665 ---- ---- ---- ---- 269.10 -12.00 281.10 1670 ---- ---- ---- ---- 265.80 -11.90 277.70 1675 ---- ---- ---- ---- 262.50 -11.90 274.40 1680 ---- ---- ---- ---- 259.20 -11.90 271.10 1685 ---- ---- ---- ---- 256.00 -11.80 267.80 1690 ---- ---- ---- ---- 252.80 -11.80 264.60 1695 ---- ---- ---- ---- 249.60 -11.80 261.40 1700 ---- ---- ---- ---- 246.50 -11.70 258.20 1705 ---- ---- ---- ---- 243.40 -11.70 255.10 1710 ---- ---- ---- ---- 240.40 -11.60 252.00 1715 ---- ---- ---- ---- 237.40 -11.50 248.90 1720 ---- ---- ---- ---- 234.40 -11.50 245.90 1725 ---- ---- ---- ---- 231.40 -11.40 242.80 1730 ---- ---- ---- ---- 228.50 -11.40 239.90 1735 ---- ---- ---- ---- 225.60 -11.30 236.90 1740 ---- ---- ---- ---- 222.80 -11.20 234.00 1745 ---- ---- ---- ---- 220.00 -11.20 231.20 1750 ---- ---- ---- ---- 217.20 -11.10 228.30 1755 ---- ---- ---- ---- 214.40 -11.10 225.50 1760 ---- ---- ---- ---- 211.70 -11.10 222.80 1765 ---- ---- ---- ---- 209.10 -11.00 220.10 1770 ---- ---- ---- ---- 206.50 -10.90 217.40 1775 ---- ---- ---- ---- 203.90 -10.80 214.70 1780 ---- ---- ---- ---- 201.30 -10.80 212.10 1785 ---- ---- ---- ---- 198.80 -10.80 209.60 1790 ---- ---- ---- ---- 196.30 -10.70 207.00 1795 ---- ---- ---- ---- 193.90 -10.70 204.60 1800 ---- ---- ---- ---- 191.50 -10.60 202.10 1805 ---- ---- ---- ---- 189.20 -10.50 199.70 1810 ---- ---- ---- ---- 186.90 -10.40 197.30 1815 ---- ---- ---- ---- 184.60 -10.40 195.00 1820 ---- ---- ---- ---- 182.30 -10.40 192.70 1825 ---- ---- ---- ---- 180.10 -10.30 190.40 1830 ---- ---- ---- ---- 178.00 -10.20 188.20 1835 ---- ---- ---- ---- 175.80 -10.20 186.00 1840 ---- ---- ---- ---- 173.70 -10.10 183.80 1845 ---- ---- ---- ---- 171.70 -10.00 181.70 1850 ---- ---- ---- ---- 169.60 -10.00 179.60 1855 ---- ---- ---- ---- 167.60 -10.00 177.60 1860 ---- ---- ---- ---- 165.70 -9.80 175.50 1865 ---- ---- ---- ---- 163.70 -9.90 173.60 1870 ---- ---- ---- ---- 161.80 -9.80 171.60 1875 ---- ---- ---- ---- 160.00 -9.70 169.70 1880 ---- ---- ---- ---- 158.10 -9.70 167.80 1885 ---- ---- ---- ---- 156.30 -9.60 165.90 1890 ---- ---- ---- ---- 154.50 -9.50 164.00 1895 ---- ---- ---- ---- 152.80 -9.40 162.20 1900 ---- ---- ---- ---- 151.00 -9.40 160.40 1905 ---- ---- ---- ---- 149.30 -9.40 158.70 1910 ---- ---- ---- ---- 147.60 -9.30 156.90 1915 ---- ---- ---- ---- 146.00 -9.20 155.20 1920 ---- ---- ---- ---- 144.40 -9.10 153.50 1925 ---- ---- ---- ---- 142.80 -9.00 151.80 1930 ---- ---- ---- ---- 141.20 -9.00 150.20 1935 ---- ---- ---- ---- 139.60 -9.00 148.60 1940 ---- ---- ---- ---- 138.10 -8.90 147.00 1945 ---- ---- ---- ---- 136.60 -8.80 145.40 1950 ---- ---- ---- ---- 135.10 -8.80 143.90 1955 ---- ---- ---- ---- 133.60 -8.70 142.30 1960 ---- ---- ---- ---- 132.10 -8.70 140.80 1965 ---- ---- ---- ---- 130.70 -8.70 139.40 1970 ---- ---- ---- ---- 129.30 -8.60 137.90 1975 ---- ---- ---- ---- 127.90 -8.50 136.40 1980 ---- ---- ---- ---- 126.60 -8.40 135.00 1985 ---- ---- ---- ---- 125.20 -8.40 133.60 1990 ---- ---- ---- ---- 123.90 -8.30 132.20 1995 ---- ---- ---- ---- 122.60 -8.30 130.90 2000 ---- ---- ---- ---- 121.30 -8.20 129.50 2005 ---- ---- ---- ---- 120.00 -8.20 128.20 2010 ---- ---- ---- ---- 118.70 -8.20 126.90 2015 ---- ---- ---- ---- 117.50 -8.10 125.60 2020 ---- ---- ---- ---- 116.30 -8.00 124.30 2025 ---- ---- ---- ---- 115.10 -8.00 123.10 2030 ---- ---- ---- ---- 113.90 -7.90 121.80 2035 ---- ---- ---- ---- 112.70 -7.90 120.60 2040 ---- ---- ---- ---- 111.60 -7.80 119.40 2045 ---- ---- ---- ---- 110.40 -7.80 118.20 2050 ---- ---- ---- ---- 109.30 -7.70 117.00 2055 ---- ---- ---- ---- 108.20 -7.70 115.90 2060 ---- ---- ---- ---- 107.10 -7.60 114.70 2065 ---- ---- ---- ---- 106.00 -7.60 113.60 2070 ---- ---- ---- ---- 105.00 -7.50 112.50 2075 ---- ---- ---- ---- 103.90 -7.50 111.40 2080 ---- ---- ---- ---- 102.90 -7.40 110.30 2085 ---- ---- ---- ---- 101.80 -7.40 109.20 2090 ---- ---- ---- ---- 100.80 -7.40 108.20 2095 ---- ---- ---- ---- 99.80 -7.30 107.10 2100 ---- ---- ---- ---- 98.90 -7.20 106.10 2105 ---- ---- ---- ---- 97.90 -7.20 105.10 2110 ---- ---- ---- ---- 96.90 -7.20 104.10 2120 ---- ---- ---- ---- 95.10 -7.00 102.10 2125 ---- ---- ---- ---- 94.10 -7.00 101.10 2130 ---- ---- ---- ---- 93.20 -7.00 100.20 2140 ---- ---- ---- ---- 91.50 -6.80 98.30 2150 ---- ---- ---- ---- 89.70 -6.80 96.50 2160 ---- ---- ---- ---- 88.10 -6.60 94.70 2170 ---- ---- ---- ---- 86.40 -6.60 93.00 2175 ---- ---- ---- ---- 85.60 -6.60 92.20 2180 ---- ---- ---- ---- 84.80 -6.50 91.30 2190 ---- ---- ---- ---- 83.30 -6.40 89.70 2200 ---- ---- ---- ---- 81.80 -6.30 88.10 2225 ---- ---- ---- ---- 78.20 -6.10 84.30 2250 ---- ---- ---- ---- 74.80 -5.90 80.70 2275 ---- ---- ---- ---- 71.60 -5.80 77.40 2300 ---- ---- ---- ---- 68.70 -5.60 74.30 2325 ---- ---- ---- ---- 65.90 -5.40 71.30 2350 ---- ---- ---- ---- 63.30 -5.30 68.60 2375 ---- ---- ---- ---- 60.90 -5.10 66.00 2400 ---- ---- ---- ---- 58.60 -4.90 63.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 870.90 -14.20 885.10 1025 ---- ---- ---- ---- 845.90 -14.20 860.10 1050 ---- ---- ---- ---- 820.90 -14.20 835.10 1075 ---- ---- ---- ---- 795.90 -14.20 810.10 1090 ---- ---- ---- ---- 780.90 -14.20 795.10 1100 ---- ---- ---- ---- 770.90 -14.20 785.10 1110 ---- ---- ---- ---- 760.90 -14.20 775.10 1120 ---- ---- ---- ---- 750.90 -14.20 765.10 1125 ---- ---- ---- ---- 745.90 -14.20 760.10 1130 ---- ---- ---- ---- 740.90 -14.20 755.10 1140 ---- ---- ---- ---- 730.90 -14.20 745.10 1150 ---- ---- ---- ---- 720.90 -14.20 735.10 1160 ---- ---- ---- ---- 710.90 -14.20 725.10 1170 ---- ---- ---- ---- 700.90 -14.20 715.10 1175 ---- ---- ---- ---- 695.90 -14.20 710.10 1180 ---- ---- ---- ---- 690.90 -14.20 705.10 1190 ---- ---- ---- ---- 680.90 -14.20 695.10 1195 ---- ---- ---- ---- 675.90 -14.20 690.10 1200 ---- ---- ---- ---- 670.90 -14.20 685.10 1205 ---- ---- ---- ---- 665.90 -14.20 680.10 1210 ---- ---- ---- ---- 660.90 -14.20 675.10 1215 ---- ---- ---- ---- 656.00 -14.10 670.10 1220 ---- ---- ---- ---- 651.00 -14.20 665.20 1225 ---- ---- ---- ---- 646.10 -14.10 660.20 1230 ---- ---- ---- ---- 641.10 -14.20 655.30 1235 ---- ---- ---- ---- 636.20 -14.10 650.30 1240 ---- ---- ---- ---- 631.30 -14.10 645.40 1245 ---- ---- ---- ---- 626.40 -14.10 640.50 1250 ---- ---- ---- ---- 621.50 -14.10 635.60 1255 ---- ---- ---- ---- 616.60 -14.10 630.70 1260 ---- ---- ---- ---- 611.80 -14.10 625.90 1265 ---- ---- ---- ---- 606.90 -14.10 621.00 1270 ---- ---- ---- ---- 602.10 -14.00 616.10 1275 ---- ---- ---- ---- 597.20 -14.10 611.30 1280 ---- ---- ---- ---- 592.40 -14.10 606.50 1285 ---- ---- ---- ---- 587.60 -14.00 601.60 1290 ---- ---- ---- ---- 582.80 -14.00 596.80 1295 ---- ---- ---- ---- 578.00 -14.00 592.00 1300 ---- ---- ---- ---- 573.20 -14.00 587.20 1305 ---- ---- ---- ---- 568.50 -14.00 582.50 1310 ---- ---- ---- ---- 563.70 -14.00 577.70 1315 ---- ---- ---- ---- 559.00 -14.00 573.00 1320 ---- ---- ---- ---- 554.20 -14.00 568.20 1325 ---- ---- ---- ---- 549.50 -14.00 563.50 1330 ---- ---- ---- ---- 544.80 -14.00 558.80 1335 ---- ---- ---- ---- 540.10 -13.90 554.00 1340 ---- ---- ---- ---- 535.40 -13.90 549.30 1345 ---- ---- ---- ---- 530.80 -13.90 544.70 1350 ---- ---- ---- ---- 526.10 -13.90 540.00 1355 ---- ---- ---- ---- 521.40 -13.90 535.30 1360 ---- ---- ---- ---- 516.80 -13.90 530.70 1365 ---- ---- ---- ---- 512.20 -13.80 526.00 1370 ---- ---- ---- ---- 507.60 -13.80 521.40 1375 ---- ---- ---- ---- 503.00 -13.80 516.80 1380 ---- ---- ---- ---- 498.40 -13.80 512.20 1385 ---- ---- ---- ---- 493.80 -13.80 507.60 1390 ---- ---- ---- ---- 489.20 -13.80 503.00 1395 ---- ---- ---- ---- 484.70 -13.70 498.40 1400 ---- ---- ---- ---- 480.20 -13.70 493.90 1405 ---- ---- ---- ---- 475.70 -13.70 489.40 1410 ---- ---- ---- ---- 471.20 -13.60 484.80 1415 ---- ---- ---- ---- 466.70 -13.60 480.30 1420 ---- ---- ---- ---- 462.20 -13.70 475.90 1425 ---- ---- ---- ---- 457.80 -13.60 471.40 1430 ---- ---- ---- ---- 453.30 -13.60 466.90 1435 ---- ---- ---- ---- 448.90 -13.60 462.50 1440 ---- ---- ---- ---- 444.50 -13.60 458.10 1445 ---- ---- ---- ---- 440.20 -13.50 453.70 1450 ---- ---- ---- ---- 435.80 -13.50 449.30 1455 ---- ---- ---- ---- 431.50 -13.50 445.00 1460 ---- ---- ---- ---- 427.20 -13.50 440.70 1465 ---- ---- ---- ---- 422.90 -13.40 436.30 1470 ---- ---- ---- ---- 418.60 -13.40 432.00 1475 ---- ---- ---- ---- 414.40 -13.40 427.80 1480 ---- ---- ---- ---- 410.10 -13.40 423.50 1485 ---- ---- ---- ---- 405.90 -13.40 419.30 1490 ---- ---- ---- ---- 401.70 -13.40 415.10 1495 ---- ---- ---- ---- 397.60 -13.30 410.90 1500 ---- ---- ---- ---- 393.40 -13.30 406.70 1505 ---- ---- ---- ---- 389.30 -13.30 402.60 1510 ---- ---- ---- ---- 385.20 -13.20 398.40 1515 ---- ---- ---- ---- 381.20 -13.10 394.30 1520 ---- ---- ---- ---- 377.10 -13.20 390.30 1525 ---- ---- ---- ---- 373.10 -13.10 386.20 1530 ---- ---- ---- ---- 369.10 -13.10 382.20 1535 ---- ---- ---- ---- 365.10 -13.10 378.20 1540 ---- ---- ---- ---- 361.20 -13.00 374.20 1545 ---- ---- ---- ---- 357.20 -13.00 370.20 1550 ---- ---- ---- ---- 353.30 -13.00 366.30 1555 ---- ---- ---- ---- 349.40 -13.00 362.40 1560 ---- ---- ---- ---- 345.60 -12.90 358.50 1565 ---- ---- ---- ---- 341.80 -12.80 354.60 1570 ---- ---- ---- ---- 337.90 -12.90 350.80 1575 ---- ---- ---- ---- 334.20 -12.80 347.00 1580 ---- ---- ---- ---- 330.40 -12.80 343.20 1585 ---- ---- ---- ---- 326.70 -12.70 339.40 1590 ---- ---- ---- ---- 323.00 -12.70 335.70 1595 ---- ---- ---- ---- 319.30 -12.60 331.90 1600 ---- ---- ---- ---- 315.60 -12.60 328.20 1605 ---- ---- ---- ---- 312.00 -12.60 324.60 1610 ---- ---- ---- ---- 308.40 -12.50 320.90 1615 ---- ---- ---- ---- 304.80 -12.50 317.30 1620 ---- ---- ---- ---- 301.30 -12.40 313.70 1625 ---- ---- ---- ---- 297.70 -12.40 310.10 1630 ---- ---- ---- ---- 294.20 -12.40 306.60 1635 ---- ---- ---- ---- 290.80 -12.30 303.10 1640 ---- ---- ---- ---- 287.30 -12.30 299.60 1645 ---- ---- ---- ---- 283.90 -12.20 296.10 1650 ---- ---- ---- ---- 280.50 -12.20 292.70 1655 ---- ---- ---- ---- 277.10 -12.20 289.30 1660 ---- ---- ---- ---- 273.80 -12.10 285.90 1665 ---- ---- ---- ---- 270.50 -12.00 282.50 1670 ---- ---- ---- ---- 267.20 -12.00 279.20 1675 ---- ---- ---- ---- 263.90 -12.00 275.90 1680 ---- ---- ---- ---- 260.70 -11.90 272.60 1685 ---- ---- ---- ---- 257.50 -11.90 269.40 1690 ---- ---- ---- ---- 254.40 -11.80 266.20 1695 ---- ---- ---- ---- 251.20 -11.80 263.00 1700 ---- ---- ---- ---- 248.10 -11.70 259.80 1705 ---- ---- ---- ---- 245.10 -11.60 256.70 1710 ---- ---- ---- ---- 242.00 -11.60 253.60 1715 ---- ---- ---- ---- 239.00 -11.60 250.60 1720 ---- ---- ---- ---- 236.10 -11.50 247.60 1725 ---- ---- ---- ---- 233.20 -11.40 244.60 1730 ---- ---- ---- ---- 230.30 -11.40 241.70 1735 ---- ---- ---- ---- 227.40 -11.40 238.80 1740 ---- ---- ---- ---- 224.60 -11.30 235.90 1745 ---- ---- ---- ---- 221.80 -11.20 233.00 1750 ---- ---- ---- ---- 219.10 -11.10 230.20 1755 ---- ---- ---- ---- 216.40 -11.10 227.50 1760 ---- ---- ---- ---- 213.70 -11.10 224.80 1765 ---- ---- ---- ---- 211.10 -11.00 222.10 1770 ---- ---- ---- ---- 208.50 -11.00 219.50 1775 ---- ---- ---- ---- 206.00 -10.80 216.80 1780 ---- ---- ---- ---- 203.50 -10.80 214.30 1785 ---- ---- ---- ---- 201.00 -10.80 211.80 1790 ---- ---- ---- ---- 198.60 -10.70 209.30 1795 ---- ---- ---- ---- 196.20 -10.70 206.90 1800 ---- ---- ---- ---- 193.90 -10.60 204.50 1805 ---- ---- ---- ---- 191.60 -10.50 202.10 1810 ---- ---- ---- ---- 189.30 -10.50 199.80 1815 ---- ---- ---- ---- 187.10 -10.40 197.50 1820 ---- ---- ---- ---- 184.90 -10.40 195.30 1825 ---- ---- ---- ---- 182.80 -10.30 193.10 1830 ---- ---- ---- ---- 180.70 -10.20 190.90 1835 ---- ---- ---- ---- 178.60 -10.20 188.80 1840 ---- ---- ---- ---- 176.60 -10.10 186.70 1845 ---- ---- ---- ---- 174.60 -10.10 184.70 1850 ---- ---- ---- ---- 172.60 -10.00 182.60 400 1855 ---- ---- ---- ---- 170.70 -10.00 180.70 1860 ---- ---- ---- ---- 168.80 -9.90 178.70 1865 ---- ---- ---- ---- 166.90 -9.90 176.80 1870 ---- ---- ---- ---- 165.10 -9.80 174.90 1875 ---- ---- ---- ---- 163.30 -9.70 173.00 1880 ---- ---- ---- ---- 161.50 -9.70 171.20 1885 ---- ---- ---- ---- 159.80 -9.60 169.40 1890 ---- ---- ---- ---- 158.00 -9.60 167.60 1895 ---- ---- ---- ---- 156.30 -9.50 165.80 1900 ---- ---- ---- ---- 154.60 -9.50 164.10 1905 ---- ---- ---- ---- 153.00 -9.40 162.40 1910 ---- ---- ---- ---- 151.40 -9.30 160.70 1915 ---- ---- ---- ---- 149.70 -9.30 159.00 1920 ---- ---- ---- ---- 148.10 -9.30 157.40 1925 ---- ---- ---- ---- 146.60 -9.10 155.70 1930 ---- ---- ---- ---- 145.00 -9.10 154.10 1935 ---- ---- ---- ---- 143.50 -9.00 152.50 1940 ---- ---- ---- ---- 142.00 -9.00 151.00 1945 ---- ---- ---- ---- 140.50 -8.90 149.40 1950 ---- ---- ---- ---- 139.00 -8.90 147.90 1955 ---- ---- ---- ---- 137.60 -8.80 146.40 1960 ---- ---- ---- ---- 136.10 -8.80 144.90 1965 ---- ---- ---- ---- 134.70 -8.70 143.40 1970 ---- ---- ---- ---- 133.30 -8.70 142.00 1975 ---- ---- ---- ---- 132.00 -8.50 140.50 1980 ---- ---- ---- ---- 130.60 -8.50 139.10 1985 ---- ---- ---- ---- 129.30 -8.40 137.70 1990 ---- ---- ---- ---- 127.90 -8.50 136.40 1995 ---- ---- ---- ---- 126.60 -8.40 135.00 2000 ---- ---- ---- ---- 125.30 -8.40 133.70 2005 ---- ---- ---- ---- 124.10 -8.20 132.30 2010 ---- ---- ---- ---- 122.80 -8.20 131.00 2015 ---- ---- ---- ---- 121.60 -8.20 129.80 2020 ---- ---- ---- ---- 120.40 -8.10 128.50 2025 ---- ---- ---- ---- 119.20 -8.00 127.20 2030 ---- ---- ---- ---- 118.00 -8.00 126.00 2035 ---- ---- ---- ---- 116.80 -8.00 124.80 2040 ---- ---- ---- ---- 115.60 -8.00 123.60 2045 ---- ---- ---- ---- 114.50 -7.90 122.40 2050 ---- ---- ---- ---- 113.40 -7.80 121.20 2055 ---- ---- ---- ---- 112.30 -7.70 120.00 2060 ---- ---- ---- ---- 111.20 -7.70 118.90 2065 ---- ---- ---- ---- 110.10 -7.60 117.70 2070 ---- ---- ---- ---- 109.00 -7.60 116.60 2075 ---- ---- ---- ---- 107.90 -7.60 115.50 2080 ---- ---- ---- ---- 106.90 -7.50 114.40 2085 ---- ---- ---- ---- 105.90 -7.50 113.40 2090 ---- ---- ---- ---- 104.90 -7.40 112.30 2095 ---- ---- ---- ---- 103.90 -7.40 111.30 2100 ---- ---- ---- ---- 102.90 -7.30 110.20 2105 ---- ---- ---- ---- 101.90 -7.30 109.20 2110 ---- ---- ---- ---- 100.90 -7.30 108.20 2115 ---- ---- ---- ---- 100.00 -7.20 107.20 2120 ---- ---- ---- ---- 99.10 -7.10 106.20 2125 ---- ---- ---- ---- 98.10 -7.10 105.20 2130 ---- ---- ---- ---- 97.20 -7.10 104.30 2135 ---- ---- ---- ---- 96.30 -7.00 103.30 2140 ---- ---- ---- ---- 95.40 -7.00 102.40 2145 ---- ---- ---- ---- 94.60 -6.90 101.50 2150 ---- ---- ---- ---- 93.70 -6.90 100.60 2155 ---- ---- ---- ---- 92.80 -6.90 99.70 2160 ---- ---- ---- ---- 92.00 -6.80 98.80 2165 ---- ---- ---- ---- 91.20 -6.70 97.90 2170 ---- ---- ---- ---- 90.40 -6.70 97.10 2175 ---- ---- ---- ---- 89.50 -6.70 96.20 2180 ---- ---- ---- ---- 88.70 -6.70 95.40 2185 ---- ---- ---- ---- 88.00 -6.50 94.50 2190 ---- ---- ---- ---- 87.20 -6.50 93.70 2195 ---- ---- ---- ---- 86.40 -6.50 92.90 2200 ---- ---- ---- ---- 85.60 -6.50 92.10 2205 ---- ---- ---- ---- 84.90 -6.40 91.30 2210 ---- ---- ---- ---- 84.20 -6.40 90.60 2215 ---- ---- ---- ---- 83.40 -6.40 89.80 2220 ---- ---- ---- ---- 82.70 -6.30 89.00 2225 ---- ---- ---- ---- 82.00 -6.30 88.30 2230 ---- ---- ---- ---- 81.30 -6.20 87.50 2235 ---- ---- ---- ---- 80.60 -6.20 86.80 2240 ---- ---- ---- ---- 79.90 -6.20 86.10 2245 ---- ---- ---- ---- 79.20 -6.20 85.40 2250 ---- ---- ---- ---- 78.60 -6.10 84.70 2255 ---- ---- ---- ---- 77.90 -6.10 84.00 2260 ---- ---- ---- ---- 77.30 -6.00 83.30 2265 ---- ---- ---- ---- 76.60 -6.00 82.60 2270 ---- ---- ---- ---- 76.00 -5.90 81.90 2275 ---- ---- ---- ---- 75.40 -5.90 81.30 2280 ---- ---- ---- ---- 74.80 -5.80 80.60 2285 ---- ---- ---- ---- 74.20 -5.80 80.00 2290 ---- ---- ---- ---- 73.60 -5.70 79.30 2295 ---- ---- ---- ---- 73.00 -5.70 78.70 2300 ---- ---- ---- ---- 72.40 -5.70 78.10 2305 ---- ---- ---- ---- 71.80 -5.70 77.50 2310 ---- ---- ---- ---- 71.20 -5.70 76.90 2315 ---- ---- ---- ---- 70.70 -5.60 76.30 2320 ---- ---- ---- ---- 70.10 -5.60 75.70 2325 ---- ---- ---- ---- 69.60 -5.50 75.10 2330 ---- ---- ---- ---- 69.00 -5.50 74.50 2335 ---- ---- ---- ---- 68.50 -5.50 74.00 2340 ---- ---- ---- ---- 67.90 -5.50 73.40 2345 ---- ---- ---- ---- 67.40 -5.50 72.90 2350 ---- ---- ---- ---- 66.90 -5.40 72.30 2355 ---- ---- ---- ---- 66.40 -5.40 71.80 2360 ---- ---- ---- ---- 65.90 -5.30 71.20 2370 ---- ---- ---- ---- 64.90 -5.30 70.20 2375 ---- ---- ---- ---- 64.40 -5.30 69.70 2380 ---- ---- ---- ---- 63.90 -5.30 69.20 2390 ---- ---- ---- ---- 63.00 -5.20 68.20 2400 ---- ---- ---- ---- 62.10 -5.10 67.20 2410 ---- ---- ---- ---- 61.20 -5.00 66.20 2420 ---- ---- ---- ---- 60.30 -5.00 65.30 2425 ---- ---- ---- ---- 59.90 -4.90 64.80 2430 ---- ---- ---- ---- 59.50 -4.90 64.40 2440 ---- ---- ---- ---- 58.60 -4.90 63.50 2450 ---- ---- ---- ---- 57.80 -4.90 62.70 2460 ---- ---- ---- ---- 57.00 -4.80 61.80 2475 ---- ---- ---- ---- 55.90 -4.70 60.60 2500 ---- ---- ---- ---- 54.10 -4.50 58.60 2525 ---- ---- ---- ---- 52.30 -4.50 56.80 2550 ---- ---- ---- ---- 50.70 -4.40 55.10 2575 ---- ---- ---- ---- 49.20 -4.20 53.40 2600 ---- ---- ---- ---- 47.80 -4.10 51.90 2625 ---- ---- ---- ---- 46.40 -4.00 50.40 2650 ---- ---- ---- ---- 45.10 -3.90 49.00 900 ---- ---- ---- ---- 970.90 -14.20 985.10 925 ---- ---- ---- ---- 945.90 -14.20 960.10 950 ---- ---- ---- ---- 920.90 -14.20 935.10 975 ---- ---- ---- ---- 895.90 -14.20 910.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 605.20 -14.10 619.30 1300 ---- ---- ---- ---- 581.20 -14.10 595.30 1325 ---- ---- ---- ---- 557.70 -13.90 571.60 1350 ---- ---- ---- ---- 534.60 -13.90 548.50 1375 ---- ---- ---- ---- 511.90 -13.80 525.70 1400 ---- ---- ---- ---- 489.60 -13.70 503.30 1425 ---- ---- ---- ---- 467.70 -13.70 481.40 1450 ---- ---- ---- ---- 446.30 -13.50 459.80 1470 ---- ---- ---- ---- 429.50 -13.40 442.90 1475 ---- ---- ---- ---- 425.30 -13.40 438.70 1480 ---- ---- ---- ---- 421.20 -13.30 434.50 1490 ---- ---- ---- ---- 412.90 -13.30 426.20 1500 ---- ---- ---- ---- 404.70 -13.30 418.00 1510 ---- ---- ---- ---- 396.60 -13.20 409.80 1520 ---- ---- ---- ---- 388.60 -13.10 401.70 1525 ---- ---- ---- ---- 384.60 -13.10 397.70 1530 ---- ---- ---- ---- 380.60 -13.10 393.70 1540 ---- ---- ---- ---- 372.70 -13.10 385.80 1550 ---- ---- ---- ---- 364.90 -13.00 377.90 1560 ---- ---- ---- ---- 357.20 -12.90 370.10 1565 ---- ---- ---- ---- 353.30 -12.90 366.20 1570 ---- ---- ---- ---- 349.50 -12.80 362.30 1575 ---- ---- ---- ---- 345.70 -12.80 358.50 1580 ---- ---- ---- ---- 341.90 -12.80 354.70 1585 ---- ---- ---- ---- 338.20 -12.70 350.90 1590 ---- ---- ---- ---- 334.50 -12.60 347.10 1595 ---- ---- ---- ---- 330.70 -12.70 343.40 1600 ---- ---- ---- ---- 327.10 -12.60 339.70 1605 ---- ---- ---- ---- 323.40 -12.60 336.00 1610 ---- ---- ---- ---- 319.70 -12.60 332.30 1615 ---- ---- ---- ---- 316.10 -12.50 328.60 1620 ---- ---- ---- ---- 312.50 -12.50 325.00 1625 ---- ---- ---- ---- 309.00 -12.40 321.40 1630 ---- ---- ---- ---- 305.40 -12.40 317.80 1635 ---- ---- ---- ---- 301.90 -12.40 314.30 1640 ---- ---- ---- ---- 298.40 -12.30 310.70 1645 ---- ---- ---- ---- 295.00 -12.20 307.20 1650 ---- ---- ---- ---- 291.50 -12.20 303.70 1655 ---- ---- ---- ---- 288.10 -12.20 300.30 1660 ---- ---- ---- ---- 284.70 -12.20 296.90 1665 ---- ---- ---- ---- 281.40 -12.10 293.50 1670 ---- ---- ---- ---- 278.10 -12.00 290.10 1675 ---- ---- ---- ---- 274.80 -12.00 286.80 1680 ---- ---- ---- ---- 271.50 -12.00 283.50 1685 ---- ---- ---- ---- 268.30 -11.90 280.20 1690 ---- ---- ---- ---- 265.10 -11.90 277.00 1695 ---- ---- ---- ---- 261.90 -11.80 273.70 1700 ---- ---- ---- ---- 258.80 -11.80 270.60 1705 ---- ---- ---- ---- 255.70 -11.70 267.40 1710 ---- ---- ---- ---- 252.60 -11.70 264.30 1715 ---- ---- ---- ---- 249.60 -11.60 261.20 1720 ---- ---- ---- ---- 246.60 -11.60 258.20 1725 ---- ---- ---- ---- 243.70 -11.50 255.20 1730 ---- ---- ---- ---- 240.80 -11.40 252.20 1735 ---- ---- ---- ---- 237.90 -11.40 249.30 1740 ---- ---- ---- ---- 235.00 -11.40 246.40 1745 ---- ---- ---- ---- 232.20 -11.30 243.50 1750 ---- ---- ---- ---- 229.40 -11.30 240.70 1755 ---- ---- ---- ---- 226.70 -11.20 237.90 1760 ---- ---- ---- ---- 224.00 -11.20 235.20 1765 ---- ---- ---- ---- 221.40 -11.10 232.50 1770 ---- ---- ---- ---- 218.70 -11.10 229.80 1775 ---- ---- ---- ---- 216.20 -11.00 227.20 1780 ---- ---- ---- ---- 213.60 -11.00 224.60 1785 ---- ---- ---- ---- 211.20 -10.80 222.00 1790 ---- ---- ---- ---- 208.70 -10.80 219.50 1795 ---- ---- ---- ---- 206.30 -10.80 217.10 1800 ---- ---- ---- ---- 203.90 -10.80 214.70 1805 ---- ---- ---- ---- 201.60 -10.70 212.30 1810 ---- ---- ---- ---- 199.30 -10.60 209.90 1815 ---- ---- ---- ---- 197.10 -10.50 207.60 1820 ---- ---- ---- ---- 194.90 -10.50 205.40 1825 ---- ---- ---- ---- 192.70 -10.50 203.20 1830 ---- ---- ---- ---- 190.60 -10.40 201.00 1835 ---- ---- ---- ---- 188.50 -10.30 198.80 1840 ---- ---- ---- ---- 186.40 -10.30 196.70 1845 ---- ---- ---- ---- 184.40 -10.20 194.60 1850 ---- ---- ---- ---- 182.40 -10.20 192.60 1855 ---- ---- ---- ---- 180.50 -10.10 190.60 1860 ---- ---- ---- ---- 178.50 -10.10 188.60 1865 ---- ---- ---- ---- 176.60 -10.00 186.60 1870 ---- ---- ---- ---- 174.70 -10.00 184.70 1875 ---- ---- ---- ---- 172.90 -9.90 182.80 1880 ---- ---- ---- ---- 171.00 -9.90 180.90 1885 ---- ---- ---- ---- 169.20 -9.80 179.00 1890 ---- ---- ---- ---- 167.40 -9.80 177.20 1895 ---- ---- ---- ---- 165.70 -9.60 175.30 1900 ---- ---- ---- ---- 163.90 -9.60 173.50 1905 ---- ---- ---- ---- 162.20 -9.50 171.70 1910 ---- ---- ---- ---- 160.50 -9.50 170.00 1915 ---- ---- ---- ---- 158.80 -9.40 168.20 1920 ---- ---- ---- ---- 157.10 -9.40 166.50 1925 ---- ---- ---- ---- 155.50 -9.30 164.80 1930 ---- ---- ---- ---- 153.80 -9.30 163.10 1935 ---- ---- ---- ---- 152.20 -9.30 161.50 1940 ---- ---- ---- ---- 150.60 -9.20 159.80 1945 ---- ---- ---- ---- 149.10 -9.10 158.20 1950 ---- ---- ---- ---- 147.50 -9.10 156.60 1955 ---- ---- ---- ---- 146.00 -9.00 155.00 1960 ---- ---- ---- ---- 144.40 -9.00 153.40 1965 ---- ---- ---- ---- 142.90 -8.90 151.80 1970 ---- ---- ---- ---- 141.50 -8.80 150.30 1975 ---- ---- ---- ---- 140.00 -8.80 148.80 1980 ---- ---- ---- ---- 138.50 -8.80 147.30 1985 ---- ---- ---- ---- 137.10 -8.70 145.80 1990 ---- ---- ---- ---- 135.70 -8.60 144.30 1995 ---- ---- ---- ---- 134.30 -8.60 142.90 2000 ---- ---- ---- ---- 132.90 -8.50 141.40 2005 ---- ---- ---- ---- 131.50 -8.50 140.00 2010 ---- ---- ---- ---- 130.20 -8.40 138.60 2015 ---- ---- ---- ---- 128.90 -8.30 137.20 2020 ---- ---- ---- ---- 127.50 -8.30 135.80 2025 ---- ---- ---- ---- 126.20 -8.30 134.50 2030 ---- ---- ---- ---- 124.90 -8.30 133.20 2035 ---- ---- ---- ---- 123.70 -8.10 131.80 2040 ---- ---- ---- ---- 122.40 -8.10 130.50 2045 ---- ---- ---- ---- 121.20 -8.00 129.20 2050 ---- ---- ---- ---- 120.00 -8.00 128.00 2055 ---- ---- ---- ---- 118.80 -7.90 126.70 2060 ---- ---- ---- ---- 117.60 -7.90 125.50 2065 ---- ---- ---- ---- 116.40 -7.90 124.30 2070 ---- ---- ---- ---- 115.20 -7.80 123.00 2075 ---- ---- ---- ---- 114.10 -7.70 121.80 2080 ---- ---- ---- ---- 113.00 -7.70 120.70 2085 ---- ---- ---- ---- 111.80 -7.70 119.50 2090 ---- ---- ---- ---- 110.70 -7.60 118.30 2095 ---- ---- ---- ---- 109.60 -7.60 117.20 2100 ---- ---- ---- ---- 108.60 -7.50 116.10 2105 ---- ---- ---- ---- 107.50 -7.50 115.00 2110 ---- ---- ---- ---- 106.40 -7.50 113.90 2115 ---- ---- ---- ---- 105.40 -7.40 112.80 2120 ---- ---- ---- ---- 104.40 -7.30 111.70 2125 ---- ---- ---- ---- 103.40 -7.20 110.60 2130 ---- ---- ---- ---- 102.40 -7.20 109.60 2140 ---- ---- ---- ---- 100.40 -7.10 107.50 2150 ---- ---- ---- ---- 98.50 -7.00 105.50 2160 ---- ---- ---- ---- 96.60 -7.00 103.60 2170 ---- ---- ---- ---- 94.80 -6.90 101.70 2175 ---- ---- ---- ---- 93.90 -6.80 100.70 2180 ---- ---- ---- ---- 93.00 -6.80 99.80 2190 ---- ---- ---- ---- 91.30 -6.70 98.00 2200 ---- ---- ---- ---- 89.60 -6.60 96.20 2210 ---- ---- ---- ---- 87.90 -6.60 94.50 2225 ---- ---- ---- ---- 85.50 -6.50 92.00 2250 ---- ---- ---- ---- 81.70 -6.30 88.00 2275 ---- ---- ---- ---- 78.20 -6.00 84.20 2300 ---- ---- ---- ---- 74.80 -5.80 80.60 2325 ---- ---- ---- ---- 71.60 -5.70 77.30 2350 ---- ---- ---- ---- 68.70 -5.50 74.20 2375 ---- ---- ---- ---- 65.90 -5.30 71.20 2400 ---- ---- ---- ---- 63.20 -5.20 68.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 907.30 -14.20 921.50 1025 ---- ---- ---- ---- 882.30 -14.20 896.50 1050 ---- ---- ---- ---- 857.30 -14.20 871.50 1075 ---- ---- ---- ---- 832.30 -14.20 846.50 1100 ---- ---- ---- ---- 807.30 -14.20 821.50 1125 ---- ---- ---- ---- 782.30 -14.20 796.50 1130 ---- ---- ---- ---- 777.30 -14.20 791.50 1140 ---- ---- ---- ---- 767.30 -14.20 781.50 1150 ---- ---- ---- ---- 757.30 -14.20 771.50 1160 ---- ---- ---- ---- 747.40 -14.20 761.60 1170 ---- ---- ---- ---- 737.60 -14.10 751.70 1175 ---- ---- ---- ---- 732.60 -14.20 746.80 1180 ---- ---- ---- ---- 727.70 -14.20 741.90 1190 ---- ---- ---- ---- 717.90 -14.20 732.10 1200 ---- ---- ---- ---- 708.20 -14.20 722.40 1210 ---- ---- ---- ---- 698.50 -14.20 712.70 1220 ---- ---- ---- ---- 688.90 -14.10 703.00 1225 ---- ---- ---- ---- 684.10 -14.10 698.20 1230 ---- ---- ---- ---- 679.30 -14.10 693.40 1235 ---- ---- ---- ---- 674.50 -14.10 688.60 1240 ---- ---- ---- ---- 669.70 -14.10 683.80 1245 ---- ---- ---- ---- 664.90 -14.10 679.00 1250 ---- ---- ---- ---- 660.20 -14.10 674.30 1255 ---- ---- ---- ---- 655.40 -14.10 669.50 1260 ---- ---- ---- ---- 650.70 -14.10 664.80 1265 ---- ---- ---- ---- 646.00 -14.00 660.00 1270 ---- ---- ---- ---- 641.30 -14.00 655.30 1275 ---- ---- ---- ---- 636.60 -14.00 650.60 1280 ---- ---- ---- ---- 631.90 -14.00 645.90 1285 ---- ---- ---- ---- 627.20 -14.00 641.20 1290 ---- ---- ---- ---- 622.50 -14.00 636.50 1295 ---- ---- ---- ---- 617.80 -14.00 631.80 1300 ---- ---- ---- ---- 613.20 -14.00 627.20 1305 ---- ---- ---- ---- 608.60 -13.90 622.50 1310 ---- ---- ---- ---- 603.90 -14.00 617.90 1315 ---- ---- ---- ---- 599.30 -13.90 613.20 1320 ---- ---- ---- ---- 594.70 -13.90 608.60 1325 ---- ---- ---- ---- 590.10 -13.90 604.00 1330 ---- ---- ---- ---- 585.50 -13.90 599.40 1335 ---- ---- ---- ---- 580.90 -13.90 594.80 1340 ---- ---- ---- ---- 576.30 -13.90 590.20 1345 ---- ---- ---- ---- 571.80 -13.90 585.70 1350 ---- ---- ---- ---- 567.20 -13.90 581.10 1355 ---- ---- ---- ---- 562.70 -13.80 576.50 1360 ---- ---- ---- ---- 558.20 -13.80 572.00 1365 ---- ---- ---- ---- 553.60 -13.90 567.50 1370 ---- ---- ---- ---- 549.10 -13.80 562.90 1375 ---- ---- ---- ---- 544.60 -13.80 558.40 1380 ---- ---- ---- ---- 540.10 -13.80 553.90 1385 ---- ---- ---- ---- 535.70 -13.70 549.40 1390 ---- ---- ---- ---- 531.20 -13.70 544.90 1395 ---- ---- ---- ---- 526.70 -13.80 540.50 1400 ---- ---- ---- ---- 522.30 -13.70 536.00 1405 ---- ---- ---- ---- 517.90 -13.70 531.60 1410 ---- ---- ---- ---- 513.50 -13.70 527.20 1415 ---- ---- ---- ---- 509.10 -13.60 522.70 1420 ---- ---- ---- ---- 504.70 -13.60 518.30 1425 ---- ---- ---- ---- 500.30 -13.70 514.00 1430 ---- ---- ---- ---- 496.00 -13.60 509.60 1435 ---- ---- ---- ---- 491.60 -13.60 505.20 1440 ---- ---- ---- ---- 487.30 -13.60 500.90 1445 ---- ---- ---- ---- 483.00 -13.60 496.60 1450 ---- ---- ---- ---- 478.70 -13.60 492.30 1455 ---- ---- ---- ---- 474.50 -13.50 488.00 1460 ---- ---- ---- ---- 470.20 -13.50 483.70 1465 ---- ---- ---- ---- 466.00 -13.50 479.50 1470 ---- ---- ---- ---- 461.80 -13.50 475.30 1475 ---- ---- ---- ---- 457.60 -13.50 471.10 1480 ---- ---- ---- ---- 453.50 -13.40 466.90 1485 ---- ---- ---- ---- 449.40 -13.40 462.80 1490 ---- ---- ---- ---- 445.30 -13.30 458.60 1495 ---- ---- ---- ---- 441.20 -13.30 454.50 1500 ---- ---- ---- ---- 437.10 -13.30 450.40 1505 ---- ---- ---- ---- 433.10 -13.30 446.40 1510 ---- ---- ---- ---- 429.00 -13.30 442.30 1515 ---- ---- ---- ---- 425.10 -13.20 438.30 1520 ---- ---- ---- ---- 421.10 -13.20 434.30 1525 ---- ---- ---- ---- 417.10 -13.20 430.30 1530 ---- ---- ---- ---- 413.20 -13.20 426.40 1535 ---- ---- ---- ---- 409.30 -13.20 422.50 1540 ---- ---- ---- ---- 405.40 -13.20 418.60 1545 ---- ---- ---- ---- 401.60 -13.10 414.70 1550 ---- ---- ---- ---- 397.70 -13.10 410.80 1555 ---- ---- ---- ---- 393.90 -13.10 407.00 1560 ---- ---- ---- ---- 390.20 -13.00 403.20 1565 ---- ---- ---- ---- 386.40 -13.00 399.40 1570 ---- ---- ---- ---- 382.70 -12.90 395.60 1575 ---- ---- ---- ---- 378.90 -13.00 391.90 1580 ---- ---- ---- ---- 375.30 -12.80 388.10 1585 ---- ---- ---- ---- 371.60 -12.80 384.40 1590 ---- ---- ---- ---- 367.90 -12.90 380.80 1595 ---- ---- ---- ---- 364.30 -12.80 377.10 1600 ---- ---- ---- ---- 360.70 -12.80 373.50 1605 ---- ---- ---- ---- 357.10 -12.80 369.90 1610 ---- ---- ---- ---- 353.60 -12.70 366.30 1615 ---- ---- ---- ---- 350.10 -12.60 362.70 1620 ---- ---- ---- ---- 346.60 -12.60 359.20 1625 ---- ---- ---- ---- 343.10 -12.60 355.70 1630 ---- ---- ---- ---- 339.60 -12.60 352.20 1635 ---- ---- ---- ---- 336.20 -12.50 348.70 1640 ---- ---- ---- ---- 332.70 -12.50 345.20 1645 ---- ---- ---- ---- 329.30 -12.50 341.80 1650 ---- ---- ---- ---- 325.90 -12.50 338.40 1655 ---- ---- ---- ---- 322.60 -12.40 335.00 1660 ---- ---- ---- ---- 319.20 -12.40 331.60 1665 ---- ---- ---- ---- 315.90 -12.30 328.20 1670 ---- ---- ---- ---- 312.60 -12.30 324.90 1675 ---- ---- ---- ---- 309.40 -12.20 321.60 1680 ---- ---- ---- ---- 306.10 -12.20 318.30 1685 ---- ---- ---- ---- 302.90 -12.10 315.00 1690 ---- ---- ---- ---- 299.60 -12.10 311.70 1695 ---- ---- ---- ---- 296.50 -12.00 308.50 1700 ---- ---- ---- ---- 293.30 -12.00 305.30 1705 ---- ---- ---- ---- 290.10 -12.00 302.10 1710 ---- ---- ---- ---- 287.00 -12.00 299.00 1715 ---- ---- ---- ---- 283.90 -11.90 295.80 1720 ---- ---- ---- ---- 280.90 -11.80 292.70 1725 ---- ---- ---- ---- 277.80 -11.80 289.60 1730 ---- ---- ---- ---- 274.80 -11.80 286.60 1735 ---- ---- ---- ---- 271.80 -11.80 283.60 1740 ---- ---- ---- ---- 268.90 -11.70 280.60 1745 ---- ---- ---- ---- 266.00 -11.60 277.60 1750 ---- ---- ---- ---- 263.10 -11.60 274.70 1755 ---- ---- ---- ---- 260.20 -11.50 271.70 1760 ---- ---- ---- ---- 257.40 -11.50 268.90 1765 ---- ---- ---- ---- 254.60 -11.40 266.00 1770 ---- ---- ---- ---- 251.80 -11.40 263.20 1775 ---- ---- ---- ---- 249.10 -11.30 260.40 1780 ---- ---- ---- ---- 246.40 -11.30 257.70 1785 ---- ---- ---- ---- 243.70 -11.30 255.00 1790 ---- ---- ---- ---- 241.10 -11.20 252.30 1795 ---- ---- ---- ---- 238.50 -11.10 249.60 1800 ---- ---- ---- ---- 235.90 -11.10 247.00 1805 ---- ---- ---- ---- 233.40 -11.10 244.50 1810 ---- ---- ---- ---- 230.90 -11.00 241.90 1815 ---- ---- ---- ---- 228.50 -10.90 239.40 1820 ---- ---- ---- ---- 226.10 -10.90 237.00 1825 ---- ---- ---- ---- 223.70 -10.90 234.60 1830 ---- ---- ---- ---- 221.40 -10.80 232.20 1835 ---- ---- ---- ---- 219.10 -10.80 229.90 1840 ---- ---- ---- ---- 216.80 -10.80 227.60 1845 ---- ---- ---- ---- 214.60 -10.70 225.30 1850 ---- ---- ---- ---- 212.50 -10.60 223.10 1855 ---- ---- ---- ---- 210.30 -10.60 220.90 1860 ---- ---- ---- ---- 208.20 -10.50 218.70 1865 ---- ---- ---- ---- 206.20 -10.40 216.60 1870 ---- ---- ---- ---- 204.10 -10.50 214.60 1875 ---- ---- ---- ---- 202.10 -10.40 212.50 1880 ---- ---- ---- ---- 200.20 -10.30 210.50 1885 ---- ---- ---- ---- 198.30 -10.20 208.50 1890 ---- ---- ---- ---- 196.40 -10.20 206.60 1895 ---- ---- ---- ---- 194.50 -10.20 204.70 1900 ---- ---- ---- ---- 192.70 -10.10 202.80 1905 ---- ---- ---- ---- 190.90 -10.10 201.00 1910 ---- ---- ---- ---- 189.10 -10.10 199.20 1915 ---- ---- ---- ---- 187.40 -10.00 197.40 1920 ---- ---- ---- ---- 185.70 -9.90 195.60 1925 ---- ---- ---- ---- 184.00 -9.90 193.90 1930 ---- ---- ---- ---- 182.40 -9.80 192.20 1935 ---- ---- ---- ---- 180.80 -9.80 190.60 1940 ---- ---- ---- ---- 179.20 -9.70 188.90 1945 ---- ---- ---- ---- 177.60 -9.70 187.30 1950 ---- ---- ---- ---- 176.10 -9.60 185.70 1955 ---- ---- ---- ---- 174.60 -9.60 184.20 1960 ---- ---- ---- ---- 173.10 -9.50 182.60 1965 ---- ---- ---- ---- 171.60 -9.50 181.10 1970 ---- ---- ---- ---- 170.20 -9.50 179.70 1975 ---- ---- ---- ---- 168.80 -9.40 178.20 1980 ---- ---- ---- ---- 167.40 -9.40 176.80 1985 ---- ---- ---- ---- 166.00 -9.30 175.30 1990 ---- ---- ---- ---- 164.70 -9.20 173.90 1995 ---- ---- ---- ---- 163.30 -9.30 172.60 2000 ---- ---- ---- ---- 162.00 -9.20 171.20 2005 ---- ---- ---- ---- 160.70 -9.20 169.90 2010 ---- ---- ---- ---- 159.50 -9.00 168.50 2015 ---- ---- ---- ---- 158.20 -9.00 167.20 2020 ---- ---- ---- ---- 157.00 -9.00 166.00 2025 ---- ---- ---- ---- 155.70 -9.00 164.70 2030 ---- ---- ---- ---- 154.50 -8.90 163.40 2035 ---- ---- ---- ---- 153.30 -8.90 162.20 2040 ---- ---- ---- ---- 152.10 -8.90 161.00 2045 ---- ---- ---- ---- 151.00 -8.80 159.80 2050 ---- ---- ---- ---- 149.80 -8.80 158.60 2055 ---- ---- ---- ---- 148.70 -8.70 157.40 2060 ---- ---- ---- ---- 147.60 -8.60 156.20 2065 ---- ---- ---- ---- 146.40 -8.60 155.00 2070 ---- ---- ---- ---- 145.30 -8.60 153.90 2075 ---- ---- ---- ---- 144.20 -8.50 152.70 2080 ---- ---- ---- ---- 143.10 -8.50 151.60 2085 ---- ---- ---- ---- 142.10 -8.40 150.50 2090 ---- ---- ---- ---- 141.00 -8.40 149.40 2095 ---- ---- ---- ---- 139.90 -8.40 148.30 2100 ---- ---- ---- ---- 138.90 -8.30 147.20 2105 ---- ---- ---- ---- 137.80 -8.30 146.10 2110 ---- ---- ---- ---- 136.80 -8.30 145.10 2115 ---- ---- ---- ---- 135.80 -8.20 144.00 2120 ---- ---- ---- ---- 134.80 -8.10 142.90 2125 ---- ---- ---- ---- 133.80 -8.10 141.90 2130 ---- ---- ---- ---- 132.80 -8.10 140.90 2135 ---- ---- ---- ---- 131.80 -8.10 139.90 2140 ---- ---- ---- ---- 130.90 -7.90 138.80 2145 ---- ---- ---- ---- 129.90 -7.90 137.80 2150 ---- ---- ---- ---- 128.90 -8.00 136.90 2155 ---- ---- ---- ---- 128.00 -7.90 135.90 2160 ---- ---- ---- ---- 127.10 -7.80 134.90 2165 ---- ---- ---- ---- 126.10 -7.80 133.90 2170 ---- ---- ---- ---- 125.20 -7.80 133.00 2175 ---- ---- ---- ---- 124.30 -7.70 132.00 2180 ---- ---- ---- ---- 123.40 -7.70 131.10 2185 ---- ---- ---- ---- 122.50 -7.70 130.20 2190 ---- ---- ---- ---- 121.60 -7.70 129.30 2195 ---- ---- ---- ---- 120.80 -7.50 128.30 2200 ---- ---- ---- ---- 119.90 -7.50 127.40 2205 ---- ---- ---- ---- 119.00 -7.50 126.50 2210 ---- ---- ---- ---- 118.20 -7.50 125.70 2215 ---- ---- ---- ---- 117.30 -7.50 124.80 2220 ---- ---- ---- ---- 116.50 -7.40 123.90 2225 ---- ---- ---- ---- 115.70 -7.30 123.00 2230 ---- ---- ---- ---- 114.90 -7.30 122.20 2235 ---- ---- ---- ---- 114.10 -7.20 121.30 2240 ---- ---- ---- ---- 113.30 -7.20 120.50 2245 ---- ---- ---- ---- 112.50 -7.20 119.70 2250 ---- ---- ---- ---- 111.70 -7.10 118.80 2255 ---- ---- ---- ---- 110.90 -7.10 118.00 2260 ---- ---- ---- ---- 110.10 -7.10 117.20 2265 ---- ---- ---- ---- 109.30 -7.10 116.40 2270 ---- ---- ---- ---- 108.60 -7.00 115.60 2275 ---- ---- ---- ---- 107.80 -7.00 114.80 2280 ---- ---- ---- ---- 107.10 -7.00 114.10 2285 ---- ---- ---- ---- 106.30 -7.00 113.30 2290 ---- ---- ---- ---- 105.60 -6.90 112.50 2295 ---- ---- ---- ---- 104.90 -6.90 111.80 2300 ---- ---- ---- ---- 104.20 -6.80 111.00 2305 ---- ---- ---- ---- 103.50 -6.80 110.30 2310 ---- ---- ---- ---- 102.80 -6.70 109.50 2315 ---- ---- ---- ---- 102.10 -6.70 108.80 2320 ---- ---- ---- ---- 101.40 -6.70 108.10 2325 ---- ---- ---- ---- 100.70 -6.70 107.40 2330 ---- ---- ---- ---- 100.00 -6.70 106.70 2335 ---- ---- ---- ---- 99.30 -6.70 106.00 2340 ---- ---- ---- ---- 98.70 -6.60 105.30 2345 ---- ---- ---- ---- 98.00 -6.60 104.60 2350 ---- ---- ---- ---- 97.40 -6.50 103.90 2355 ---- ---- ---- ---- 96.70 -6.50 103.20 2360 ---- ---- ---- ---- 96.10 -6.40 102.50 2365 ---- ---- ---- ---- 95.50 -6.40 101.90 2370 ---- ---- ---- ---- 94.80 -6.40 101.20 2375 ---- ---- ---- ---- 94.20 -6.40 100.60 2380 ---- ---- ---- ---- 93.60 -6.30 99.90 2390 ---- ---- ---- ---- 92.40 -6.30 98.70 2400 ---- ---- ---- ---- 91.20 -6.20 97.40 2410 ---- ---- ---- ---- 90.00 -6.20 96.20 2420 ---- ---- ---- ---- 88.90 -6.10 95.00 2425 ---- ---- ---- ---- 88.30 -6.10 94.40 2430 ---- ---- ---- ---- 87.80 -6.00 93.80 2440 ---- ---- ---- ---- 86.70 -6.00 92.70 2450 ---- ---- ---- ---- 85.60 -5.90 91.50 2460 ---- ---- ---- ---- 84.60 -5.80 90.40 2470 ---- ---- ---- ---- 83.50 -5.90 89.40 2475 ---- ---- ---- ---- 83.00 -5.80 88.80 2500 ---- ---- ---- ---- 80.60 -5.70 86.30 2525 ---- ---- ---- ---- 78.30 -5.50 83.80 2550 ---- ---- ---- ---- 76.10 -5.40 81.50 2575 ---- ---- ---- ---- 74.00 -5.30 79.30 2600 ---- ---- ---- ---- 72.00 -5.20 77.20 2625 ---- ---- ---- ---- 70.10 -5.10 75.20 2650 ---- ---- ---- ---- 68.30 -5.00 73.30 950 ---- ---- ---- ---- 957.30 -14.20 971.50 975 ---- ---- ---- ---- 932.30 -14.20 946.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 903.50 -14.20 917.70 1050 ---- ---- ---- ---- 878.50 -14.20 892.70 1075 ---- ---- ---- ---- 853.50 -14.20 867.70 1100 ---- ---- ---- ---- 828.50 -14.20 842.70 1125 ---- ---- ---- ---- 803.80 -14.20 818.00 1150 ---- ---- ---- ---- 779.40 -14.10 793.50 1175 ---- ---- ---- ---- 755.20 -14.20 769.40 1200 ---- ---- ---- ---- 731.30 -14.20 745.50 1220 ---- ---- ---- ---- 712.40 -14.10 726.50 1225 ---- ---- ---- ---- 707.70 -14.10 721.80 1230 ---- ---- ---- ---- 703.00 -14.10 717.10 1240 ---- ---- ---- ---- 693.70 -14.10 707.80 1250 ---- ---- ---- ---- 684.30 -14.10 698.40 1260 ---- ---- ---- ---- 675.10 -14.00 689.10 1270 ---- ---- ---- ---- 665.80 -14.10 679.90 1275 ---- ---- ---- ---- 661.20 -14.10 675.30 1280 ---- ---- ---- ---- 656.60 -14.10 670.70 1290 ---- ---- ---- ---- 647.50 -14.00 661.50 1300 ---- ---- ---- ---- 638.40 -14.00 652.40 1310 ---- ---- ---- ---- 629.30 -14.00 643.30 1315 ---- ---- ---- ---- 624.80 -13.90 638.70 1320 ---- ---- ---- ---- 620.30 -13.90 634.20 1325 ---- ---- ---- ---- 615.80 -13.90 629.70 1330 ---- ---- ---- ---- 611.30 -13.90 625.20 1335 ---- ---- ---- ---- 606.80 -13.90 620.70 1340 ---- ---- ---- ---- 602.30 -13.90 616.20 1345 ---- ---- ---- ---- 597.80 -13.90 611.70 1350 ---- ---- ---- ---- 593.40 -13.90 607.30 1355 ---- ---- ---- ---- 588.90 -13.90 602.80 1360 ---- ---- ---- ---- 584.50 -13.90 598.40 1365 ---- ---- ---- ---- 580.10 -13.80 593.90 1370 ---- ---- ---- ---- 575.60 -13.90 589.50 1375 ---- ---- ---- ---- 571.20 -13.90 585.10 1380 ---- ---- ---- ---- 566.80 -13.90 580.70 1385 ---- ---- ---- ---- 562.50 -13.80 576.30 1390 ---- ---- ---- ---- 558.10 -13.80 571.90 1395 ---- ---- ---- ---- 553.70 -13.80 567.50 1400 ---- ---- ---- ---- 549.30 -13.80 563.10 1405 ---- ---- ---- ---- 545.00 -13.80 558.80 1410 ---- ---- ---- ---- 540.70 -13.70 554.40 1415 ---- ---- ---- ---- 536.30 -13.80 550.10 1420 ---- ---- ---- ---- 532.00 -13.70 545.70 1425 ---- ---- ---- ---- 527.70 -13.70 541.40 1430 ---- ---- ---- ---- 523.40 -13.70 537.10 1435 ---- ---- ---- ---- 519.20 -13.60 532.80 1440 ---- ---- ---- ---- 514.90 -13.70 528.60 1445 ---- ---- ---- ---- 510.70 -13.60 524.30 1450 ---- ---- ---- ---- 506.40 -13.70 520.10 1455 ---- ---- ---- ---- 502.20 -13.60 515.80 1460 ---- ---- ---- ---- 498.00 -13.60 511.60 1465 ---- ---- ---- ---- 493.90 -13.50 507.40 1470 ---- ---- ---- ---- 489.70 -13.50 503.20 1475 ---- ---- ---- ---- 485.60 -13.50 499.10 1480 ---- ---- ---- ---- 481.40 -13.50 494.90 1485 ---- ---- ---- ---- 477.30 -13.50 490.80 1490 ---- ---- ---- ---- 473.30 -13.40 486.70 1495 ---- ---- ---- ---- 469.20 -13.40 482.60 1500 ---- ---- ---- ---- 465.20 -13.40 478.60 1505 ---- ---- ---- ---- 461.10 -13.40 474.50 1510 ---- ---- ---- ---- 457.10 -13.40 470.50 1515 ---- ---- ---- ---- 453.20 -13.30 466.50 1520 ---- ---- ---- ---- 449.20 -13.30 462.50 1525 ---- ---- ---- ---- 445.30 -13.30 458.60 1530 ---- ---- ---- ---- 441.40 -13.20 454.60 1535 ---- ---- ---- ---- 437.50 -13.20 450.70 1540 ---- ---- ---- ---- 433.60 -13.20 446.80 1545 ---- ---- ---- ---- 429.80 -13.20 443.00 1550 ---- ---- ---- ---- 425.90 -13.20 439.10 1555 ---- ---- ---- ---- 422.10 -13.20 435.30 1560 ---- ---- ---- ---- 418.40 -13.10 431.50 1565 ---- ---- ---- ---- 414.60 -13.10 427.70 1570 ---- ---- ---- ---- 410.90 -13.10 424.00 1575 ---- ---- ---- ---- 407.20 -13.00 420.20 1580 ---- ---- ---- ---- 403.50 -13.00 416.50 1585 ---- ---- ---- ---- 399.90 -13.00 412.90 1590 ---- ---- ---- ---- 396.20 -13.00 409.20 1595 ---- ---- ---- ---- 392.60 -13.00 405.60 1600 ---- ---- ---- ---- 389.00 -13.00 402.00 1605 ---- ---- ---- ---- 385.50 -12.90 398.40 1610 ---- ---- ---- ---- 382.00 -12.80 394.80 1615 ---- ---- ---- ---- 378.50 -12.80 391.30 1620 ---- ---- ---- ---- 375.00 -12.80 387.80 1625 ---- ---- ---- ---- 371.50 -12.80 384.30 1630 ---- ---- ---- ---- 368.10 -12.70 380.80 1635 ---- ---- ---- ---- 364.70 -12.70 377.40 1640 ---- ---- ---- ---- 361.30 -12.70 374.00 1645 ---- ---- ---- ---- 358.00 -12.60 370.60 1650 ---- ---- ---- ---- 354.70 -12.60 367.30 1655 ---- ---- ---- ---- 351.40 -12.50 363.90 1660 ---- ---- ---- ---- 348.10 -12.50 360.60 1665 ---- ---- ---- ---- 344.90 -12.40 357.30 1670 ---- ---- ---- ---- 341.60 -12.50 354.10 1675 ---- ---- ---- ---- 338.40 -12.50 350.90 1680 ---- ---- ---- ---- 335.30 -12.40 347.70 1685 ---- ---- ---- ---- 332.20 -12.30 344.50 1690 ---- ---- ---- ---- 329.00 -12.40 341.40 1695 ---- ---- ---- ---- 326.00 -12.20 338.20 1700 ---- ---- ---- ---- 322.90 -12.30 335.20 1705 ---- ---- ---- ---- 319.90 -12.20 332.10 1710 ---- ---- ---- ---- 316.90 -12.20 329.10 1715 ---- ---- ---- ---- 313.90 -12.20 326.10 1720 ---- ---- ---- ---- 311.00 -12.10 323.10 1725 ---- ---- ---- ---- 308.10 -12.00 320.10 1730 ---- ---- ---- ---- 305.20 -12.00 317.20 1735 ---- ---- ---- ---- 302.40 -11.90 314.30 1740 ---- ---- ---- ---- 299.50 -12.00 311.50 1745 ---- ---- ---- ---- 296.80 -11.90 308.70 1750 ---- ---- ---- ---- 294.00 -11.90 305.90 1755 ---- ---- ---- ---- 291.30 -11.80 303.10 1760 ---- ---- ---- ---- 288.60 -11.80 300.40 1765 ---- ---- ---- ---- 285.90 -11.80 297.70 1770 ---- ---- ---- ---- 283.30 -11.70 295.00 1775 ---- ---- ---- ---- 280.70 -11.70 292.40 1780 ---- ---- ---- ---- 278.20 -11.60 289.80 1785 ---- ---- ---- ---- 275.60 -11.60 287.20 1790 ---- ---- ---- ---- 273.20 -11.50 284.70 1795 ---- ---- ---- ---- 270.70 -11.50 282.20 1800 ---- ---- ---- ---- 268.30 -11.40 279.70 1805 ---- ---- ---- ---- 265.90 -11.40 277.30 1810 ---- ---- ---- ---- 263.60 -11.30 274.90 1815 ---- ---- ---- ---- 261.30 -11.30 272.60 1820 ---- ---- ---- ---- 259.00 -11.30 270.30 1825 ---- ---- ---- ---- 256.70 -11.30 268.00 1830 ---- ---- ---- ---- 254.50 -11.20 265.70 1835 ---- ---- ---- ---- 252.40 -11.10 263.50 1840 ---- ---- ---- ---- 250.30 -11.10 261.40 1845 ---- ---- ---- ---- 248.20 -11.00 259.20 1850 ---- ---- ---- ---- 246.10 -11.00 257.10 1855 ---- ---- ---- ---- 244.10 -11.00 255.10 1860 ---- ---- ---- ---- 242.10 -10.90 253.00 1865 ---- ---- ---- ---- 240.20 -10.90 251.10 1870 ---- ---- ---- ---- 238.20 -10.90 249.10 1875 ---- ---- ---- ---- 236.40 -10.80 247.20 1880 ---- ---- ---- ---- 234.50 -10.80 245.30 1885 ---- ---- ---- ---- 232.70 -10.70 243.40 1890 ---- ---- ---- ---- 230.80 -10.70 241.50 1895 ---- ---- ---- ---- 229.10 -10.60 239.70 1900 ---- ---- ---- ---- 227.30 -10.60 237.90 1905 ---- ---- ---- ---- 225.50 -10.60 236.10 1910 ---- ---- ---- ---- 223.80 -10.50 234.30 1915 ---- ---- ---- ---- 222.10 -10.50 232.60 1920 ---- ---- ---- ---- 220.40 -10.50 230.90 1925 ---- ---- ---- ---- 218.70 -10.40 229.10 1930 ---- ---- ---- ---- 217.10 -10.30 227.40 1935 ---- ---- ---- ---- 215.40 -10.30 225.70 1940 ---- ---- ---- ---- 213.80 -10.30 224.10 1945 ---- ---- ---- ---- 212.20 -10.20 222.40 1950 ---- ---- ---- ---- 210.60 -10.10 220.70 1955 ---- ---- ---- ---- 209.00 -10.10 219.10 1960 ---- ---- ---- ---- 207.40 -10.10 217.50 1965 ---- ---- ---- ---- 205.90 -10.00 215.90 1970 ---- ---- ---- ---- 204.30 -10.10 214.40 1975 ---- ---- ---- ---- 202.80 -10.00 212.80 1980 ---- ---- ---- ---- 201.40 -9.90 211.30 1985 ---- ---- ---- ---- 199.90 -9.90 209.80 1990 ---- ---- ---- ---- 198.50 -9.80 208.30 1995 ---- ---- ---- ---- 197.00 -9.90 206.90 2000 ---- ---- ---- ---- 195.70 -9.70 205.40 2005 ---- ---- ---- ---- 194.30 -9.70 204.00 2010 ---- ---- ---- ---- 192.90 -9.70 202.60 2015 ---- ---- ---- ---- 191.60 -9.60 201.20 2020 ---- ---- ---- ---- 190.30 -9.60 199.90 2025 ---- ---- ---- ---- 189.00 -9.50 198.50 2030 ---- ---- ---- ---- 187.70 -9.50 197.20 2035 ---- ---- ---- ---- 186.40 -9.50 195.90 2040 ---- ---- ---- ---- 185.20 -9.40 194.60 2045 ---- ---- ---- ---- 183.90 -9.50 193.40 2050 ---- ---- ---- ---- 182.70 -9.40 192.10 2055 ---- ---- ---- ---- 181.50 -9.40 190.90 2060 ---- ---- ---- ---- 180.30 -9.30 189.60 2065 ---- ---- ---- ---- 179.20 -9.20 188.40 2070 ---- ---- ---- ---- 178.00 -9.20 187.20 2075 ---- ---- ---- ---- 176.90 -9.10 186.00 2080 ---- ---- ---- ---- 175.70 -9.20 184.90 2085 ---- ---- ---- ---- 174.60 -9.10 183.70 2090 ---- ---- ---- ---- 173.50 -9.10 182.60 2095 ---- ---- ---- ---- 172.40 -9.00 181.40 2100 ---- ---- ---- ---- 171.30 -9.00 180.30 2105 ---- ---- ---- ---- 170.20 -9.00 179.20 2110 ---- ---- ---- ---- 169.20 -8.90 178.10 2115 ---- ---- ---- ---- 168.10 -8.90 177.00 2120 ---- ---- ---- ---- 167.10 -8.90 176.00 2125 ---- ---- ---- ---- 166.10 -8.80 174.90 2130 ---- ---- ---- ---- 165.10 -8.80 173.90 2135 ---- ---- ---- ---- 164.10 -8.70 172.80 2140 ---- ---- ---- ---- 163.10 -8.70 171.80 2145 ---- ---- ---- ---- 162.10 -8.70 170.80 2150 ---- ---- ---- ---- 161.10 -8.70 169.80 2155 ---- ---- ---- ---- 160.20 -8.60 168.80 2160 ---- ---- ---- ---- 159.20 -8.60 167.80 2165 ---- ---- ---- ---- 158.30 -8.50 166.80 2170 ---- ---- ---- ---- 157.40 -8.50 165.90 2175 ---- ---- ---- ---- 156.40 -8.50 164.90 2180 ---- ---- ---- ---- 155.50 -8.50 164.00 2185 ---- ---- ---- ---- 154.60 -8.50 163.10 2190 ---- ---- ---- ---- 153.80 -8.30 162.10 2195 ---- ---- ---- ---- 152.90 -8.30 161.20 2200 ---- ---- ---- ---- 152.00 -8.30 160.30 2205 ---- ---- ---- ---- 151.20 -8.30 159.50 2210 ---- ---- ---- ---- 150.30 -8.30 158.60 2215 ---- ---- ---- ---- 149.50 -8.20 157.70 2220 ---- ---- ---- ---- 148.60 -8.20 156.80 2225 ---- ---- ---- ---- 147.80 -8.20 156.00 2230 ---- ---- ---- ---- 147.00 -8.10 155.10 2235 ---- ---- ---- ---- 146.20 -8.10 154.30 2240 ---- ---- ---- ---- 145.40 -8.10 153.50 2245 ---- ---- ---- ---- 144.60 -8.10 152.70 2250 ---- ---- ---- ---- 143.80 -8.10 151.90 2255 ---- ---- ---- ---- 143.10 -8.00 151.10 2260 ---- ---- ---- ---- 142.30 -8.00 150.30 2265 ---- ---- ---- ---- 141.60 -7.90 149.50 2270 ---- ---- ---- ---- 140.80 -7.90 148.70 2275 ---- ---- ---- ---- 140.10 -7.80 147.90 2280 ---- ---- ---- ---- 139.40 -7.80 147.20 2285 ---- ---- ---- ---- 138.60 -7.80 146.40 2290 ---- ---- ---- ---- 137.90 -7.80 145.70 2295 ---- ---- ---- ---- 137.20 -7.80 145.00 2300 ---- ---- ---- ---- 136.50 -7.70 144.20 2305 ---- ---- ---- ---- 135.80 -7.70 143.50 2310 ---- ---- ---- ---- 135.10 -7.70 142.80 2315 ---- ---- ---- ---- 134.50 -7.60 142.10 2320 ---- ---- ---- ---- 133.80 -7.60 141.40 2325 ---- ---- ---- ---- 133.10 -7.60 140.70 2330 ---- ---- ---- ---- 132.50 -7.50 140.00 2335 ---- ---- ---- ---- 131.80 -7.60 139.40 2340 ---- ---- ---- ---- 131.20 -7.50 138.70 2345 ---- ---- ---- ---- 130.60 -7.40 138.00 2350 ---- ---- ---- ---- 129.90 -7.50 137.40 2355 ---- ---- ---- ---- 129.30 -7.40 136.70 2360 ---- ---- ---- ---- 128.70 -7.40 136.10 2365 ---- ---- ---- ---- 128.10 -7.40 135.50 2370 ---- ---- ---- ---- 127.50 -7.40 134.90 2375 ---- ---- ---- ---- 126.90 -7.30 134.20 2380 ---- ---- ---- ---- 126.30 -7.30 133.60 2390 ---- ---- ---- ---- 125.20 -7.20 132.40 2400 ---- ---- ---- ---- 124.00 -7.20 131.20 2410 ---- ---- ---- ---- 122.90 -7.20 130.10 2420 ---- ---- ---- ---- 121.90 -7.00 128.90 2425 ---- ---- ---- ---- 121.30 -7.10 128.40 2430 ---- ---- ---- ---- 120.80 -7.00 127.80 2440 ---- ---- ---- ---- 119.80 -7.00 126.80 2450 ---- ---- ---- ---- 118.70 -7.00 125.70 2460 ---- ---- ---- ---- 117.70 -7.00 124.70 2470 ---- ---- ---- ---- 116.80 -6.80 123.60 2475 ---- ---- ---- ---- 116.30 -6.80 123.10 2480 ---- ---- ---- ---- 115.80 -6.80 122.60 2500 ---- ---- ---- ---- 114.00 -6.70 120.70 2525 ---- ---- ---- ---- 111.80 -6.60 118.40 2550 ---- ---- ---- ---- 109.70 -6.50 116.20 2575 ---- ---- ---- ---- 107.70 -6.40 114.10 2600 ---- ---- ---- ---- 105.80 -6.30 112.10 2625 ---- ---- ---- ---- 104.00 -6.30 110.30 2650 ---- ---- ---- ---- 102.30 -6.20 108.50 2675 ---- ---- ---- ---- 100.70 -6.10 106.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 875.30 -14.20 889.50 1100 ---- ---- ---- ---- 850.90 -14.20 865.10 1125 ---- ---- ---- ---- 826.80 -14.20 841.00 1150 ---- ---- ---- ---- 802.90 -14.30 817.20 1175 ---- ---- ---- ---- 779.40 -14.20 793.60 1200 ---- ---- ---- ---- 756.10 -14.20 770.30 1225 ---- ---- ---- ---- 733.00 -14.20 747.20 1250 ---- ---- ---- ---- 710.20 -14.20 724.40 1270 ---- ---- ---- ---- 692.20 -14.10 706.30 1275 ---- ---- ---- ---- 687.70 -14.10 701.80 1280 ---- ---- ---- ---- 683.20 -14.10 697.30 1290 ---- ---- ---- ---- 674.30 -14.00 688.30 1300 ---- ---- ---- ---- 665.40 -14.00 679.40 1310 ---- ---- ---- ---- 656.50 -14.00 670.50 1320 ---- ---- ---- ---- 647.70 -14.00 661.70 1325 ---- ---- ---- ---- 643.30 -14.00 657.30 1330 ---- ---- ---- ---- 638.90 -14.00 652.90 1340 ---- ---- ---- ---- 630.10 -14.00 644.10 1350 ---- ---- ---- ---- 621.40 -14.00 635.40 1360 ---- ---- ---- ---- 612.70 -14.00 626.70 1370 ---- ---- ---- ---- 604.10 -13.90 618.00 1375 ---- ---- ---- ---- 599.80 -13.90 613.70 1380 ---- ---- ---- ---- 595.50 -13.90 609.40 1385 ---- ---- ---- ---- 591.20 -13.90 605.10 1390 ---- ---- ---- ---- 586.90 -13.90 600.80 1395 ---- ---- ---- ---- 582.70 -13.80 596.50 1400 ---- ---- ---- ---- 578.40 -13.80 592.20 1405 ---- ---- ---- ---- 574.10 -13.90 588.00 1410 ---- ---- ---- ---- 569.90 -13.80 583.70 1415 ---- ---- ---- ---- 565.70 -13.70 579.40 1420 ---- ---- ---- ---- 561.40 -13.80 575.20 1425 ---- ---- ---- ---- 557.20 -13.80 571.00 1430 ---- ---- ---- ---- 553.00 -13.80 566.80 1435 ---- ---- ---- ---- 548.80 -13.80 562.60 1440 ---- ---- ---- ---- 544.70 -13.70 558.40 1445 ---- ---- ---- ---- 540.50 -13.70 554.20 1450 ---- ---- ---- ---- 536.30 -13.70 550.00 1455 ---- ---- ---- ---- 532.20 -13.60 545.80 1460 ---- ---- ---- ---- 528.10 -13.60 541.70 1465 ---- ---- ---- ---- 523.90 -13.70 537.60 1470 ---- ---- ---- ---- 519.80 -13.70 533.50 1475 ---- ---- ---- ---- 515.80 -13.60 529.40 1480 ---- ---- ---- ---- 511.70 -13.60 525.30 1485 ---- ---- ---- ---- 507.60 -13.60 521.20 1490 ---- ---- ---- ---- 503.60 -13.60 517.20 1495 ---- ---- ---- ---- 499.60 -13.50 513.10 1500 ---- ---- ---- ---- 495.60 -13.50 509.10 1505 ---- ---- ---- ---- 491.60 -13.50 505.10 1510 ---- ---- ---- ---- 487.70 -13.40 501.10 1515 ---- ---- ---- ---- 483.70 -13.50 497.20 1520 ---- ---- ---- ---- 479.80 -13.40 493.20 1525 ---- ---- ---- ---- 475.90 -13.40 489.30 1530 ---- ---- ---- ---- 472.00 -13.40 485.40 1535 ---- ---- ---- ---- 468.20 -13.30 481.50 1540 ---- ---- ---- ---- 464.30 -13.40 477.70 1545 ---- ---- ---- ---- 460.50 -13.30 473.80 1550 ---- ---- ---- ---- 456.70 -13.30 470.00 1555 ---- ---- ---- ---- 452.90 -13.30 466.20 1560 ---- ---- ---- ---- 449.20 -13.20 462.40 1565 ---- ---- ---- ---- 445.40 -13.30 458.70 1570 ---- ---- ---- ---- 441.70 -13.20 454.90 1575 ---- ---- ---- ---- 438.10 -13.10 451.20 1580 ---- ---- ---- ---- 434.40 -13.10 447.50 1585 ---- ---- ---- ---- 430.80 -13.10 443.90 1590 ---- ---- ---- ---- 427.10 -13.10 440.20 1595 ---- ---- ---- ---- 423.50 -13.10 436.60 1600 ---- ---- ---- ---- 420.00 -13.00 433.00 1605 ---- ---- ---- ---- 416.40 -13.10 429.50 1610 ---- ---- ---- ---- 412.90 -13.00 425.90 1615 ---- ---- ---- ---- 409.40 -13.00 422.40 1620 ---- ---- ---- ---- 406.00 -12.90 418.90 1625 ---- ---- ---- ---- 402.50 -12.90 415.40 1630 ---- ---- ---- ---- 399.10 -12.90 412.00 1635 ---- ---- ---- ---- 395.70 -12.90 408.60 1640 ---- ---- ---- ---- 392.30 -12.90 405.20 1645 ---- ---- ---- ---- 389.00 -12.80 401.80 1650 ---- ---- ---- ---- 385.70 -12.80 398.50 1655 ---- ---- ---- ---- 382.40 -12.70 395.10 1660 ---- ---- ---- ---- 379.10 -12.70 391.80 1665 ---- ---- ---- ---- 375.90 -12.70 388.60 1670 ---- ---- ---- ---- 372.70 -12.60 385.30 1675 ---- ---- ---- ---- 369.50 -12.60 382.10 1680 ---- ---- ---- ---- 366.40 -12.50 378.90 1685 ---- ---- ---- ---- 363.20 -12.60 375.80 1690 ---- ---- ---- ---- 360.10 -12.60 372.70 1695 ---- ---- ---- ---- 357.10 -12.50 369.60 1700 ---- ---- ---- ---- 354.00 -12.50 366.50 1705 ---- ---- ---- ---- 351.00 -12.40 363.40 1710 ---- ---- ---- ---- 348.00 -12.40 360.40 1715 ---- ---- ---- ---- 345.10 -12.30 357.40 1720 ---- ---- ---- ---- 342.10 -12.40 354.50 1725 ---- ---- ---- ---- 339.30 -12.30 351.60 1730 ---- ---- ---- ---- 336.40 -12.20 348.60 1735 ---- ---- ---- ---- 333.50 -12.30 345.80 1740 ---- ---- ---- ---- 330.70 -12.20 342.90 1745 ---- ---- ---- ---- 328.00 -12.10 340.10 1750 ---- ---- ---- ---- 325.20 -12.10 337.30 1755 ---- ---- ---- ---- 322.50 -12.10 334.60 1760 ---- ---- ---- ---- 319.80 -12.00 331.80 1765 ---- ---- ---- ---- 317.10 -12.00 329.10 1770 ---- ---- ---- ---- 314.50 -12.00 326.50 1775 ---- ---- ---- ---- 311.90 -11.90 323.80 1780 ---- ---- ---- ---- 309.30 -11.90 321.20 1785 ---- ---- ---- ---- 306.80 -11.80 318.60 1790 ---- ---- ---- ---- 304.20 -11.90 316.10 1795 ---- ---- ---- ---- 301.80 -11.80 313.60 1800 ---- ---- ---- ---- 299.30 -11.80 311.10 1805 ---- ---- ---- ---- 296.90 -11.70 308.60 1810 ---- ---- ---- ---- 294.50 -11.70 306.20 1815 ---- ---- ---- ---- 292.10 -11.60 303.70 1820 ---- ---- ---- ---- 289.80 -11.60 301.40 1825 ---- ---- ---- ---- 287.40 -11.60 299.00 1830 ---- ---- ---- ---- 285.20 -11.50 296.70 1835 ---- ---- ---- ---- 282.90 -11.50 294.40 1840 ---- ---- ---- ---- 280.70 -11.40 292.10 1845 ---- ---- ---- ---- 278.50 -11.40 289.90 1850 ---- ---- ---- ---- 276.30 -11.40 287.70 1855 ---- ---- ---- ---- 274.20 -11.30 285.50 1860 ---- ---- ---- ---- 272.00 -11.40 283.40 1865 ---- ---- ---- ---- 270.00 -11.20 281.20 1870 ---- ---- ---- ---- 267.90 -11.20 279.10 1875 ---- ---- ---- ---- 265.90 -11.20 277.10 1880 ---- ---- ---- ---- 263.90 -11.10 275.00 1885 ---- ---- ---- ---- 261.90 -11.10 273.00 1890 ---- ---- ---- ---- 259.90 -11.10 271.00 1895 ---- ---- ---- ---- 258.00 -11.10 269.10 1900 ---- ---- ---- ---- 256.10 -11.00 267.10 1905 ---- ---- ---- ---- 254.30 -10.90 265.20 1910 ---- ---- ---- ---- 252.40 -11.00 263.40 1915 ---- ---- ---- ---- 250.60 -10.90 261.50 1920 ---- ---- ---- ---- 248.80 -10.90 259.70 1925 ---- ---- ---- ---- 247.10 -10.80 257.90 1930 ---- ---- ---- ---- 245.30 -10.80 256.10 1935 ---- ---- ---- ---- 243.60 -10.80 254.40 1940 ---- ---- ---- ---- 242.00 -10.70 252.70 1945 ---- ---- ---- ---- 240.30 -10.70 251.00 1950 ---- ---- ---- ---- 238.70 -10.60 249.30 1955 ---- ---- ---- ---- 237.10 -10.60 247.70 1960 ---- ---- ---- ---- 235.50 -10.50 246.00 1965 ---- ---- ---- ---- 233.90 -10.50 244.40 1970 ---- ---- ---- ---- 232.40 -10.50 242.90 1975 ---- ---- ---- ---- 230.90 -10.40 241.30 1980 ---- ---- ---- ---- 229.40 -10.40 239.80 1985 ---- ---- ---- ---- 227.90 -10.40 238.30 1990 ---- ---- ---- ---- 226.50 -10.30 236.80 1995 ---- ---- ---- ---- 225.10 -10.30 235.40 2000 ---- ---- ---- ---- 223.70 -10.20 233.90 2005 ---- ---- ---- ---- 222.30 -10.20 232.50 2010 ---- ---- ---- ---- 220.90 -10.20 231.10 2015 ---- ---- ---- ---- 219.50 -10.20 229.70 2020 ---- ---- ---- ---- 218.20 -10.10 228.30 2025 ---- ---- ---- ---- 216.90 -10.10 227.00 2030 ---- ---- ---- ---- 215.60 -10.10 225.70 2035 ---- ---- ---- ---- 214.30 -10.00 224.30 2040 ---- ---- ---- ---- 213.10 -9.90 223.00 2045 ---- ---- ---- ---- 211.80 -10.00 221.80 2050 ---- ---- ---- ---- 210.60 -9.90 220.50 2055 ---- ---- ---- ---- 209.40 -9.80 219.20 2060 ---- ---- ---- ---- 208.20 -9.80 218.00 2065 ---- ---- ---- ---- 207.00 -9.80 216.80 2070 ---- ---- ---- ---- 205.80 -9.80 215.60 2075 ---- ---- ---- ---- 204.70 -9.70 214.40 2080 ---- ---- ---- ---- 203.50 -9.70 213.20 2085 ---- ---- ---- ---- 202.40 -9.70 212.10 2090 ---- ---- ---- ---- 201.30 -9.60 210.90 2095 ---- ---- ---- ---- 200.20 -9.60 209.80 2100 ---- ---- ---- ---- 199.10 -9.60 208.70 2105 ---- ---- ---- ---- 198.00 -9.60 207.60 2110 ---- ---- ---- ---- 197.00 -9.50 206.50 2115 ---- ---- ---- ---- 195.90 -9.50 205.40 2120 ---- ---- ---- ---- 194.90 -9.40 204.30 2125 ---- ---- ---- ---- 193.80 -9.50 203.30 2130 ---- ---- ---- ---- 192.80 -9.40 202.20 2135 ---- ---- ---- ---- 191.80 -9.40 201.20 2140 ---- ---- ---- ---- 190.80 -9.40 200.20 2145 ---- ---- ---- ---- 189.90 -9.20 199.10 2150 ---- ---- ---- ---- 188.90 -9.20 198.10 2155 ---- ---- ---- ---- 187.90 -9.20 197.10 2160 ---- ---- ---- ---- 187.00 -9.20 196.20 2165 ---- ---- ---- ---- 186.00 -9.20 195.20 2170 ---- ---- ---- ---- 185.10 -9.10 194.20 2175 ---- ---- ---- ---- 184.20 -9.10 193.30 2180 ---- ---- ---- ---- 183.30 -9.10 192.40 2185 ---- ---- ---- ---- 182.40 -9.00 191.40 2190 ---- ---- ---- ---- 181.50 -9.00 190.50 2195 ---- ---- ---- ---- 180.60 -9.00 189.60 2200 ---- ---- ---- ---- 179.80 -8.90 188.70 2205 ---- ---- ---- ---- 178.90 -8.90 187.80 2210 ---- ---- ---- ---- 178.10 -8.80 186.90 2215 ---- ---- ---- ---- 177.20 -8.90 186.10 2220 ---- ---- ---- ---- 176.40 -8.80 185.20 2225 ---- ---- ---- ---- 175.60 -8.80 184.40 2230 ---- ---- ---- ---- 174.80 -8.70 183.50 2235 ---- ---- ---- ---- 174.00 -8.70 182.70 2240 ---- ---- ---- ---- 173.20 -8.70 181.90 2245 ---- ---- ---- ---- 172.40 -8.70 181.10 2250 ---- ---- ---- ---- 171.60 -8.70 180.30 2255 ---- ---- ---- ---- 170.80 -8.70 179.50 2260 ---- ---- ---- ---- 170.10 -8.60 178.70 2265 ---- ---- ---- ---- 169.30 -8.60 177.90 2270 ---- ---- ---- ---- 168.60 -8.60 177.20 2275 ---- ---- ---- ---- 167.90 -8.50 176.40 2280 ---- ---- ---- ---- 167.10 -8.50 175.60 2285 ---- ---- ---- ---- 166.40 -8.50 174.90 2290 ---- ---- ---- ---- 165.70 -8.50 174.20 2295 ---- ---- ---- ---- 165.00 -8.40 173.40 2300 ---- ---- ---- ---- 164.30 -8.40 172.70 2305 ---- ---- ---- ---- 163.60 -8.40 172.00 2310 ---- ---- ---- ---- 163.00 -8.30 171.30 2315 ---- ---- ---- ---- 162.30 -8.30 170.60 2320 ---- ---- ---- ---- 161.60 -8.30 169.90 2325 ---- ---- ---- ---- 161.00 -8.30 169.30 2330 ---- ---- ---- ---- 160.30 -8.30 168.60 2335 ---- ---- ---- ---- 159.70 -8.20 167.90 2340 ---- ---- ---- ---- 159.10 -8.20 167.30 2345 ---- ---- ---- ---- 158.40 -8.20 166.60 2350 ---- ---- ---- ---- 157.80 -8.20 166.00 2355 ---- ---- ---- ---- 157.20 -8.10 165.30 2360 ---- ---- ---- ---- 156.60 -8.10 164.70 2365 ---- ---- ---- ---- 156.00 -8.10 164.10 2370 ---- ---- ---- ---- 155.40 -8.10 163.50 2375 ---- ---- ---- ---- 154.80 -8.10 162.90 2380 ---- ---- ---- ---- 154.30 -8.00 162.30 2385 ---- ---- ---- ---- 153.70 -8.00 161.70 2390 ---- ---- ---- ---- 153.10 -8.00 161.10 2400 ---- ---- ---- ---- 152.00 -7.90 159.90 2410 ---- ---- ---- ---- 150.90 -7.90 158.80 2420 ---- ---- ---- ---- 149.90 -7.80 157.70 2425 ---- ---- ---- ---- 149.30 -7.90 157.20 2430 ---- ---- ---- ---- 148.80 -7.80 156.60 2440 ---- ---- ---- ---- 147.80 -7.80 155.60 2450 ---- ---- ---- ---- 146.80 -7.70 154.50 2460 ---- ---- ---- ---- 145.90 -7.60 153.50 2470 ---- ---- ---- ---- 144.90 -7.60 152.50 2475 ---- ---- ---- ---- 144.40 -7.60 152.00 2480 ---- ---- ---- ---- 144.00 -7.60 151.60 2500 ---- ---- ---- ---- 142.20 -7.50 149.70 2525 ---- ---- ---- ---- 140.00 -7.50 147.50 2550 ---- ---- ---- ---- 138.00 -7.30 145.30 2575 ---- ---- ---- ---- 136.10 -7.20 143.30 2600 ---- ---- ---- ---- 134.30 -7.10 141.40 2625 ---- ---- ---- ---- 132.60 -7.10 139.70 2650 ---- ---- ---- ---- 131.00 -7.00 138.00 2675 ---- ---- ---- ---- 129.40 -6.90 136.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 657.00 -14.10 671.10 1350 ---- ---- ---- ---- 636.50 -14.00 650.50 1375 ---- ---- ---- ---- 616.40 -13.90 630.30 1400 ---- ---- ---- ---- 596.60 -13.90 610.50 1425 ---- ---- ---- ---- 577.20 -13.80 591.00 1450 ---- ---- ---- ---- 558.20 -13.70 571.90 1475 ---- ---- ---- ---- 539.50 -13.60 553.10 1500 ---- ---- ---- ---- 521.20 -13.50 534.70 1520 ---- ---- ---- ---- 506.70 -13.50 520.20 1525 ---- ---- ---- ---- 503.20 -13.40 516.60 1530 ---- ---- ---- ---- 499.60 -13.40 513.00 1540 ---- ---- ---- ---- 492.50 -13.40 505.90 1550 ---- ---- ---- ---- 485.50 -13.30 498.80 1560 ---- ---- ---- ---- 478.50 -13.30 491.80 1570 ---- ---- ---- ---- 471.60 -13.30 484.90 1575 ---- ---- ---- ---- 468.20 -13.20 481.40 1580 ---- ---- ---- ---- 464.70 -13.30 478.00 1590 ---- ---- ---- ---- 457.90 -13.20 471.10 1600 ---- ---- ---- ---- 451.20 -13.10 464.30 1610 ---- ---- ---- ---- 444.50 -13.10 457.60 1615 ---- ---- ---- ---- 441.20 -13.00 454.20 1620 ---- ---- ---- ---- 437.80 -13.10 450.90 1625 ---- ---- ---- ---- 434.50 -13.00 447.50 1630 ---- ---- ---- ---- 431.30 -12.90 444.20 1635 ---- ---- ---- ---- 428.00 -12.90 440.90 1640 ---- ---- ---- ---- 424.70 -12.90 437.60 1645 ---- ---- ---- ---- 421.50 -12.90 434.40 1650 ---- ---- ---- ---- 418.20 -12.90 431.10 1655 ---- ---- ---- ---- 415.00 -12.90 427.90 1660 ---- ---- ---- ---- 411.80 -12.80 424.60 1665 ---- ---- ---- ---- 408.60 -12.80 421.40 1670 ---- ---- ---- ---- 405.40 -12.80 418.20 1675 ---- ---- ---- ---- 402.30 -12.70 415.00 1680 ---- ---- ---- ---- 399.10 -12.70 411.80 1685 ---- ---- ---- ---- 396.00 -12.60 408.60 1690 ---- ---- ---- ---- 392.80 -12.70 405.50 1695 ---- ---- ---- ---- 389.70 -12.60 402.30 1700 ---- ---- ---- ---- 386.60 -12.60 399.20 1705 ---- ---- ---- ---- 383.50 -12.60 396.10 1710 ---- ---- ---- ---- 380.50 -12.50 393.00 1715 ---- ---- ---- ---- 377.40 -12.50 389.90 1720 ---- ---- ---- ---- 374.30 -12.50 386.80 1725 ---- ---- ---- ---- 371.30 -12.50 383.80 1730 ---- ---- ---- ---- 368.30 -12.40 380.70 1735 ---- ---- ---- ---- 365.30 -12.40 377.70 1740 ---- ---- ---- ---- 362.30 -12.40 374.70 1745 ---- ---- ---- ---- 359.30 -12.40 371.70 1750 ---- ---- ---- ---- 356.40 -12.30 368.70 1755 ---- ---- ---- ---- 353.50 -12.20 365.70 1760 ---- ---- ---- ---- 350.50 -12.30 362.80 1765 ---- ---- ---- ---- 347.60 -12.20 359.80 1770 ---- ---- ---- ---- 344.80 -12.10 356.90 1775 ---- ---- ---- ---- 341.90 -12.10 354.00 1780 ---- ---- ---- ---- 339.10 -12.10 351.20 1785 ---- ---- ---- ---- 336.30 -12.00 348.30 1790 ---- ---- ---- ---- 333.50 -12.00 345.50 1795 ---- ---- ---- ---- 330.70 -12.00 342.70 1800 ---- ---- ---- ---- 328.00 -11.90 339.90 1805 ---- ---- ---- ---- 325.20 -12.00 337.20 1810 ---- ---- ---- ---- 322.50 -12.00 334.50 1815 ---- ---- ---- ---- 319.90 -11.80 331.70 1820 ---- ---- ---- ---- 317.20 -11.90 329.10 1825 ---- ---- ---- ---- 314.60 -11.80 326.40 1830 ---- ---- ---- ---- 312.00 -11.80 323.80 1835 ---- ---- ---- ---- 309.50 -11.70 321.20 1840 ---- ---- ---- ---- 306.90 -11.70 318.60 1845 ---- ---- ---- ---- 304.40 -11.70 316.10 1850 ---- ---- ---- ---- 302.00 -11.60 313.60 1855 ---- ---- ---- ---- 299.50 -11.60 311.10 1860 ---- ---- ---- ---- 297.10 -11.60 308.70 1865 ---- ---- ---- ---- 294.80 -11.50 306.30 1870 ---- ---- ---- ---- 292.40 -11.50 303.90 1875 ---- ---- ---- ---- 290.10 -11.50 301.60 1880 ---- ---- ---- ---- 287.80 -11.50 299.30 1885 ---- ---- ---- ---- 285.60 -11.40 297.00 1890 ---- ---- ---- ---- 283.40 -11.40 294.80 1895 ---- ---- ---- ---- 281.30 -11.30 292.60 1900 ---- ---- ---- ---- 279.10 -11.30 290.40 1905 ---- ---- ---- ---- 277.00 -11.30 288.30 1910 ---- ---- ---- ---- 275.00 -11.20 286.20 1915 ---- ---- ---- ---- 273.00 -11.20 284.20 1920 ---- ---- ---- ---- 271.00 -11.20 282.20 1925 ---- ---- ---- ---- 269.10 -11.10 280.20 1930 ---- ---- ---- ---- 267.20 -11.10 278.30 1935 ---- ---- ---- ---- 265.40 -11.00 276.40 1940 ---- ---- ---- ---- 263.60 -11.00 274.60 1945 ---- ---- ---- ---- 261.80 -11.00 272.80 1950 ---- ---- ---- ---- 260.10 -10.90 271.00 1955 ---- ---- ---- ---- 258.40 -10.90 269.30 1960 ---- ---- ---- ---- 256.80 -10.90 267.70 1965 ---- ---- ---- ---- 255.30 -10.80 266.10 1970 ---- ---- ---- ---- 253.70 -10.80 264.50 1975 ---- ---- ---- ---- 252.20 -10.80 263.00 1980 ---- ---- ---- ---- 250.80 -10.70 261.50 1985 ---- ---- ---- ---- 249.30 -10.70 260.00 1990 ---- ---- ---- ---- 247.90 -10.70 258.60 1995 ---- ---- ---- ---- 246.50 -10.70 257.20 2000 ---- ---- ---- ---- 245.20 -10.60 255.80 2005 ---- ---- ---- ---- 243.80 -10.60 254.40 2010 ---- ---- ---- ---- 242.50 -10.50 253.00 2015 ---- ---- ---- ---- 241.20 -10.50 251.70 2020 ---- ---- ---- ---- 239.90 -10.50 250.40 2025 ---- ---- ---- ---- 238.60 -10.40 249.00 2030 ---- ---- ---- ---- 237.30 -10.40 247.70 2035 ---- ---- ---- ---- 236.10 -10.40 246.50 2040 ---- ---- ---- ---- 234.90 -10.30 245.20 2045 ---- ---- ---- ---- 233.60 -10.30 243.90 2050 ---- ---- ---- ---- 232.40 -10.30 242.70 2055 ---- ---- ---- ---- 231.20 -10.30 241.50 2060 ---- ---- ---- ---- 230.10 -10.20 240.30 2065 ---- ---- ---- ---- 228.90 -10.20 239.10 2070 ---- ---- ---- ---- 227.80 -10.10 237.90 2075 ---- ---- ---- ---- 226.60 -10.10 236.70 2080 ---- ---- ---- ---- 225.50 -10.10 235.60 2085 ---- ---- ---- ---- 224.40 -10.10 234.50 2090 ---- ---- ---- ---- 223.30 -10.00 233.30 2095 ---- ---- ---- ---- 222.20 -10.00 232.20 2100 ---- ---- ---- ---- 221.10 -10.00 231.10 2105 ---- ---- ---- ---- 220.10 -9.90 230.00 2110 ---- ---- ---- ---- 219.00 -9.90 228.90 2115 ---- ---- ---- ---- 218.00 -9.90 227.90 2120 ---- ---- ---- ---- 217.00 -9.80 226.80 2125 ---- ---- ---- ---- 215.90 -9.90 225.80 2130 ---- ---- ---- ---- 214.90 -9.80 224.70 2135 ---- ---- ---- ---- 213.90 -9.80 223.70 2140 ---- ---- ---- ---- 212.90 -9.80 222.70 2145 ---- ---- ---- ---- 212.00 -9.70 221.70 2150 ---- ---- ---- ---- 211.00 -9.70 220.70 2155 ---- ---- ---- ---- 210.00 -9.70 219.70 2160 ---- ---- ---- ---- 209.10 -9.60 218.70 2165 ---- ---- ---- ---- 208.20 -9.60 217.80 2170 ---- ---- ---- ---- 207.20 -9.60 216.80 2175 ---- ---- ---- ---- 206.30 -9.60 215.90 2180 ---- ---- ---- ---- 205.40 -9.50 214.90 2185 ---- ---- ---- ---- 204.50 -9.50 214.00 2190 ---- ---- ---- ---- 203.60 -9.50 213.10 2195 ---- ---- ---- ---- 202.70 -9.50 212.20 2200 ---- ---- ---- ---- 201.90 -9.40 211.30 2205 ---- ---- ---- ---- 201.00 -9.40 210.40 2210 ---- ---- ---- ---- 200.20 -9.30 209.50 2215 ---- ---- ---- ---- 199.30 -9.30 208.60 2220 ---- ---- ---- ---- 198.50 -9.30 207.80 2225 ---- ---- ---- ---- 197.60 -9.30 206.90 2230 ---- ---- ---- ---- 196.80 -9.30 206.10 2235 ---- ---- ---- ---- 196.00 -9.20 205.20 2240 ---- ---- ---- ---- 195.20 -9.20 204.40 2245 ---- ---- ---- ---- 194.40 -9.20 203.60 2250 ---- ---- ---- ---- 193.60 -9.20 202.80 2255 ---- ---- ---- ---- 192.90 -9.10 202.00 2260 ---- ---- ---- ---- 192.10 -9.10 201.20 2265 ---- ---- ---- ---- 191.30 -9.10 200.40 2270 ---- ---- ---- ---- 190.60 -9.00 199.60 2275 ---- ---- ---- ---- 189.80 -9.00 198.80 2280 ---- ---- ---- ---- 189.10 -9.00 198.10 2285 ---- ---- ---- ---- 188.40 -8.90 197.30 2290 ---- ---- ---- ---- 187.60 -9.00 196.60 2295 ---- ---- ---- ---- 186.90 -8.90 195.80 2300 ---- ---- ---- ---- 186.20 -8.90 195.10 2305 ---- ---- ---- ---- 185.50 -8.90 194.40 2310 ---- ---- ---- ---- 184.80 -8.80 193.60 2315 ---- ---- ---- ---- 184.10 -8.80 192.90 2320 ---- ---- ---- ---- 183.40 -8.80 192.20 2325 ---- ---- ---- ---- 182.80 -8.70 191.50 2330 ---- ---- ---- ---- 182.10 -8.70 190.80 2335 ---- ---- ---- ---- 181.40 -8.80 190.20 2340 ---- ---- ---- ---- 180.80 -8.70 189.50 2345 ---- ---- ---- ---- 180.10 -8.70 188.80 2350 ---- ---- ---- ---- 179.50 -8.60 188.10 2355 ---- ---- ---- ---- 178.90 -8.60 187.50 2360 ---- ---- ---- ---- 178.20 -8.60 186.80 2365 ---- ---- ---- ---- 177.60 -8.60 186.20 2370 ---- ---- ---- ---- 177.00 -8.60 185.60 2375 ---- ---- ---- ---- 176.40 -8.50 184.90 2380 ---- ---- ---- ---- 175.80 -8.50 184.30 2385 ---- ---- ---- ---- 175.20 -8.50 183.70 2390 ---- ---- ---- ---- 174.60 -8.50 183.10 2395 ---- ---- ---- ---- 174.00 -8.50 182.50 2400 ---- ---- ---- ---- 173.40 -8.50 181.90 2410 ---- ---- ---- ---- 172.30 -8.40 180.70 2420 ---- ---- ---- ---- 171.20 -8.30 179.50 2425 ---- ---- ---- ---- 170.60 -8.40 179.00 2430 ---- ---- ---- ---- 170.10 -8.30 178.40 2440 ---- ---- ---- ---- 169.00 -8.30 177.30 2450 ---- ---- ---- ---- 168.00 -8.20 176.20 2460 ---- ---- ---- ---- 167.00 -8.10 175.10 2470 ---- ---- ---- ---- 165.90 -8.20 174.10 2475 ---- ---- ---- ---- 165.40 -8.20 173.60 2480 ---- ---- ---- ---- 165.00 -8.10 173.10 2490 ---- ---- ---- ---- 164.00 -8.10 172.10 2500 ---- ---- ---- ---- 163.00 -8.10 171.10 2525 ---- ---- ---- ---- 160.80 -7.90 168.70 2550 ---- ---- ---- ---- 158.60 -7.90 166.50 2575 ---- ---- ---- ---- 156.50 -7.80 164.30 2600 ---- ---- ---- ---- 154.60 -7.70 162.30 2625 ---- ---- ---- ---- 152.70 -7.60 160.30 2650 ---- ---- ---- ---- 151.00 -7.50 158.50 2675 ---- ---- ---- ---- 149.30 -7.50 156.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 658.50 -14.10 672.60 1375 ---- ---- ---- ---- 638.00 -14.10 652.10 1400 ---- ---- ---- ---- 617.80 -14.00 631.80 1425 ---- ---- ---- ---- 597.90 -14.00 611.90 1450 ---- ---- ---- ---- 578.30 -13.90 592.20 1475 ---- ---- ---- ---- 559.00 -13.80 572.80 1500 ---- ---- ---- ---- 540.00 -13.60 553.60 1525 ---- ---- ---- ---- 521.20 -13.60 534.80 1530 ---- ---- ---- ---- 517.50 -13.60 531.10 1540 ---- ---- ---- ---- 510.10 -13.50 523.60 1550 ---- ---- ---- ---- 502.70 -13.50 516.20 1560 ---- ---- ---- ---- 495.40 -13.50 508.90 1570 ---- ---- ---- ---- 488.10 -13.50 501.60 1575 ---- ---- ---- ---- 484.50 -13.40 497.90 1580 ---- ---- ---- ---- 480.90 -13.40 494.30 1590 ---- ---- ---- ---- 473.80 -13.30 487.10 1600 ---- ---- ---- ---- 466.70 -13.30 480.00 1610 ---- ---- ---- ---- 459.70 -13.30 473.00 1620 ---- ---- ---- ---- 452.80 -13.20 466.00 1625 ---- ---- ---- ---- 449.30 -13.20 462.50 1630 ---- ---- ---- ---- 445.90 -13.20 459.10 1635 ---- ---- ---- ---- 442.50 -13.20 455.70 1640 ---- ---- ---- ---- 439.10 -13.20 452.30 1645 ---- ---- ---- ---- 435.80 -13.10 448.90 1650 ---- ---- ---- ---- 432.40 -13.10 445.50 1655 ---- ---- ---- ---- 429.10 -13.10 442.20 1660 ---- ---- ---- ---- 425.80 -13.00 438.80 1665 ---- ---- ---- ---- 422.60 -13.00 435.60 1670 ---- ---- ---- ---- 419.30 -13.00 432.30 1675 ---- ---- ---- ---- 416.10 -12.90 429.00 1680 ---- ---- ---- ---- 412.90 -12.90 425.80 1685 ---- ---- ---- ---- 409.70 -12.90 422.60 1690 ---- ---- ---- ---- 406.60 -12.80 419.40 1695 ---- ---- ---- ---- 403.50 -12.80 416.30 1700 ---- ---- ---- ---- 400.40 -12.80 413.20 1705 ---- ---- ---- ---- 397.30 -12.80 410.10 1710 ---- ---- ---- ---- 394.30 -12.70 407.00 1715 ---- ---- ---- ---- 391.30 -12.70 404.00 1720 ---- ---- ---- ---- 388.30 -12.70 401.00 1725 ---- ---- ---- ---- 385.40 -12.60 398.00 1730 ---- ---- ---- ---- 382.40 -12.70 395.10 1735 ---- ---- ---- ---- 379.60 -12.60 392.20 1740 ---- ---- ---- ---- 376.70 -12.60 389.30 1745 ---- ---- ---- ---- 373.90 -12.60 386.50 1750 ---- ---- ---- ---- 371.10 -12.50 383.60 1755 ---- ---- ---- ---- 368.40 -12.50 380.90 1760 ---- ---- ---- ---- 365.60 -12.50 378.10 1765 ---- ---- ---- ---- 362.90 -12.50 375.40 1770 ---- ---- ---- ---- 360.30 -12.40 372.70 1775 ---- ---- ---- ---- 357.70 -12.30 370.00 1780 ---- ---- ---- ---- 355.10 -12.30 367.40 1785 ---- ---- ---- ---- 352.50 -12.30 364.80 1790 ---- ---- ---- ---- 350.00 -12.30 362.30 1795 ---- ---- ---- ---- 347.50 -12.20 359.70 1800 ---- ---- ---- ---- 345.00 -12.20 357.20 1805 ---- ---- ---- ---- 342.60 -12.20 354.80 1810 ---- ---- ---- ---- 340.10 -12.20 352.30 1815 ---- ---- ---- ---- 337.80 -12.10 349.90 1820 ---- ---- ---- ---- 335.40 -12.10 347.50 1825 ---- ---- ---- ---- 333.10 -12.10 345.20 1830 ---- ---- ---- ---- 330.80 -12.10 342.90 1835 ---- ---- ---- ---- 328.60 -12.00 340.60 1840 ---- ---- ---- ---- 326.30 -12.00 338.30 1845 ---- ---- ---- ---- 324.10 -12.00 336.10 1850 ---- ---- ---- ---- 321.90 -12.00 333.90 1855 ---- ---- ---- ---- 319.80 -11.90 331.70 1860 ---- ---- ---- ---- 317.70 -11.80 329.50 1865 ---- ---- ---- ---- 315.60 -11.80 327.40 1870 ---- ---- ---- ---- 313.50 -11.80 325.30 1875 ---- ---- ---- ---- 311.50 -11.80 323.30 1880 ---- ---- ---- ---- 309.50 -11.70 321.20 1885 ---- ---- ---- ---- 307.50 -11.70 319.20 1890 ---- ---- ---- ---- 305.60 -11.60 317.20 1895 ---- ---- ---- ---- 303.70 -11.60 315.30 1900 ---- ---- ---- ---- 301.80 -11.60 313.40 1905 ---- ---- ---- ---- 299.90 -11.60 311.50 1910 ---- ---- ---- ---- 298.00 -11.60 309.60 1915 ---- ---- ---- ---- 296.20 -11.50 307.70 1920 ---- ---- ---- ---- 294.40 -11.50 305.90 1925 ---- ---- ---- ---- 292.70 -11.40 304.10 1930 ---- ---- ---- ---- 290.90 -11.40 302.30 1935 ---- ---- ---- ---- 289.20 -11.40 300.60 1940 ---- ---- ---- ---- 287.50 -11.40 298.90 1945 ---- ---- ---- ---- 285.80 -11.40 297.20 1950 ---- ---- ---- ---- 284.20 -11.30 295.50 1955 ---- ---- ---- ---- 282.60 -11.20 293.80 1960 ---- ---- ---- ---- 281.00 -11.20 292.20 1965 ---- ---- ---- ---- 279.40 -11.20 290.60 1970 ---- ---- ---- ---- 277.80 -11.20 289.00 1975 ---- ---- ---- ---- 276.30 -11.10 287.40 1980 ---- ---- ---- ---- 274.80 -11.10 285.90 1985 ---- ---- ---- ---- 273.30 -11.10 284.40 1990 ---- ---- ---- ---- 271.90 -11.00 282.90 1995 ---- ---- ---- ---- 270.40 -11.00 281.40 2000 ---- ---- ---- ---- 269.00 -11.00 280.00 2005 ---- ---- ---- ---- 267.60 -10.90 278.50 2010 ---- ---- ---- ---- 266.20 -10.90 277.10 2015 ---- ---- ---- ---- 264.90 -10.90 275.80 2020 ---- ---- ---- ---- 263.60 -10.80 274.40 2025 ---- ---- ---- ---- 262.20 -10.90 273.10 2030 ---- ---- ---- ---- 261.00 -10.70 271.70 2035 ---- ---- ---- ---- 259.70 -10.70 270.40 2040 ---- ---- ---- ---- 258.40 -10.80 269.20 2045 ---- ---- ---- ---- 257.20 -10.70 267.90 2050 ---- ---- ---- ---- 256.00 -10.70 266.70 2055 ---- ---- ---- ---- 254.80 -10.60 265.40 2060 ---- ---- ---- ---- 253.60 -10.60 264.20 2065 ---- ---- ---- ---- 252.40 -10.60 263.00 2070 ---- ---- ---- ---- 251.30 -10.60 261.90 2075 ---- ---- ---- ---- 250.20 -10.50 260.70 2080 ---- ---- ---- ---- 249.10 -10.50 259.60 2085 ---- ---- ---- ---- 248.00 -10.40 258.40 2090 ---- ---- ---- ---- 246.90 -10.40 257.30 2095 ---- ---- ---- ---- 245.80 -10.40 256.20 2100 ---- ---- ---- ---- 244.80 -10.30 255.10 2105 ---- ---- ---- ---- 243.70 -10.40 254.10 2110 ---- ---- ---- ---- 242.70 -10.30 253.00 2115 ---- ---- ---- ---- 241.70 -10.30 252.00 2120 ---- ---- ---- ---- 240.70 -10.20 250.90 2125 ---- ---- ---- ---- 239.70 -10.20 249.90 2130 ---- ---- ---- ---- 238.70 -10.20 248.90 2135 ---- ---- ---- ---- 237.70 -10.20 247.90 2140 ---- ---- ---- ---- 236.80 -10.10 246.90 2145 ---- ---- ---- ---- 235.80 -10.10 245.90 2150 ---- ---- ---- ---- 234.90 -10.10 245.00 2155 ---- ---- ---- ---- 233.90 -10.10 244.00 2160 ---- ---- ---- ---- 233.00 -10.10 243.10 2165 ---- ---- ---- ---- 232.10 -10.00 242.10 2170 ---- ---- ---- ---- 231.20 -10.00 241.20 2175 ---- ---- ---- ---- 230.30 -10.00 240.30 2180 ---- ---- ---- ---- 229.40 -10.00 239.40 2185 ---- ---- ---- ---- 228.50 -10.00 238.50 2190 ---- ---- ---- ---- 227.70 -9.90 237.60 2195 ---- ---- ---- ---- 226.80 -9.90 236.70 2200 ---- ---- ---- ---- 226.00 -9.80 235.80 2205 ---- ---- ---- ---- 225.10 -9.90 235.00 2210 ---- ---- ---- ---- 224.30 -9.80 234.10 2215 ---- ---- ---- ---- 223.50 -9.70 233.20 2220 ---- ---- ---- ---- 222.60 -9.80 232.40 2225 ---- ---- ---- ---- 221.80 -9.80 231.60 2230 ---- ---- ---- ---- 221.00 -9.80 230.80 2235 ---- ---- ---- ---- 220.20 -9.70 229.90 2240 ---- ---- ---- ---- 219.50 -9.60 229.10 2245 ---- ---- ---- ---- 218.70 -9.60 228.30 2250 ---- ---- ---- ---- 217.90 -9.70 227.60 2255 ---- ---- ---- ---- 217.20 -9.60 226.80 2260 ---- ---- ---- ---- 216.40 -9.60 226.00 2265 ---- ---- ---- ---- 215.70 -9.50 225.20 2270 ---- ---- ---- ---- 214.90 -9.60 224.50 2275 ---- ---- ---- ---- 214.20 -9.50 223.70 2280 ---- ---- ---- ---- 213.50 -9.50 223.00 2285 ---- ---- ---- ---- 212.80 -9.50 222.30 2290 ---- ---- ---- ---- 212.10 -9.40 221.50 2295 ---- ---- ---- ---- 211.40 -9.40 220.80 2300 ---- ---- ---- ---- 210.70 -9.40 220.10 2305 ---- ---- ---- ---- 210.00 -9.40 219.40 2310 ---- ---- ---- ---- 209.30 -9.40 218.70 2315 ---- ---- ---- ---- 208.70 -9.30 218.00 2320 ---- ---- ---- ---- 208.00 -9.30 217.30 2325 ---- ---- ---- ---- 207.40 -9.30 216.70 2330 ---- ---- ---- ---- 206.70 -9.30 216.00 2335 ---- ---- ---- ---- 206.10 -9.20 215.30 2340 ---- ---- ---- ---- 205.40 -9.30 214.70 2345 ---- ---- ---- ---- 204.80 -9.20 214.00 2350 ---- ---- ---- ---- 204.20 -9.20 213.40 2355 ---- ---- ---- ---- 203.60 -9.10 212.70 2360 ---- ---- ---- ---- 203.00 -9.10 212.10 2365 ---- ---- ---- ---- 202.40 -9.10 211.50 2370 ---- ---- ---- ---- 201.80 -9.10 210.90 2375 ---- ---- ---- ---- 201.20 -9.10 210.30 2380 ---- ---- ---- ---- 200.60 -9.10 209.70 2385 ---- ---- ---- ---- 200.00 -9.10 209.10 2390 ---- ---- ---- ---- 199.50 -9.00 208.50 2400 ---- ---- ---- ---- 198.30 -9.00 207.30 2410 ---- ---- ---- ---- 197.20 -9.00 206.20 2420 ---- ---- ---- ---- 196.20 -8.90 205.10 2425 ---- ---- ---- ---- 195.60 -8.90 204.50 2430 ---- ---- ---- ---- 195.10 -8.90 204.00 2440 ---- ---- ---- ---- 194.10 -8.80 202.90 2450 ---- ---- ---- ---- 193.10 -8.80 201.90 2460 ---- ---- ---- ---- 192.10 -8.70 200.80 2470 ---- ---- ---- ---- 191.10 -8.70 199.80 2475 ---- ---- ---- ---- 190.60 -8.70 199.30 2480 ---- ---- ---- ---- 190.20 -8.60 198.80 2500 ---- ---- ---- ---- 188.30 -8.60 196.90 2525 ---- ---- ---- ---- 186.10 -8.60 194.70 2550 ---- ---- ---- ---- 184.10 -8.40 192.50 2575 ---- ---- ---- ---- 182.10 -8.40 190.50 2600 ---- ---- ---- ---- 180.30 -8.30 188.60 2625 ---- ---- ---- ---- 178.50 -8.20 186.70 2650 ---- ---- ---- ---- 176.80 -8.20 185.00 2675 ---- ---- ---- ---- 175.30 -8.10 183.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 681.00 -14.20 695.20 1375 ---- ---- ---- ---- 661.50 -14.10 675.60 1400 ---- ---- ---- ---- 642.20 -14.00 656.20 1425 ---- ---- ---- ---- 623.20 -14.00 637.20 1450 ---- ---- ---- ---- 604.50 -13.90 618.40 1475 ---- ---- ---- ---- 586.00 -13.90 599.90 1500 ---- ---- ---- ---- 567.90 -13.70 581.60 1525 ---- ---- ---- ---- 550.00 -13.60 563.60 1550 ---- ---- ---- ---- 532.30 -13.60 545.90 1560 ---- ---- ---- ---- 525.30 -13.60 538.90 1570 ---- ---- ---- ---- 518.40 -13.50 531.90 1575 ---- ---- ---- ---- 514.90 -13.50 528.40 1580 ---- ---- ---- ---- 511.50 -13.40 524.90 1590 ---- ---- ---- ---- 504.60 -13.50 518.10 1600 ---- ---- ---- ---- 497.80 -13.40 511.20 1610 ---- ---- ---- ---- 491.00 -13.40 504.40 1620 ---- ---- ---- ---- 484.30 -13.30 497.60 1625 ---- ---- ---- ---- 481.00 -13.20 494.20 1630 ---- ---- ---- ---- 477.60 -13.30 490.90 1640 ---- ---- ---- ---- 471.00 -13.20 484.20 1650 ---- ---- ---- ---- 464.40 -13.10 477.50 1655 ---- ---- ---- ---- 461.10 -13.10 474.20 1660 ---- ---- ---- ---- 457.80 -13.10 470.90 1665 ---- ---- ---- ---- 454.50 -13.10 467.60 1670 ---- ---- ---- ---- 451.30 -13.10 464.40 1675 ---- ---- ---- ---- 448.00 -13.10 461.10 1680 ---- ---- ---- ---- 444.80 -13.00 457.80 1685 ---- ---- ---- ---- 441.60 -13.00 454.60 1690 ---- ---- ---- ---- 438.30 -13.00 451.30 1695 ---- ---- ---- ---- 435.10 -13.00 448.10 1700 ---- ---- ---- ---- 431.90 -13.00 444.90 1705 ---- ---- ---- ---- 428.80 -12.90 441.70 1710 ---- ---- ---- ---- 425.60 -12.90 438.50 1715 ---- ---- ---- ---- 422.40 -12.90 435.30 1720 ---- ---- ---- ---- 419.30 -12.80 432.10 1725 ---- ---- ---- ---- 416.10 -12.90 429.00 1730 ---- ---- ---- ---- 413.00 -12.80 425.80 1735 ---- ---- ---- ---- 409.90 -12.70 422.60 1740 ---- ---- ---- ---- 406.80 -12.70 419.50 1745 ---- ---- ---- ---- 403.70 -12.70 416.40 1750 ---- ---- ---- ---- 400.60 -12.70 413.30 1755 ---- ---- ---- ---- 397.50 -12.70 410.20 1760 ---- ---- ---- ---- 394.40 -12.70 407.10 1765 ---- ---- ---- ---- 391.40 -12.60 404.00 1770 ---- ---- ---- ---- 388.40 -12.60 401.00 1775 ---- ---- ---- ---- 385.40 -12.50 397.90 1780 ---- ---- ---- ---- 382.40 -12.50 394.90 1785 ---- ---- ---- ---- 379.40 -12.50 391.90 1790 ---- ---- ---- ---- 376.50 -12.40 388.90 1795 ---- ---- ---- ---- 373.50 -12.50 386.00 1800 ---- ---- ---- ---- 370.60 -12.50 383.10 1805 ---- ---- ---- ---- 367.80 -12.40 380.20 1810 ---- ---- ---- ---- 364.90 -12.40 377.30 1815 ---- ---- ---- ---- 362.10 -12.30 374.40 1820 ---- ---- ---- ---- 359.30 -12.30 371.60 1825 ---- ---- ---- ---- 356.60 -12.20 368.80 1830 ---- ---- ---- ---- 353.90 -12.20 366.10 1835 ---- ---- ---- ---- 351.20 -12.20 363.40 1840 ---- ---- ---- ---- 348.50 -12.20 360.70 1845 ---- ---- ---- ---- 345.90 -12.20 358.10 1850 ---- ---- ---- ---- 343.40 -12.10 355.50 1855 ---- ---- ---- ---- 340.80 -12.10 352.90 1860 ---- ---- ---- ---- 338.40 -12.00 350.40 1865 ---- ---- ---- ---- 335.90 -12.00 347.90 1870 ---- ---- ---- ---- 333.50 -12.00 345.50 1875 ---- ---- ---- ---- 331.20 -11.90 343.10 1880 ---- ---- ---- ---- 328.90 -11.90 340.80 1885 ---- ---- ---- ---- 326.60 -11.90 338.50 1890 ---- ---- ---- ---- 324.40 -11.90 336.30 1895 ---- ---- ---- ---- 322.30 -11.80 334.10 1900 ---- ---- ---- ---- 320.20 -11.80 332.00 1905 ---- ---- ---- ---- 318.20 -11.80 330.00 1910 ---- ---- ---- ---- 316.20 -11.80 328.00 1915 ---- ---- ---- ---- 314.30 -11.70 326.00 1920 ---- ---- ---- ---- 312.40 -11.70 324.10 1925 ---- ---- ---- ---- 310.60 -11.70 322.30 1930 ---- ---- ---- ---- 308.90 -11.60 320.50 1935 ---- ---- ---- ---- 307.10 -11.70 318.80 1940 ---- ---- ---- ---- 305.50 -11.60 317.10 1945 ---- ---- ---- ---- 303.80 -11.60 315.40 1950 ---- ---- ---- ---- 302.20 -11.60 313.80 1955 ---- ---- ---- ---- 300.70 -11.50 312.20 1960 ---- ---- ---- ---- 299.10 -11.50 310.60 1965 ---- ---- ---- ---- 297.60 -11.50 309.10 1970 ---- ---- ---- ---- 296.10 -11.50 307.60 1975 ---- ---- ---- ---- 294.70 -11.40 306.10 1980 ---- ---- ---- ---- 293.20 -11.40 304.60 1985 ---- ---- ---- ---- 291.80 -11.30 303.10 1990 ---- ---- ---- ---- 290.40 -11.30 301.70 1995 ---- ---- ---- ---- 289.00 -11.30 300.30 2000 ---- ---- ---- ---- 287.60 -11.30 298.90 2005 ---- ---- ---- ---- 286.30 -11.20 297.50 2010 ---- ---- ---- ---- 284.90 -11.20 296.10 2015 ---- ---- ---- ---- 283.60 -11.10 294.70 2020 ---- ---- ---- ---- 282.20 -11.20 293.40 2025 ---- ---- ---- ---- 280.90 -11.10 292.00 2030 ---- ---- ---- ---- 279.70 -11.00 290.70 2035 ---- ---- ---- ---- 278.40 -11.00 289.40 2040 ---- ---- ---- ---- 277.20 -11.00 288.20 2045 ---- ---- ---- ---- 275.90 -11.00 286.90 2050 ---- ---- ---- ---- 274.70 -11.00 285.70 2055 ---- ---- ---- ---- 273.60 -10.90 284.50 2060 ---- ---- ---- ---- 272.40 -10.90 283.30 2065 ---- ---- ---- ---- 271.30 -10.80 282.10 2070 ---- ---- ---- ---- 270.10 -10.90 281.00 2075 ---- ---- ---- ---- 269.00 -10.80 279.80 2080 ---- ---- ---- ---- 267.90 -10.80 278.70 2085 ---- ---- ---- ---- 266.90 -10.70 277.60 2090 ---- ---- ---- ---- 265.80 -10.70 276.50 2095 ---- ---- ---- ---- 264.70 -10.80 275.50 2100 ---- ---- ---- ---- 263.70 -10.70 274.40 2105 ---- ---- ---- ---- 262.70 -10.70 273.40 2110 ---- ---- ---- ---- 261.70 -10.60 272.30 2115 ---- ---- ---- ---- 260.70 -10.60 271.30 2120 ---- ---- ---- ---- 259.70 -10.60 270.30 2125 ---- ---- ---- ---- 258.80 -10.50 269.30 2130 ---- ---- ---- ---- 257.80 -10.50 268.30 2135 ---- ---- ---- ---- 256.90 -10.50 267.40 2140 ---- ---- ---- ---- 255.90 -10.50 266.40 2145 ---- ---- ---- ---- 255.00 -10.50 265.50 2150 ---- ---- ---- ---- 254.10 -10.40 264.50 2155 ---- ---- ---- ---- 253.20 -10.40 263.60 2160 ---- ---- ---- ---- 252.30 -10.40 262.70 2165 ---- ---- ---- ---- 251.40 -10.40 261.80 2170 ---- ---- ---- ---- 250.50 -10.40 260.90 2175 ---- ---- ---- ---- 249.70 -10.30 260.00 2180 ---- ---- ---- ---- 248.80 -10.30 259.10 2185 ---- ---- ---- ---- 248.00 -10.20 258.20 2190 ---- ---- ---- ---- 247.10 -10.30 257.40 2195 ---- ---- ---- ---- 246.30 -10.20 256.50 2200 ---- ---- ---- ---- 245.50 -10.20 255.70 2205 ---- ---- ---- ---- 244.60 -10.20 254.80 2210 ---- ---- ---- ---- 243.80 -10.20 254.00 2215 ---- ---- ---- ---- 243.00 -10.20 253.20 2220 ---- ---- ---- ---- 242.30 -10.10 252.40 2225 ---- ---- ---- ---- 241.50 -10.10 251.60 2230 ---- ---- ---- ---- 240.70 -10.10 250.80 2235 ---- ---- ---- ---- 239.90 -10.10 250.00 2240 ---- ---- ---- ---- 239.20 -10.00 249.20 2245 ---- ---- ---- ---- 238.40 -10.00 248.40 2250 ---- ---- ---- ---- 237.70 -10.00 247.70 2255 ---- ---- ---- ---- 237.00 -9.90 246.90 2260 ---- ---- ---- ---- 236.20 -10.00 246.20 2265 ---- ---- ---- ---- 235.50 -9.90 245.40 2270 ---- ---- ---- ---- 234.80 -9.90 244.70 2275 ---- ---- ---- ---- 234.10 -9.90 244.00 2280 ---- ---- ---- ---- 233.40 -9.90 243.30 2285 ---- ---- ---- ---- 232.70 -9.90 242.60 2290 ---- ---- ---- ---- 232.00 -9.90 241.90 2295 ---- ---- ---- ---- 231.40 -9.80 241.20 2300 ---- ---- ---- ---- 230.70 -9.80 240.50 2305 ---- ---- ---- ---- 230.00 -9.80 239.80 2310 ---- ---- ---- ---- 229.40 -9.70 239.10 2315 ---- ---- ---- ---- 228.70 -9.80 238.50 2320 ---- ---- ---- ---- 228.10 -9.70 237.80 2325 ---- ---- ---- ---- 227.50 -9.60 237.10 2330 ---- ---- ---- ---- 226.80 -9.70 236.50 2335 ---- ---- ---- ---- 226.20 -9.70 235.90 2340 ---- ---- ---- ---- 225.60 -9.60 235.20 2345 ---- ---- ---- ---- 225.00 -9.60 234.60 2350 ---- ---- ---- ---- 224.40 -9.60 234.00 2355 ---- ---- ---- ---- 223.80 -9.60 233.40 2360 ---- ---- ---- ---- 223.20 -9.60 232.80 2365 ---- ---- ---- ---- 222.70 -9.50 232.20 2370 ---- ---- ---- ---- 222.10 -9.50 231.60 2375 ---- ---- ---- ---- 221.50 -9.50 231.00 2380 ---- ---- ---- ---- 221.00 -9.40 230.40 2385 ---- ---- ---- ---- 220.40 -9.40 229.80 2390 ---- ---- ---- ---- 219.80 -9.50 229.30 2395 ---- ---- ---- ---- 219.30 -9.40 228.70 2400 ---- ---- ---- ---- 218.80 -9.40 228.20 2410 ---- ---- ---- ---- 217.70 -9.40 227.10 2420 ---- ---- ---- ---- 216.70 -9.30 226.00 2425 ---- ---- ---- ---- 216.20 -9.30 225.50 2430 ---- ---- ---- ---- 215.70 -9.20 224.90 2440 ---- ---- ---- ---- 214.70 -9.20 223.90 2450 ---- ---- ---- ---- 213.70 -9.20 222.90 2460 ---- ---- ---- ---- 212.70 -9.20 221.90 2470 ---- ---- ---- ---- 211.80 -9.20 221.00 2475 ---- ---- ---- ---- 211.40 -9.10 220.50 2480 ---- ---- ---- ---- 210.90 -9.10 220.00 2490 ---- ---- ---- ---- 210.00 -9.10 219.10 2500 ---- ---- ---- ---- 209.10 -9.10 218.20 2525 ---- ---- ---- ---- 207.10 -8.90 216.00 2550 ---- ---- ---- ---- 205.10 -8.90 214.00 2575 ---- ---- ---- ---- 203.20 -8.80 212.00 2600 ---- ---- ---- ---- 201.50 -8.70 210.20 2625 ---- ---- ---- ---- 199.80 -8.70 208.50 2650 ---- ---- ---- ---- 198.20 -8.60 206.80 2675 ---- ---- ---- ---- 196.70 -8.60 205.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 680.60 -14.10 694.70 1400 ---- ---- ---- ---- 661.50 -14.10 675.60 1425 ---- ---- ---- ---- 642.80 -14.00 656.80 1450 ---- ---- ---- ---- 624.30 -14.00 638.30 1475 ---- ---- ---- ---- 606.10 -13.90 620.00 1500 ---- ---- ---- ---- 588.20 -13.90 602.10 1525 ---- ---- ---- ---- 570.50 -13.80 584.30 1550 ---- ---- ---- ---- 553.20 -13.70 566.90 1570 ---- ---- ---- ---- 539.50 -13.60 553.10 1575 ---- ---- ---- ---- 536.10 -13.60 549.70 1580 ---- ---- ---- ---- 532.70 -13.60 546.30 1590 ---- ---- ---- ---- 525.90 -13.60 539.50 1600 ---- ---- ---- ---- 519.20 -13.60 532.80 1610 ---- ---- ---- ---- 512.50 -13.60 526.10 1620 ---- ---- ---- ---- 505.90 -13.50 519.40 1625 ---- ---- ---- ---- 502.60 -13.50 516.10 1630 ---- ---- ---- ---- 499.30 -13.50 512.80 1640 ---- ---- ---- ---- 492.80 -13.40 506.20 1650 ---- ---- ---- ---- 486.30 -13.40 499.70 1660 ---- ---- ---- ---- 479.90 -13.30 493.20 1670 ---- ---- ---- ---- 473.40 -13.30 486.70 1675 ---- ---- ---- ---- 470.20 -13.30 483.50 1680 ---- ---- ---- ---- 467.10 -13.20 480.30 1685 ---- ---- ---- ---- 463.90 -13.20 477.10 1690 ---- ---- ---- ---- 460.70 -13.20 473.90 1695 ---- ---- ---- ---- 457.60 -13.10 470.70 1700 ---- ---- ---- ---- 454.40 -13.20 467.60 1705 ---- ---- ---- ---- 451.30 -13.10 464.40 1710 ---- ---- ---- ---- 448.20 -13.10 461.30 1715 ---- ---- ---- ---- 445.10 -13.00 458.10 1720 ---- ---- ---- ---- 442.00 -13.00 455.00 1725 ---- ---- ---- ---- 438.90 -13.00 451.90 1730 ---- ---- ---- ---- 435.80 -13.00 448.80 1735 ---- ---- ---- ---- 432.70 -13.00 445.70 1740 ---- ---- ---- ---- 429.70 -12.90 442.60 1745 ---- ---- ---- ---- 426.60 -13.00 439.60 1750 ---- ---- ---- ---- 423.60 -12.90 436.50 1755 ---- ---- ---- ---- 420.60 -12.80 433.40 1760 ---- ---- ---- ---- 417.60 -12.80 430.40 1765 ---- ---- ---- ---- 414.60 -12.80 427.40 1770 ---- ---- ---- ---- 411.60 -12.80 424.40 1775 ---- ---- ---- ---- 408.60 -12.70 421.30 1780 ---- ---- ---- ---- 405.60 -12.80 418.40 1785 ---- ---- ---- ---- 402.70 -12.70 415.40 1790 ---- ---- ---- ---- 399.70 -12.70 412.40 1795 ---- ---- ---- ---- 396.80 -12.70 409.50 1800 ---- ---- ---- ---- 393.90 -12.60 406.50 1805 ---- ---- ---- ---- 391.00 -12.60 403.60 1810 ---- ---- ---- ---- 388.20 -12.60 400.80 1815 ---- ---- ---- ---- 385.30 -12.60 397.90 1820 ---- ---- ---- ---- 382.50 -12.60 395.10 1825 ---- ---- ---- ---- 379.80 -12.50 392.30 1830 ---- ---- ---- ---- 377.00 -12.50 389.50 1835 ---- ---- ---- ---- 374.30 -12.40 386.70 1840 ---- ---- ---- ---- 371.60 -12.40 384.00 1845 ---- ---- ---- ---- 368.90 -12.40 381.30 1850 ---- ---- ---- ---- 366.30 -12.40 378.70 1855 ---- ---- ---- ---- 363.70 -12.30 376.00 1860 ---- ---- ---- ---- 361.20 -12.30 373.50 1865 ---- ---- ---- ---- 358.60 -12.30 370.90 1870 ---- ---- ---- ---- 356.20 -12.20 368.40 1875 ---- ---- ---- ---- 353.70 -12.30 366.00 1880 ---- ---- ---- ---- 351.30 -12.20 363.50 1885 ---- ---- ---- ---- 349.00 -12.20 361.20 1890 ---- ---- ---- ---- 346.70 -12.10 358.80 1895 ---- ---- ---- ---- 344.40 -12.10 356.50 1900 ---- ---- ---- ---- 342.20 -12.10 354.30 1905 ---- ---- ---- ---- 340.10 -12.00 352.10 1910 ---- ---- ---- ---- 338.00 -12.00 350.00 1915 ---- ---- ---- ---- 335.90 -12.00 347.90 1920 ---- ---- ---- ---- 333.90 -12.00 345.90 1925 ---- ---- ---- ---- 332.00 -11.90 343.90 1930 ---- ---- ---- ---- 330.10 -11.90 342.00 1935 ---- ---- ---- ---- 328.30 -11.90 340.20 1940 ---- ---- ---- ---- 326.50 -11.80 338.30 1945 ---- ---- ---- ---- 324.80 -11.80 336.60 1950 ---- ---- ---- ---- 323.10 -11.80 334.90 1955 ---- ---- ---- ---- 321.40 -11.80 333.20 1960 ---- ---- ---- ---- 319.80 -11.80 331.60 1965 ---- ---- ---- ---- 318.20 -11.80 330.00 1970 ---- ---- ---- ---- 316.70 -11.70 328.40 1975 ---- ---- ---- ---- 315.20 -11.70 326.90 1980 ---- ---- ---- ---- 313.70 -11.70 325.40 1985 ---- ---- ---- ---- 312.30 -11.60 323.90 1990 ---- ---- ---- ---- 310.90 -11.50 322.40 1995 ---- ---- ---- ---- 309.50 -11.50 321.00 2000 ---- ---- ---- ---- 308.10 -11.50 319.60 2005 ---- ---- ---- ---- 306.70 -11.50 318.20 2010 ---- ---- ---- ---- 305.40 -11.40 316.80 2015 ---- ---- ---- ---- 304.00 -11.50 315.50 2020 ---- ---- ---- ---- 302.70 -11.40 314.10 2025 ---- ---- ---- ---- 301.40 -11.40 312.80 2030 ---- ---- ---- ---- 300.10 -11.40 311.50 2035 ---- ---- ---- ---- 298.80 -11.40 310.20 2040 ---- ---- ---- ---- 297.60 -11.30 308.90 2045 ---- ---- ---- ---- 296.30 -11.30 307.60 2050 ---- ---- ---- ---- 295.10 -11.30 306.40 2055 ---- ---- ---- ---- 293.90 -11.20 305.10 2060 ---- ---- ---- ---- 292.70 -11.20 303.90 2065 ---- ---- ---- ---- 291.60 -11.20 302.80 2070 ---- ---- ---- ---- 290.40 -11.20 301.60 2075 ---- ---- ---- ---- 289.30 -11.10 300.40 2080 ---- ---- ---- ---- 288.20 -11.10 299.30 2085 ---- ---- ---- ---- 287.10 -11.10 298.20 2090 ---- ---- ---- ---- 286.00 -11.10 297.10 2095 ---- ---- ---- ---- 285.00 -11.00 296.00 2100 ---- ---- ---- ---- 284.00 -11.00 295.00 2105 ---- ---- ---- ---- 282.90 -11.00 293.90 2110 ---- ---- ---- ---- 281.90 -11.00 292.90 2115 ---- ---- ---- ---- 280.90 -11.00 291.90 2120 ---- ---- ---- ---- 280.00 -10.90 290.90 2125 ---- ---- ---- ---- 279.00 -10.90 289.90 2130 ---- ---- ---- ---- 278.10 -10.90 289.00 2135 ---- ---- ---- ---- 277.10 -10.90 288.00 2140 ---- ---- ---- ---- 276.20 -10.80 287.00 2145 ---- ---- ---- ---- 275.30 -10.80 286.10 2150 ---- ---- ---- ---- 274.40 -10.80 285.20 2155 ---- ---- ---- ---- 273.50 -10.80 284.30 2160 ---- ---- ---- ---- 272.60 -10.80 283.40 2165 ---- ---- ---- ---- 271.70 -10.80 282.50 2170 ---- ---- ---- ---- 270.90 -10.70 281.60 2175 ---- ---- ---- ---- 270.00 -10.70 280.70 2180 ---- ---- ---- ---- 269.20 -10.60 279.80 2185 ---- ---- ---- ---- 268.30 -10.70 279.00 2190 ---- ---- ---- ---- 267.50 -10.60 278.10 2195 ---- ---- ---- ---- 266.70 -10.60 277.30 2200 ---- ---- ---- ---- 265.90 -10.60 276.50 2205 ---- ---- ---- ---- 265.10 -10.50 275.60 2210 ---- ---- ---- ---- 264.30 -10.50 274.80 2215 ---- ---- ---- ---- 263.50 -10.50 274.00 2220 ---- ---- ---- ---- 262.70 -10.50 273.20 2225 ---- ---- ---- ---- 262.00 -10.40 272.40 2230 ---- ---- ---- ---- 261.20 -10.50 271.70 2235 ---- ---- ---- ---- 260.50 -10.40 270.90 2240 ---- ---- ---- ---- 259.70 -10.40 270.10 2245 ---- ---- ---- ---- 259.00 -10.40 269.40 2250 ---- ---- ---- ---- 258.30 -10.30 268.60 2255 ---- ---- ---- ---- 257.50 -10.40 267.90 2260 ---- ---- ---- ---- 256.80 -10.30 267.10 2265 ---- ---- ---- ---- 256.10 -10.30 266.40 2270 ---- ---- ---- ---- 255.40 -10.30 265.70 2275 ---- ---- ---- ---- 254.70 -10.30 265.00 2280 ---- ---- ---- ---- 254.00 -10.30 264.30 2285 ---- ---- ---- ---- 253.40 -10.20 263.60 2290 ---- ---- ---- ---- 252.70 -10.20 262.90 2295 ---- ---- ---- ---- 252.00 -10.20 262.20 2300 ---- ---- ---- ---- 251.40 -10.20 261.60 2305 ---- ---- ---- ---- 250.70 -10.20 260.90 2310 ---- ---- ---- ---- 250.10 -10.10 260.20 2315 ---- ---- ---- ---- 249.50 -10.10 259.60 2320 ---- ---- ---- ---- 248.80 -10.10 258.90 2325 ---- ---- ---- ---- 248.20 -10.10 258.30 2330 ---- ---- ---- ---- 247.60 -10.10 257.70 2335 ---- ---- ---- ---- 247.00 -10.00 257.00 2340 ---- ---- ---- ---- 246.40 -10.00 256.40 2345 ---- ---- ---- ---- 245.80 -10.00 255.80 2350 ---- ---- ---- ---- 245.20 -10.00 255.20 2355 ---- ---- ---- ---- 244.60 -10.00 254.60 2360 ---- ---- ---- ---- 244.10 -9.90 254.00 2365 ---- ---- ---- ---- 243.50 -9.90 253.40 2370 ---- ---- ---- ---- 242.90 -10.00 252.90 2375 ---- ---- ---- ---- 242.40 -9.90 252.30 2380 ---- ---- ---- ---- 241.80 -9.90 251.70 2385 ---- ---- ---- ---- 241.30 -9.90 251.20 2390 ---- ---- ---- ---- 240.80 -9.80 250.60 2395 ---- ---- ---- ---- 240.20 -9.90 250.10 2400 ---- ---- ---- ---- 239.70 -9.80 249.50 2405 ---- ---- ---- ---- 239.20 -9.80 249.00 2410 ---- ---- ---- ---- 238.70 -9.70 248.40 2420 ---- ---- ---- ---- 237.70 -9.70 247.40 2425 ---- ---- ---- ---- 237.20 -9.70 246.90 2430 ---- ---- ---- ---- 236.70 -9.70 246.40 2440 ---- ---- ---- ---- 235.70 -9.70 245.40 2450 ---- ---- ---- ---- 234.80 -9.60 244.40 2460 ---- ---- ---- ---- 233.80 -9.60 243.40 2470 ---- ---- ---- ---- 232.90 -9.60 242.50 2475 ---- ---- ---- ---- 232.50 -9.60 242.10 2480 ---- ---- ---- ---- 232.00 -9.60 241.60 2490 ---- ---- ---- ---- 231.20 -9.50 240.70 2500 ---- ---- ---- ---- 230.30 -9.50 239.80 2525 ---- ---- ---- ---- 228.30 -9.40 237.70 2550 ---- ---- ---- ---- 226.40 -9.30 235.70 2575 ---- ---- ---- ---- 224.60 -9.30 233.90 2600 ---- ---- ---- ---- 222.90 -9.20 232.10 2625 ---- ---- ---- ---- 221.30 -9.20 230.50 2650 ---- ---- ---- ---- 219.80 -9.10 228.90 2675 ---- ---- ---- ---- 218.40 -9.00 227.40 2700 ---- ---- ---- ---- 217.10 -9.00 226.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 666.00 -14.20 680.20 1425 ---- ---- ---- ---- 647.10 -14.20 661.30 1450 ---- ---- ---- ---- 628.50 -14.10 642.60 1475 ---- ---- ---- ---- 610.20 -14.00 624.20 1500 ---- ---- ---- ---- 592.20 -14.00 606.20 1525 ---- ---- ---- ---- 574.50 -13.90 588.40 1550 ---- ---- ---- ---- 557.00 -13.90 570.90 1575 ---- ---- ---- ---- 539.90 -13.70 553.60 1580 ---- ---- ---- ---- 536.50 -13.70 550.20 1590 ---- ---- ---- ---- 529.70 -13.70 543.40 1600 ---- ---- ---- ---- 523.00 -13.60 536.60 1610 ---- ---- ---- ---- 516.30 -13.60 529.90 1620 ---- ---- ---- ---- 509.60 -13.60 523.20 1625 ---- ---- ---- ---- 506.30 -13.60 519.90 1630 ---- ---- ---- ---- 503.10 -13.50 516.60 1640 ---- ---- ---- ---- 496.50 -13.50 510.00 1650 ---- ---- ---- ---- 490.00 -13.50 503.50 1660 ---- ---- ---- ---- 483.60 -13.50 497.10 1670 ---- ---- ---- ---- 477.20 -13.50 490.70 1675 ---- ---- ---- ---- 474.10 -13.40 487.50 1680 ---- ---- ---- ---- 471.00 -13.30 484.30 1685 ---- ---- ---- ---- 467.80 -13.40 481.20 1690 ---- ---- ---- ---- 464.70 -13.40 478.10 1695 ---- ---- ---- ---- 461.70 -13.30 475.00 1700 ---- ---- ---- ---- 458.60 -13.30 471.90 1705 ---- ---- ---- ---- 455.60 -13.20 468.80 1710 ---- ---- ---- ---- 452.50 -13.30 465.80 1715 ---- ---- ---- ---- 449.50 -13.20 462.70 1720 ---- ---- ---- ---- 446.60 -13.10 459.70 1725 ---- ---- ---- ---- 443.60 -13.20 456.80 1730 ---- ---- ---- ---- 440.70 -13.10 453.80 1735 ---- ---- ---- ---- 437.80 -13.10 450.90 1740 ---- ---- ---- ---- 434.90 -13.10 448.00 1745 ---- ---- ---- ---- 432.00 -13.10 445.10 1750 ---- ---- ---- ---- 429.20 -13.10 442.30 1755 ---- ---- ---- ---- 426.40 -13.00 439.40 1760 ---- ---- ---- ---- 423.60 -13.00 436.60 1765 ---- ---- ---- ---- 420.90 -13.00 433.90 1770 ---- ---- ---- ---- 418.20 -12.90 431.10 1775 ---- ---- ---- ---- 415.50 -12.90 428.40 1780 ---- ---- ---- ---- 412.80 -12.90 425.70 1785 ---- ---- ---- ---- 410.20 -12.90 423.10 1790 ---- ---- ---- ---- 407.60 -12.90 420.50 1795 ---- ---- ---- ---- 405.10 -12.80 417.90 1800 ---- ---- ---- ---- 402.50 -12.80 415.30 1805 ---- ---- ---- ---- 400.00 -12.80 412.80 1810 ---- ---- ---- ---- 397.50 -12.80 410.30 1815 ---- ---- ---- ---- 395.10 -12.70 407.80 1820 ---- ---- ---- ---- 392.70 -12.70 405.40 1825 ---- ---- ---- ---- 390.30 -12.70 403.00 1830 ---- ---- ---- ---- 387.90 -12.70 400.60 1835 ---- ---- ---- ---- 385.60 -12.60 398.20 1840 ---- ---- ---- ---- 383.30 -12.60 395.90 1845 ---- ---- ---- ---- 381.10 -12.50 393.60 1850 ---- ---- ---- ---- 378.80 -12.60 391.40 1855 ---- ---- ---- ---- 376.60 -12.50 389.10 1860 ---- ---- ---- ---- 374.40 -12.50 386.90 1865 ---- ---- ---- ---- 372.30 -12.50 384.80 1870 ---- ---- ---- ---- 370.20 -12.40 382.60 1875 ---- ---- ---- ---- 368.10 -12.40 380.50 1880 ---- ---- ---- ---- 366.00 -12.40 378.40 1885 ---- ---- ---- ---- 364.00 -12.40 376.40 1890 ---- ---- ---- ---- 362.00 -12.30 374.30 1895 ---- ---- ---- ---- 360.00 -12.30 372.30 1900 ---- ---- ---- ---- 358.10 -12.20 370.30 1905 ---- ---- ---- ---- 356.10 -12.30 368.40 1910 ---- ---- ---- ---- 354.30 -12.20 366.50 1915 ---- ---- ---- ---- 352.40 -12.20 364.60 1920 ---- ---- ---- ---- 350.60 -12.10 362.70 1925 ---- ---- ---- ---- 348.80 -12.10 360.90 1930 ---- ---- ---- ---- 347.00 -12.10 359.10 1935 ---- ---- ---- ---- 345.20 -12.10 357.30 1940 ---- ---- ---- ---- 343.50 -12.10 355.60 1945 ---- ---- ---- ---- 341.80 -12.10 353.90 1950 ---- ---- ---- ---- 340.10 -12.10 352.20 1955 ---- ---- ---- ---- 338.50 -12.00 350.50 1960 ---- ---- ---- ---- 336.90 -12.00 348.90 1965 ---- ---- ---- ---- 335.30 -11.90 347.20 1970 ---- ---- ---- ---- 333.70 -12.00 345.70 1975 ---- ---- ---- ---- 332.20 -11.90 344.10 1980 ---- ---- ---- ---- 330.70 -11.90 342.60 1985 ---- ---- ---- ---- 329.20 -11.80 341.00 1990 ---- ---- ---- ---- 327.70 -11.90 339.60 1995 ---- ---- ---- ---- 326.30 -11.80 338.10 2000 ---- ---- ---- ---- 324.90 -11.70 336.60 2005 ---- ---- ---- ---- 323.50 -11.70 335.20 2010 ---- ---- ---- ---- 322.10 -11.70 333.80 2015 ---- ---- ---- ---- 320.80 -11.70 332.50 2020 ---- ---- ---- ---- 319.40 -11.70 331.10 2025 ---- ---- ---- ---- 318.10 -11.70 329.80 2030 ---- ---- ---- ---- 316.80 -11.70 328.50 2035 ---- ---- ---- ---- 315.60 -11.60 327.20 2040 ---- ---- ---- ---- 314.30 -11.60 325.90 2045 ---- ---- ---- ---- 313.10 -11.60 324.70 2050 ---- ---- ---- ---- 311.90 -11.50 323.40 2055 ---- ---- ---- ---- 310.70 -11.50 322.20 2060 ---- ---- ---- ---- 309.60 -11.40 321.00 2065 ---- ---- ---- ---- 308.40 -11.50 319.90 2070 ---- ---- ---- ---- 307.30 -11.40 318.70 2075 ---- ---- ---- ---- 306.20 -11.40 317.60 2080 ---- ---- ---- ---- 305.10 -11.40 316.50 2085 ---- ---- ---- ---- 304.00 -11.40 315.40 2090 ---- ---- ---- ---- 303.00 -11.30 314.30 2095 ---- ---- ---- ---- 301.90 -11.40 313.30 2100 ---- ---- ---- ---- 300.90 -11.30 312.20 2105 ---- ---- ---- ---- 299.90 -11.30 311.20 2110 ---- ---- ---- ---- 298.90 -11.30 310.20 2115 ---- ---- ---- ---- 297.90 -11.30 309.20 2120 ---- ---- ---- ---- 297.00 -11.20 308.20 2125 ---- ---- ---- ---- 296.00 -11.20 307.20 2130 ---- ---- ---- ---- 295.10 -11.20 306.30 2135 ---- ---- ---- ---- 294.20 -11.10 305.30 2140 ---- ---- ---- ---- 293.30 -11.10 304.40 2145 ---- ---- ---- ---- 292.40 -11.10 303.50 2150 ---- ---- ---- ---- 291.50 -11.10 302.60 2155 ---- ---- ---- ---- 290.60 -11.10 301.70 2160 ---- ---- ---- ---- 289.70 -11.10 300.80 2165 ---- ---- ---- ---- 288.90 -11.00 299.90 2170 ---- ---- ---- ---- 288.00 -11.00 299.00 2175 ---- ---- ---- ---- 287.20 -11.00 298.20 2180 ---- ---- ---- ---- 286.40 -10.90 297.30 2185 ---- ---- ---- ---- 285.50 -11.00 296.50 2190 ---- ---- ---- ---- 284.70 -10.90 295.60 2195 ---- ---- ---- ---- 283.90 -10.90 294.80 2200 ---- ---- ---- ---- 283.10 -10.90 294.00 2205 ---- ---- ---- ---- 282.40 -10.80 293.20 2210 ---- ---- ---- ---- 281.60 -10.80 292.40 2215 ---- ---- ---- ---- 280.80 -10.80 291.60 2220 ---- ---- ---- ---- 280.00 -10.80 290.80 2225 ---- ---- ---- ---- 279.30 -10.80 290.10 2230 ---- ---- ---- ---- 278.50 -10.80 289.30 2235 ---- ---- ---- ---- 277.80 -10.70 288.50 2240 ---- ---- ---- ---- 277.10 -10.70 287.80 2245 ---- ---- ---- ---- 276.40 -10.60 287.00 2250 ---- ---- ---- ---- 275.60 -10.70 286.30 2255 ---- ---- ---- ---- 274.90 -10.70 285.60 2260 ---- ---- ---- ---- 274.20 -10.70 284.90 2270 ---- ---- ---- ---- 272.90 -10.60 283.50 2275 ---- ---- ---- ---- 272.20 -10.60 282.80 2280 ---- ---- ---- ---- 271.50 -10.60 282.10 2290 ---- ---- ---- ---- 270.20 -10.50 280.70 2300 ---- ---- ---- ---- 268.90 -10.50 279.40 2310 ---- ---- ---- ---- 267.60 -10.50 278.10 2320 ---- ---- ---- ---- 266.40 -10.40 276.80 2325 ---- ---- ---- ---- 265.80 -10.40 276.20 2330 ---- ---- ---- ---- 265.20 -10.40 275.60 2340 ---- ---- ---- ---- 264.00 -10.40 274.40 2350 ---- ---- ---- ---- 262.90 -10.30 273.20 2360 ---- ---- ---- ---- 261.70 -10.30 272.00 2375 ---- ---- ---- ---- 260.10 -10.20 270.30 2400 ---- ---- ---- ---- 257.50 -10.10 267.60 2425 ---- ---- ---- ---- 255.00 -10.00 265.00 2450 ---- ---- ---- ---- 252.60 -10.00 262.60 2475 ---- ---- ---- ---- 250.40 -9.90 260.30 2500 ---- ---- ---- ---- 248.30 -9.90 258.20 2525 ---- ---- ---- ---- 246.30 -9.80 256.10 2550 ---- ---- ---- ---- 244.50 -9.70 254.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13938 27810 637173 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 .10 207 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 .10 1193 1595 ---- ---- ---- ---- .10 UNCH .10 123 1600 .10 .10 .10 .10 .10 UNCH 2 .10 5275 1605 ---- ---- ---- ---- .10 UNCH .10 2 538 1610 ---- ---- ---- ---- .10 UNCH .10 1218 1615 ---- ---- ---- ---- .10 UNCH .10 505 1620 ---- ---- ---- ---- .10 UNCH .10 643 1625 ---- ---- ---- ---- .10 UNCH .10 4 2313 1630 ---- ---- ---- ---- .10 UNCH .10 921 1635 ---- ---- ---- ---- .10 UNCH .10 753 1640 .10 .10 .10 .10 .10 UNCH 25 .10 9 628 1645 .10 .10 .10 .10 .10 UNCH 449 .10 45 420 1650 .10 .10 .10 .10 .10 UNCH 235 .10 95 5262 1655 .10 .10 .10 .10 .10 UNCH 56 .10 35 583 1660 .10 .10 .10 .10 .10 UNCH 154 .10 15 896 1665 .20 .20 .10 .20 .10 UNCH 31 .10 384 1670 .10 .20 .10 .20 .10 UNCH 110 .10 55 1137 1675 .10 .20 .10 .20 .10 -.10 939 .20 72 1713 1680 .10 .20 .10 .20 .20 UNCH 27 .20 732 1685 .20 .20 .20 .20 .20 -.10 55 .30 35 291 1690 .20 .30 .20 .30 .20 -.10 7 .30 3 610 1695 .30 .30 .30 .30 .30 -.10 31 .40 10 1322 1700 .40 .60 .30 .30 .30 -.20 220 .50 56 5387 1705 .40 .70B .30 .40 .40 -.20 30 .60 47 235 1710 .80 .90B .40 .50 .50 -.20 163 .70 156 1424 1715 .80 1.40B .60 .70B .70 -.10 105 .80 4 754 1720 .70 2.00 .70 1.10B 1.00 UNCH 121 1.00 36 593 1725 1.90 3.10 1.20A 1.60 1.60 +.30 1166 1.30 564 3359 1730 1.70 4.40B 1.60 2.40B 2.50 +.70 854 1.80 282 879 1735 3.30 6.50B 2.20A 3.90 3.90 +1.40 617 2.50 119 628 1740 3.40 9.30B 3.00A 5.80B 6.00 +2.60 1191 3.40 642 1295 1745 4.50 12.90B 4.20A 8.20A 8.90 +4.20 357 4.70 244 600 1750 6.40 17.10B 5.90A 11.60A 12.50 +6.10 741 6.40 1293 2832 1755 11.80 21.50B 8.00A 16.30B 16.60 +8.00 5 8.60 371 498 1760 19.60 26.20B 10.90A 23.50B 21.10 +9.80 20 11.30 540 1271 1765 20.30 30.90B 14.00A 25.50B 25.80 +11.30 134 14.50 83 622 1770 30.00 35.80B 17.80A 35.80B 30.60 +12.40 2 18.20 64 597 1775 ---- 40.90B 22.00A 40.90B 35.50 +13.20 1 22.30 4 638 1780 ---- 45.70B 26.50A 45.70B 40.50 +13.80 26.70 3 546 1785 ---- 50.60B 31.20A 50.60B 45.50 +14.20 31.30 338 1790 ---- 55.60B ---- 55.60B 50.50 +14.40 36.10 74 1795 ---- 60.60B ---- 60.60B 55.50 +14.50 41.00 272 1800 53.00 65.90B 52.00 59.40A 60.50 +14.60 31 45.90 20 2425 1805 ---- 70.60B ---- 70.60B 65.50 +14.70 50.80 137 1810 ---- 75.60B ---- 75.60B 70.50 +14.70 55.80 137 1815 ---- 80.60B ---- 80.60B 75.50 +14.80 60.70 395 1820 ---- 85.60B ---- 85.60B 80.50 +14.80 65.70 1 313 1825 ---- 90.80B ---- 90.80B 85.50 +14.80 70.70 970 1830 ---- 95.60B ---- 95.60B 90.50 +14.80 75.70 476 1835 ---- 100.60B ---- 100.60B 95.50 +14.80 80.70 66 1840 ---- 105.60B ---- 105.60B 100.50 +14.80 85.70 54 1845 ---- 110.60B ---- 110.60B 105.50 +14.80 90.70 27 1850 ---- 115.60B ---- 115.60B 110.50 +14.80 50 95.70 1126 1855 ---- 120.60B ---- 120.60B 115.50 +14.80 100.70 15 1860 ---- 125.60B ---- 125.60B 120.50 +14.80 105.70 49 1865 ---- 130.60B ---- 130.60B 125.50 +14.80 110.70 83 1870 ---- 135.60B ---- 135.60B 130.50 +14.80 115.70 191 1875 133.20 140.60B 133.20 140.60B 135.50 +14.80 1 120.70 1228 1880 ---- 145.60B ---- 145.60B 140.50 +14.80 125.70 300 1885 ---- 150.60B ---- 150.60B 145.50 +14.80 130.70 18 1890 ---- 155.60B ---- 155.60B 150.50 +14.80 135.70 95 1895 ---- 160.60B ---- 160.60B 155.50 +14.80 30 140.70 40 1900 153.00 165.60B 153.00 152.00A 160.50 +14.80 1 145.70 534 1905 ---- 170.60B ---- 170.60B 165.50 +14.80 150.70 160 1910 ---- 175.60B ---- 175.60B 170.50 +14.80 155.70 65 1915 ---- 180.60B ---- 180.60B 175.50 +14.80 160.70 113 1920 ---- 185.60B ---- 185.60B 180.50 +14.80 165.70 224 1925 ---- 190.60B ---- 190.60B 185.50 +14.80 170.70 109 1930 ---- 195.60B ---- 195.60B 190.50 +14.80 175.70 2 1935 ---- 200.60B ---- 200.60B 195.50 +14.80 180.70 1940 ---- 205.60B ---- 205.60B 200.50 +14.80 185.70 18 1945 ---- 210.60B ---- 210.60B 205.50 +14.80 190.70 2 1950 ---- 215.20B ---- 215.10B 210.50 +14.80 46 195.70 324 1955 ---- 220.60B ---- 220.60B 215.50 +14.80 200.70 12 1960 ---- 225.20B ---- 225.10B 220.50 +14.80 205.70 1 1965 ---- 230.20B ---- 230.10B 225.50 +14.80 210.70 1970 ---- 235.20B ---- 235.10B 230.50 +14.80 215.70 1 14 1975 ---- 240.20B ---- 240.10B 235.50 +14.80 220.70 221 1980 ---- 245.20B ---- 245.10B 240.50 +14.80 225.70 2 1985 ---- 250.20B ---- 250.10B 245.50 +14.80 230.70 1 1990 ---- 255.20B ---- 255.10B 250.50 +14.80 235.70 19 1995 ---- 260.20B ---- 260.10B 255.50 +14.80 240.70 1 2000 ---- 265.20B ---- 265.10B 260.50 +14.80 245.70 553 2005 ---- 270.20B ---- 270.10B 265.50 +14.90 250.60 2010 ---- 275.20B ---- 275.10B 270.50 +14.90 255.60 3 2015 ---- 280.20B ---- 280.10B 275.50 +14.90 260.60 2 2020 ---- 285.20B ---- 285.10B 280.50 +14.90 265.60 2025 ---- 290.20B ---- 290.10B 285.50 +14.90 270.60 2030 ---- 295.20B ---- 295.10B 290.50 +14.90 275.60 236 2035 ---- 300.20B ---- 300.10B 295.50 +14.90 280.60 4 2040 ---- 305.20B ---- 305.10B 300.50 +14.90 285.60 2045 ---- 310.20B ---- 310.10B 305.50 +14.90 290.60 2050 ---- 315.20B ---- 315.10B 310.50 +14.90 295.60 61 2055 ---- 320.20B ---- 320.10B 315.50 +14.90 300.60 2060 ---- 325.20B ---- 325.10B 320.50 +14.90 305.60 2065 ---- 330.20B ---- 330.10B 325.50 +14.90 310.60 2070 ---- 335.20B ---- 335.10B 330.50 +14.90 315.60 2075 ---- 340.20B ---- 340.10B 335.50 +14.90 320.60 2080 ---- 345.20B ---- 345.10B 340.50 +14.90 325.60 2085 ---- 350.20B ---- 350.10B 345.50 +14.90 330.60 2090 ---- 355.20B ---- 355.10B 350.50 +14.90 335.60 2095 ---- 360.20B ---- 360.10B 355.50 +14.90 340.60 2100 ---- 365.20B ---- 365.10B 360.50 +14.90 345.60 56 2105 ---- 370.20B ---- 370.10B 365.50 +14.90 350.60 5 2110 ---- 375.20B ---- 375.10B 370.50 +14.90 355.60 2115 ---- 380.20B ---- 380.10B 375.50 +14.90 360.60 2120 ---- 385.20B ---- 385.10B 380.50 +14.90 365.60 2125 ---- 390.20B ---- 390.10B 385.50 +14.90 370.60 2130 ---- 395.20B ---- 395.10B 390.50 +14.90 375.60 2135 ---- 400.20B ---- 400.10B 395.50 +14.90 380.60 2140 ---- 405.20B ---- 405.10B 400.50 +14.90 385.60 2145 ---- 410.20B ---- 410.10B 405.50 +14.90 390.60 2150 ---- 415.20B ---- 415.10B 410.50 +14.90 395.60 2155 ---- 420.20B ---- 420.10B 415.50 +14.90 400.60 2160 ---- 425.20B ---- 425.10B 420.50 +14.90 405.60 2165 ---- 430.20B ---- 430.10B 425.50 +14.90 410.60 2170 ---- 435.20B ---- 435.10B 430.50 +14.90 415.60 2175 ---- 440.20B ---- 440.10B 435.50 +14.90 420.60 2180 ---- 445.20B ---- 445.10B 440.50 +14.90 425.60 2185 ---- 450.20B ---- 450.10B 445.50 +14.90 430.60 2190 ---- 455.20B ---- 455.10B 450.50 +14.90 435.60 2195 ---- 460.20B ---- 460.10B 455.50 +14.90 440.60 2200 ---- 465.20B ---- 465.10B 460.50 +14.90 445.60 7 2205 ---- 470.20B ---- 470.10B 465.50 +14.90 450.60 2210 ---- 475.20B ---- 475.10B 470.50 +14.90 455.60 2215 ---- 480.20B ---- 480.10B 475.50 +14.90 460.60 2220 ---- 485.20B ---- 485.10B 480.50 +14.90 465.60 2225 ---- 490.20B ---- 490.10B 485.50 +14.90 470.60 2230 ---- 495.20B ---- 495.10B 490.50 +14.90 475.60 2235 ---- 500.20B ---- 500.10B 495.50 +14.90 480.60 2240 ---- 505.20B ---- 505.10B 500.50 +14.90 485.60 2245 ---- 510.20B ---- 510.10B 505.50 +14.90 490.60 2250 ---- 515.20B ---- 515.10B 510.50 +14.90 495.60 2255 ---- 520.20B ---- 520.10B 515.50 +14.90 500.60 2260 ---- 525.20B ---- 525.10B 520.50 +14.90 505.60 2265 ---- 530.20B ---- 530.10B 525.50 +14.90 510.60 2270 ---- 535.20B ---- 535.10B 530.50 +14.90 515.60 2275 ---- 540.20B ---- 540.10B 535.50 +14.90 520.60 2280 ---- 545.20B ---- 545.10B 540.50 +14.90 525.60 2285 ---- 550.20B ---- 550.10B 545.50 +14.90 530.60 2290 ---- 555.20B ---- 555.10B 550.50 +14.90 535.60 2295 ---- 560.20B ---- 560.10B 555.50 +14.90 540.60 2300 ---- 565.20B ---- 565.10B 560.50 +14.90 545.60 2305 ---- 570.20B ---- 570.10B 565.50 +14.90 550.60 2310 ---- 575.20B ---- 575.10B 570.50 +14.90 555.60 2315 ---- 580.20B ---- 580.10B 575.50 +14.90 560.60 2320 ---- 585.20B ---- 585.10B 580.50 +14.90 565.60 2325 ---- 590.20B ---- 590.10B 585.50 +14.90 570.60 2330 ---- 595.20B ---- 595.10B 590.50 +14.90 575.60 2340 ---- 605.20B ---- 605.10B 600.50 +14.90 585.60 2350 ---- 615.20B ---- 615.10B 610.50 +14.90 595.60 2360 ---- 625.20B ---- 625.10B 620.50 +14.90 605.60 2370 ---- 635.20B ---- 635.10B 630.50 +14.90 615.60 2375 ---- 640.20B ---- 640.10B 635.50 +14.90 620.60 2380 ---- 645.20B ---- 645.10B 640.50 +14.90 625.60 2385 ---- 650.20B ---- 650.10B 645.50 +14.90 630.60 2390 ---- 655.20B ---- 655.10B 650.50 +14.90 635.60 2400 ---- 665.20B ---- 665.10B 660.50 +14.90 645.60 3 2410 ---- 675.20B ---- 675.10B 670.50 +14.90 655.60 2420 ---- 685.20B ---- 685.10B 680.50 +14.90 665.60 2425 ---- 690.20B ---- 690.10B 685.50 +14.90 670.60 2430 ---- 695.20B ---- 695.10B 690.50 +14.90 675.60 2450 ---- 715.20B ---- 715.10B 710.50 +14.90 695.60 2475 ---- 740.20B ---- 740.10B 735.50 +14.90 720.60 2500 ---- 765.20B ---- 765.10B 760.50 +14.90 745.60 2525 ---- 790.20B ---- 790.10B 785.50 +14.90 770.60 2550 ---- 815.20B ---- 815.10B 810.50 +14.90 795.60 2575 ---- 840.20B ---- 840.10B 835.50 +14.90 820.60 2600 ---- 865.20B ---- 865.10B 860.50 +14.90 845.60 1 2625 ---- 890.20B ---- 890.10B 885.50 +14.90 870.60 2700 ---- 965.20B ---- 965.10B 960.50 +14.90 945.60 2750 ---- 1015.20B ---- 1015.10B 1010.50 +14.90 995.60 2800 ---- 1065.20B ---- 1065.10B 1060.40 +14.80 1045.60 55 2950 ---- 1215.20B ---- 1215.10B 1210.40 +14.80 1195.60 1 3000 ---- 1265.20B ---- 1265.10B 1260.40 +14.80 1245.60 3200 ---- 1465.20B ---- 1465.10B 1460.40 +14.80 1445.60 2 3500 ---- 1765.20B ---- 1765.10B 1760.40 +14.80 1745.60 4000 ---- 2265.20B ---- 2265.10B 2260.40 +14.80 2245.60 4500 ---- 2765.20B ---- 2765.10B 2760.40 +14.80 2745.60 5000 ---- 3265.30B ---- 3265.20B 3260.40 +14.80 3245.60 5500 ---- 3765.20B ---- 3765.10B 3760.40 +14.80 3745.60 6000 ---- 4265.20B ---- 4265.10B 4260.40 +14.80 4245.60 6500 ---- 4765.20B ---- 4765.10B 4760.40 +14.80 4745.60 7000 ---- 5265.20B ---- 5265.10B 5260.40 +14.80 5245.60 7500 ---- 5765.20B ---- 5765.10B 5760.40 +14.80 5745.60 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6265.20B ---- 6265.10B 6260.40 +14.80 6245.60 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6765.20B ---- 6765.10B 6760.40 +14.80 6745.60 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7265.10B ---- 7265.00B 7260.40 +14.80 7245.60 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 1120 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH 9 .10 544 1325 ---- ---- ---- ---- .10 UNCH .10 569 1350 ---- ---- ---- ---- .10 UNCH .10 2 210 1360 ---- ---- ---- ---- .20 +.10 .10 181 1370 ---- ---- ---- ---- .20 +.10 .10 114 1375 ---- ---- ---- ---- .20 +.10 .10 109 1380 ---- ---- ---- ---- .20 +.10 .10 234 1390 ---- ---- ---- ---- .20 +.10 .10 2 63 1400 ---- ---- ---- ---- .20 +.10 .10 1426 1410 ---- ---- ---- ---- .20 UNCH .20 3 200 1420 ---- ---- ---- ---- .30 +.10 .20 305 1425 ---- ---- ---- ---- .30 +.10 .20 63 1430 ---- ---- ---- ---- .30 +.10 .20 29 1440 ---- ---- ---- ---- .30 +.10 .20 153 1445 ---- ---- ---- ---- .30 +.10 .20 7 70 1450 ---- ---- ---- ---- .30 +.10 .20 10 921 1455 .20 .20 .20 .20 .30 +.10 8 .20 1 153 1460 .30 .40 .30 .40 .40 +.20 95 .20 1 1691 1465 ---- .30B ---- .30B .40 +.20 .20 6 161 1470 ---- ---- ---- ---- .40 +.10 1 .30 199 1475 ---- ---- ---- ---- .40 +.10 .30 187 1480 ---- ---- ---- ---- .40 +.10 .30 113 1485 ---- .40B ---- .40B .40 +.10 2 .30 127 1490 .30 .40B .30 .40B .50 +.20 1 .30 114 1495 ---- .40B ---- .40B .50 +.20 .30 1 81 1500 .40 .40 .40 .40 .50 +.20 41 .30 26 4219 1505 ---- .50B ---- .50B .50 +.10 .40 18 1510 ---- .50B ---- .50B .60 +.20 .40 131 1515 .60 .60 .60 .60 .60 +.20 61 .40 138 1520 ---- .60B ---- .60B .60 +.20 .40 1 242 1525 ---- .60B ---- .60B .70 +.20 2 .50 123 1530 ---- .70B ---- .70B .70 +.20 .50 182 1535 ---- .70B ---- .70B .80 +.30 .50 67 1540 .80 .80 .80 .80 .80 +.20 28 .60 132 1545 ---- .90B ---- .80B .90 +.30 .60 10 74 1550 .70 .90 .70 .80 .90 +.20 68 .70 25 2222 1555 ---- 1.00B ---- 1.00B 1.00 +.30 .70 30 100 1560 ---- 1.10B ---- 1.10B 1.00 +.20 61 .80 8 914 1565 .90 1.20 .90 1.20 1.10 +.30 51 .80 2 102 1570 ---- 1.30B ---- 1.30B 1.20 +.30 7 .90 1 131 1575 ---- 1.40B ---- 1.40B 1.30 +.30 31 1.00 67 613 1580 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 2 118 1585 1.20 1.60B 1.20 1.50 1.50 +.30 135 1.20 3 70 1590 1.60 1.80B 1.50 1.70 1.60 +.30 15 1.30 6 345 1595 1.50 1.90B 1.50 1.90B 1.80 +.40 11 1.40 5 48 1600 1.70 2.10 1.60 1.90 1.90 +.40 81 1.50 30 2273 1605 2.20 2.30B 2.00 2.10 2.10 +.40 4 1.70 24 143 1610 2.60 2.60 2.30 2.30 2.30 +.50 15 1.80 15 166 1615 2.20 2.80B 2.20 2.80B 2.50 +.50 16 2.00 9 146 1620 2.40 3.00B 2.30 2.70 2.80 +.60 17 2.20 26 96 1625 3.00 3.30B 2.50 3.30B 3.00 +.60 12 2.40 27 1290 1630 2.80 3.60 2.80 3.40A 3.30 +.60 5 2.70 7 831 1635 3.10 4.00B 3.10 4.00B 3.70 +.70 186 3.00 18 116 1640 3.60 4.40B 3.60 4.40B 4.00 +.70 28 3.30 2 326 1645 3.70 4.90B 3.70 4.90B 4.40 +.80 28 3.60 9 60 1650 4.30 5.30 4.30 4.90 4.90 +.90 22 4.00 875 3818 1655 4.80 5.90B 4.80 5.90B 5.30 +.90 2 4.40 12 277 1660 5.50 6.60 5.50 5.90B 5.90 +1.10 6 4.80 4 490 1665 ---- 7.10B ---- 7.10B 6.50 +1.20 4 5.30 3 651 1670 5.90 7.90B 5.90 7.90B 7.10 +1.20 11 5.90 34 148 1675 7.40 8.70B 7.20 8.70B 7.90 +1.40 6 6.50 62 375 1680 7.70 9.60B 7.70 9.60B 8.60 +1.50 17 7.10 4 716 1685 10.10 10.60B 9.60 9.50A 9.50 +1.60 2 7.90 100 528 1690 ---- 11.60B ---- 11.60B 10.40 +1.80 2 8.60 20 768 1695 11.20 12.80B 10.90 12.80B 11.50 +2.00 3 9.50 16 127 1700 12.00 14.00 10.40A 12.50A 12.60 +2.10 172 10.50 171 2031 1705 13.00 15.40B 12.80 12.30A 13.80 +2.30 10 11.50 127 1710 13.00 16.80B 13.00 15.00A 15.20 +2.60 114 12.60 103 99 1715 17.10 18.40B 13.70A 16.40A 16.60 +2.80 47 13.80 13 424 1720 18.10 20.10B 18.10 20.10B 18.20 +3.10 17 15.10 10 909 1725 19.40 22.00B 19.30 21.00B 19.80 +3.30 28 16.50 128 385 1730 21.10 23.90B 21.10 22.50B 21.60 +3.60 15 18.00 10 130 1735 ---- 26.00B 19.60A 19.60A 23.60 +3.90 5 19.70 40 606 1740 26.80 28.20B 21.30A 26.60B 25.60 +4.20 18 21.40 8 195 1745 28.00 30.60B 23.20A 27.70 27.80 +4.50 76 23.30 3 85 1750 30.00 33.00B 25.10A 29.70A 30.10 +4.90 252 25.20 38 1384 1755 30.10 35.60B 27.20A 29.40A 32.60 +5.30 14 27.30 4 79 1760 32.40 38.30B 29.50A 38.30B 35.20 +5.60 62 29.60 57 80 1765 ---- 41.20B 31.80A 41.20B 37.90 +6.00 43 31.90 11 99 1770 ---- 44.20B 34.30A 44.20B 40.70 +6.30 17 34.40 31 762 1775 44.90 47.30B 44.90 47.30B 43.70 +6.70 152 37.00 12 559 1780 49.80 50.50B 49.80 50.50B 46.80 +7.10 2 39.70 3 180 1785 ---- 53.90B 42.50A 53.90B 50.00 +7.40 42.60 4 523 1790 ---- 57.30B ---- 57.30B 53.30 +7.70 45.60 1 143 1795 ---- 60.90B ---- 60.90B 56.80 +8.10 48.70 137 1800 62.00 64.60B 62.00 62.70B 60.40 +8.50 5 51.90 402 1805 ---- 68.30B ---- 68.30B 64.00 +8.80 55.20 65 1810 ---- 72.20B ---- 72.20B 67.80 +9.20 58.60 9 1815 ---- 76.20B ---- 76.20B 71.70 +9.50 62.20 9 1820 ---- 80.20B ---- 80.20B 75.60 +9.80 65.80 8 1825 ---- 84.30B ---- 84.30B 79.70 +10.10 69.60 273 1830 ---- 88.50B ---- 88.50B 83.80 +10.40 73.40 4 1835 ---- 92.80B ---- 92.80B 88.00 +10.70 77.30 18 1840 ---- 97.20B ---- 97.20B 92.20 +10.90 81.30 13 1845 ---- 101.60B ---- 101.60B 96.60 +11.20 85.40 15 1850 ---- 106.00B ---- 106.00B 101.00 +11.40 89.60 21 1855 ---- 110.60B ---- 110.60B 105.40 +11.60 93.80 32 1860 ---- 115.10B ---- 115.10B 109.90 +11.80 98.10 10 1865 ---- 119.70B ---- 119.70B 114.50 +12.00 102.50 3 1870 117.40 124.00B 117.40 124.00B 119.10 +12.20 1 106.90 2 1875 ---- 129.10B ---- 129.10B 123.70 +12.30 111.40 2 1880 ---- 133.30B ---- 133.20B 128.40 +12.50 115.90 7 1885 ---- 138.00B ---- 137.90B 133.10 +12.70 120.40 1890 ---- 142.70B ---- 142.60B 137.90 +12.90 125.00 1895 ---- 147.50B ---- 147.30B 142.60 +12.90 129.70 1900 145.50 152.80B 145.50 152.80B 147.40 +13.10 1 134.30 51 137 1905 ---- 157.10B ---- 157.00B 152.20 +13.20 139.00 32 1910 ---- 162.00B ---- 161.90B 157.10 +13.30 143.80 1 1915 ---- 166.80B ---- 166.70B 161.90 +13.40 148.50 1 1920 ---- 171.70B ---- 171.60B 166.70 +13.40 153.30 3 1925 ---- 177.10B ---- 177.10B 171.60 +13.50 158.10 2 1930 ---- 181.40B ---- 181.20B 176.50 +13.60 162.90 86 1935 ---- 186.30B ---- 186.10B 181.40 +13.70 167.70 1940 ---- 191.20B ---- 191.10B 186.30 +13.80 172.50 2 1945 ---- 196.20B ---- 196.10B 191.20 +13.80 177.40 1 1950 ---- 201.70B ---- 201.70B 196.10 +13.80 182.30 9 1955 ---- 206.00B ---- 205.90B 201.00 +13.90 187.10 1960 ---- 211.00B ---- 210.90B 205.90 +13.90 192.00 5 1965 ---- 215.90B ---- 215.80B 210.90 +14.00 196.90 3 1970 ---- 220.90B ---- 220.80B 215.80 +14.00 201.80 1975 ---- 226.40B ---- 226.40B 220.70 +14.00 206.70 1980 ---- 230.80B ---- 230.70B 225.70 +14.00 211.70 3 1985 ---- 235.70B ---- 235.60B 230.70 +14.10 216.60 50 1990 ---- 240.70B ---- 240.60B 235.60 +14.10 221.50 1995 ---- 245.70B ---- 245.60B 240.60 +14.10 226.50 2000 ---- 251.20B ---- 251.20B 245.60 +14.20 231.40 50 93 2005 ---- 255.60B ---- 255.50B 250.50 +14.10 236.40 2010 ---- 260.60B ---- 260.50B 255.50 +14.20 241.30 2015 ---- 265.60B ---- 265.50B 260.50 +14.20 246.30 2020 ---- 270.40B ---- 270.30B 265.50 +14.30 251.20 2025 ---- 276.10B ---- 276.10B 270.40 +14.20 256.20 2030 ---- 280.40B ---- 280.30B 275.40 +14.20 261.20 1 2035 ---- 285.40B ---- 285.30B 280.40 +14.30 266.10 2040 ---- 290.40B ---- 290.30B 285.40 +14.30 271.10 2045 ---- 295.40B ---- 295.30B 290.40 +14.30 276.10 2050 ---- 301.00B ---- 301.00B 295.40 +14.30 281.10 1 2055 ---- 305.40B ---- 305.30B 300.40 +14.30 286.10 2060 ---- 310.30B ---- 310.10B 305.40 +14.40 291.00 2065 ---- 315.30B ---- 315.10B 310.40 +14.40 296.00 2070 ---- 320.30B ---- 320.20B 315.40 +14.40 301.00 2075 ---- 325.30B ---- 325.20B 320.40 +14.40 306.00 2080 ---- 330.30B ---- 330.20B 325.40 +14.40 311.00 2085 ---- 335.30B ---- 335.20B 330.40 +14.40 316.00 2090 ---- 340.30B ---- 340.20B 335.40 +14.40 321.00 2095 ---- 345.30B ---- 345.20B 340.40 +14.40 326.00 2100 ---- 350.40B ---- 350.30B 345.40 +14.40 331.00 2105 ---- 355.30B ---- 355.20B 350.40 +14.40 336.00 2110 ---- 360.30B ---- 360.20B 355.40 +14.40 341.00 2115 ---- 365.30B ---- 365.20B 360.40 +14.40 346.00 2120 ---- 370.30B ---- 370.20B 365.40 +14.40 351.00 2125 ---- 375.30B ---- 375.20B 370.40 +14.40 356.00 2130 ---- 380.30B ---- 380.20B 375.40 +14.40 361.00 2135 ---- 385.30B ---- 385.20B 380.40 +14.40 366.00 2140 ---- 390.30B ---- 390.20B 385.40 +14.40 371.00 2145 ---- 395.30B ---- 395.20B 390.40 +14.40 376.00 2150 ---- 400.30B ---- 400.20B 395.40 +14.40 381.00 4 2155 ---- 405.30B ---- 405.20B 400.40 +14.40 386.00 2160 ---- 410.30B ---- 410.20B 405.40 +14.40 391.00 2165 ---- 415.30B ---- 415.20B 410.40 +14.40 396.00 2170 ---- 420.30B ---- 420.20B 415.40 +14.40 401.00 2175 ---- 425.30B ---- 425.20B 420.40 +14.40 406.00 2180 ---- 430.30B ---- 430.20B 425.40 +14.40 411.00 2185 ---- 435.30B ---- 435.20B 430.40 +14.40 416.00 2190 ---- 440.30B ---- 440.20B 435.40 +14.40 421.00 2195 ---- 445.30B ---- 445.20B 440.40 +14.40 426.00 2200 ---- 450.30B ---- 450.20B 445.40 +14.40 431.00 2205 ---- 455.30B ---- 455.20B 450.40 +14.40 436.00 2210 ---- 460.30B ---- 460.20B 455.40 +14.40 441.00 2215 ---- 465.30B ---- 465.20B 460.40 +14.40 446.00 2220 ---- 470.30B ---- 470.20B 465.40 +14.40 451.00 2225 ---- 475.30B ---- 475.20B 470.40 +14.40 456.00 2230 ---- 480.30B ---- 480.20B 475.40 +14.40 461.00 2235 ---- 485.30B ---- 485.20B 480.40 +14.40 466.00 2240 ---- 490.30B ---- 490.20B 485.40 +14.40 471.00 2245 ---- 495.30B ---- 495.20B 490.40 +14.40 476.00 2250 ---- 500.30B ---- 500.20B 495.40 +14.40 481.00 2255 ---- 505.30B ---- 505.20B 500.40 +14.40 486.00 2260 ---- 510.30B ---- 510.20B 505.40 +14.40 491.00 2265 ---- 515.30B ---- 515.20B 510.40 +14.40 496.00 2270 ---- 520.30B ---- 520.20B 515.40 +14.40 501.00 2275 ---- 525.30B ---- 525.20B 520.40 +14.40 506.00 2280 ---- 530.30B ---- 530.20B 525.40 +14.40 511.00 2290 ---- 540.30B ---- 540.20B 535.40 +14.40 521.00 2300 ---- 550.40B ---- 550.30B 545.40 +14.40 531.00 7 2310 ---- 560.30B ---- 560.20B 555.40 +14.40 541.00 1 2320 ---- 570.30B ---- 570.20B 565.40 +14.40 551.00 1 2325 ---- 575.30B ---- 575.20B 570.40 +14.40 556.00 2330 ---- 580.30B ---- 580.20B 575.40 +14.40 561.00 2 2340 ---- 590.30B ---- 590.20B 585.40 +14.40 571.00 1 2350 ---- 600.30B ---- 600.20B 595.40 +14.40 581.00 9 2360 ---- 610.30B ---- 610.20B 605.40 +14.40 591.00 3 2375 ---- 625.30B ---- 625.20B 620.40 +14.40 606.00 2400 ---- 650.30B ---- 650.20B 645.40 +14.40 631.00 1 2425 ---- 675.30B ---- 675.20B 670.40 +14.40 656.00 2450 ---- 700.20B ---- 700.00B 695.40 +14.40 681.00 2475 ---- 725.30B ---- 725.20B 720.40 +14.40 706.00 2500 ---- 750.20B ---- 750.10B 745.40 +14.40 731.00 2525 ---- 775.20B ---- 775.10B 770.40 +14.40 756.00 2550 ---- 800.30B ---- 800.20B 795.40 +14.40 781.00 1 2700 ---- 950.20B ---- 950.10B 945.40 +14.40 931.00 5 2750 ---- 1000.20B ---- 1000.10B 995.40 +14.40 981.00 6 2800 ---- 1050.20B ---- 1050.10B 1045.40 +14.40 1031.00 4 3000 ---- 1250.20B ---- 1250.00B 1245.40 +14.40 1231.00 2 3100 ---- 1350.20B ---- 1350.10B 1345.40 +14.40 1331.00 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 104 .10 65 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 +.10 .10 63 1250 ---- ---- ---- ---- .20 UNCH 49 .20 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- .30B ---- .30B .30 +.10 .20 87 2381 1325 ---- ---- ---- ---- .30 UNCH .30 261 1350 ---- ---- ---- ---- .30 UNCH .30 5 105 1360 ---- ---- ---- ---- .40 +.10 .30 112 1370 .40 .40 .40 .40 .40 +.10 51 .30 186 1375 ---- .40B ---- .40B .40 +.10 .30 52 1380 ---- .40B ---- .40B .40 +.10 .30 71 1390 ---- ---- ---- ---- .50 +.10 .40 77 1400 ---- .50B ---- .50B .50 +.10 .40 88 1635 1410 ---- .50B ---- .50B .60 +.20 .40 56 1420 ---- .60B ---- .60B .60 +.10 .50 98 1425 ---- .60B ---- .60B .60 +.10 .50 69 1430 ---- .70B ---- .70B .70 +.20 .50 2 91 1440 .80 .80 .80 .80 .80 +.20 48 .60 2 101 1445 .80 1.00 .80 .90A .80 +.20 2 .60 4 68 1450 ---- .90B ---- .90B .90 +.20 13 .70 732 1455 1.10 1.10 1.10 1.00A .90 +.20 30 .70 55 1460 ---- 1.00B ---- 1.00B 1.00 +.20 .80 2 114 1465 1.10 1.10 1.00 1.00 1.00 +.20 54 .80 91 1470 ---- 1.10B ---- 1.10B 1.10 +.20 1 .90 39 1475 ---- 1.20B ---- 1.20B 1.20 +.30 1 .90 261 1480 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1 113 1485 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 18 1490 ---- 1.40B ---- 1.40B 1.40 +.30 8 1.10 58 1495 ---- 1.50B ---- 1.50B 1.50 +.30 4 1.20 17 1500 1.60 1.60 1.60 1.60 1.60 +.30 2 1.30 6 1727 1505 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 1 4 1510 1.70 1.80 1.70 1.80 1.80 +.30 31 1.50 129 1515 1.90 1.90 1.90 1.70A 1.90 +.30 1 1.60 41 1520 1.70 2.10 1.70 2.10 2.00 +.30 21 1.70 115 1525 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 1 278 1530 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 87 1535 ---- 2.50B ---- 2.50B 2.40 +.40 2.00 27 1540 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 5 48 1545 ---- 2.80B ---- 2.80B 2.80 +.50 2.30 1 7 1550 ---- 3.00B ---- 3.00B 2.90 +.40 5 2.50 6 881 1555 3.20 3.20 3.10 3.10 3.10 +.40 2 2.70 20 1560 3.50 3.50 3.50 3.40A 3.30 +.50 1 2.80 1 19 1565 ---- 3.70B ---- 3.70B 3.60 +.60 3.00 31 1570 ---- 4.00B ---- 4.00B 3.80 +.50 4 3.30 1 57 1575 ---- 4.30B ---- 4.30B 4.10 +.60 4 3.50 35 138 1580 ---- 4.60B ---- 4.60B 4.30 +.50 19 3.80 2 87 1585 ---- 5.00B ---- 5.00B 4.70 +.70 3 4.00 20 1590 ---- 5.30B ---- 5.30B 5.00 +.70 4.30 128 1595 ---- 5.70B ---- 5.70B 5.30 +.60 4.70 25 1600 6.10 6.20B 5.80 5.80 5.70 +.70 25 5.00 47 1363 1605 ---- 6.60B ---- 6.60B 6.10 +.70 3 5.40 10 13 1610 ---- 7.10B ---- 7.10B 6.60 +.80 1 5.80 1 295 1615 ---- 7.60B ---- 7.60B 7.10 +.90 6.20 86 1620 7.80 8.20B 7.80 7.60A 7.60 +.90 15 6.70 228 1625 8.50 8.80 8.50 8.20A 8.20 +1.00 20 7.20 702 1630 8.20 9.40B 8.20 9.40B 8.80 +1.10 15 7.70 1 123 1635 ---- 10.10B ---- 10.10B 9.40 +1.20 8.20 155 1640 10.20 10.90B 10.20 10.10A 10.10 +1.30 15 8.80 1 138 1645 ---- 11.70B ---- 11.70B 10.80 +1.30 9.50 13 1650 10.80 12.50B 10.80 11.50A 11.60 +1.40 55 10.20 119 2484 1655 ---- 13.40B ---- 13.40B 12.40 +1.50 10.90 13 182 1660 14.00 14.40B 14.00 14.40B 13.30 +1.60 7 11.70 1 588 1665 14.40 15.40B 14.40 13.20A 14.30 +1.80 1 12.50 54 1670 14.60 16.50B 14.60 16.50B 15.30 +1.90 15 13.40 250 1264 1675 ---- 17.70B ---- 17.70B 16.40 +2.10 5 14.30 1729 1680 18.00 18.90B 18.00 18.90B 17.60 +2.30 121 15.30 11 113 1685 17.80 20.30B 17.80 20.30B 18.80 +2.40 1 16.40 210 1690 19.00 21.60B 19.00 19.90A 20.10 +2.60 18 17.50 149 1695 ---- 23.10B ---- 23.10B 21.50 +2.70 18.80 52 1700 21.50 24.70B 21.50 23.30B 22.90 +2.90 158 20.00 43 1338 1705 ---- 26.40B ---- 26.40B 24.50 +3.10 21.40 115 1710 27.90 28.10B 26.60 26.00A 26.10 +3.30 5 22.80 15 195 1715 ---- 30.00B ---- 30.00B 27.90 +3.50 24.40 98 1720 ---- 31.90B ---- 31.90B 29.70 +3.70 26.00 29 1725 32.80 33.90B 32.80 31.30A 31.60 +3.90 3 27.70 25 403 1730 33.50 36.10B 33.50 33.40A 33.60 +4.20 1 29.40 3 74 1735 ---- 38.30B ---- 38.30B 35.70 +4.40 31.30 7 260 1740 ---- 40.60B ---- 40.60B 38.00 +4.70 33.30 46 900 1745 40.10 43.00B 40.10 43.00B 40.30 +5.00 5 35.30 3 102 1750 43.60 45.60B 43.60 45.60B 42.70 +5.20 5 37.50 59 954 1755 ---- 48.20B ---- 48.20B 45.20 +5.50 1 39.70 353 1760 45.30 50.90B 42.00A 44.40A 47.80 +5.70 25 42.10 10 198 1765 52.90 53.70B 44.40A 50.00A 50.60 +6.10 59 44.50 1 214 1770 56.20 56.60B 54.40 52.80A 53.40 +6.40 4 47.00 54 130 1775 ---- 59.60B ---- 59.60B 56.30 +6.70 1 49.60 1138 1780 56.20 62.70B 56.20 62.70B 59.20 +6.90 6 52.30 7 110 1785 ---- 65.80B ---- 65.80B 62.30 +7.20 55.10 15 32 1790 ---- 69.10B ---- 69.10B 65.50 +7.40 58.10 12 905 1795 ---- 72.50B ---- 72.50B 68.70 +7.60 3 61.10 49 1800 75.00 76.10 75.00 71.40A 72.00 +7.90 4 64.10 508 1825 1805 ---- 79.40B ---- 79.40B 75.40 +8.10 67.30 20 1810 ---- 83.00B ---- 83.00B 78.90 +8.30 70.60 1 7 1815 ---- 86.70B ---- 86.70B 82.40 +8.50 73.90 192 1820 ---- 90.40B ---- 90.40B 86.10 +8.80 77.30 9 1825 ---- 94.20B ---- 94.20B 89.80 +9.00 80.80 1157 1830 ---- 98.10B ---- 98.10B 93.60 +9.20 84.40 2 1835 ---- 102.00B ---- 102.00B 97.40 +9.30 88.10 20 1840 ---- 106.00B ---- 106.00B 101.40 +9.60 91.80 8 1845 ---- 110.10B ---- 110.10B 105.40 +9.80 95.60 1850 ---- 114.20B ---- 114.20B 109.40 +10.00 99.40 2 108 1855 ---- 118.30B ---- 118.30B 113.50 +10.20 103.30 1860 ---- 122.50B ---- 122.50B 117.70 +10.40 107.30 2 1865 ---- 126.80B ---- 126.80B 121.90 +10.60 111.30 11 1870 ---- 131.10B ---- 131.10B 126.20 +10.80 115.40 1875 ---- 135.40B ---- 135.40B 130.50 +10.90 119.60 76 1880 ---- 139.80B ---- 139.80B 134.80 +11.10 123.70 55 1885 ---- 144.30B ---- 144.30B 139.20 +11.20 128.00 1 1890 ---- 148.70B ---- 148.70B 143.60 +11.30 132.30 12 1895 ---- 153.20B ---- 153.20B 148.10 +11.50 136.60 3 1900 ---- 157.80B ---- 157.80B 152.60 +11.70 140.90 431 1905 ---- 162.30B ---- 162.30B 157.10 +11.80 145.30 228 1910 ---- 166.90B ---- 166.90B 161.70 +11.90 149.80 256 1915 ---- 171.60B ---- 171.60B 166.30 +12.10 154.20 1920 172.70 176.20B 172.70 176.20B 170.90 +12.20 2 158.70 7 1925 ---- 180.90B ---- 180.90B 175.50 +12.20 163.30 53 1930 ---- 184.90B ---- 184.80B 180.20 +12.40 167.80 1 1935 ---- 189.60B ---- 189.50B 184.90 +12.50 172.40 2 1940 ---- 194.30B ---- 194.20B 189.60 +12.60 177.00 1 1945 ---- 199.00B ---- 198.90B 194.30 +12.70 181.60 1950 195.70 204.50B 195.70 204.50B 199.10 +12.80 22 186.30 19 1955 ---- 208.50B ---- 208.40B 203.80 +12.90 190.90 1 1960 ---- 213.30B ---- 213.20B 208.60 +13.00 195.60 1965 ---- 218.10B ---- 217.90B 213.40 +13.10 200.30 1 1970 ---- 222.90B ---- 222.80B 218.20 +13.20 205.00 3 1975 ---- 228.50B ---- 228.50B 223.00 +13.20 209.80 38 1980 ---- 232.60B ---- 232.50B 227.80 +13.30 214.50 1 1985 ---- 237.40B ---- 237.20B 232.60 +13.30 219.30 101 1990 ---- 242.30B ---- 242.20B 237.40 +13.30 224.10 1995 ---- 247.10B ---- 247.00B 242.30 +13.40 228.90 1 2000 ---- 252.70B ---- 252.70B 247.20 +13.50 233.70 263 2005 ---- 256.90B ---- 256.80B 252.00 +13.50 238.50 2 2010 ---- 261.80B ---- 261.70B 256.90 +13.60 243.30 2015 ---- 266.70B ---- 266.60B 261.80 +13.60 248.20 2020 ---- 271.60B ---- 271.50B 266.60 +13.60 253.00 2025 ---- 277.20B ---- 277.20B 271.50 +13.60 257.90 102 2030 ---- 281.30B ---- 281.20B 276.40 +13.60 262.80 2035 ---- 286.20B ---- 286.10B 281.30 +13.70 267.60 2040 ---- 291.20B ---- 291.10B 286.30 +13.80 272.50 2045 ---- 296.10B ---- 296.00B 291.20 +13.80 277.40 2050 ---- 301.80B ---- 301.80B 296.10 +13.80 282.30 152 2055 ---- 306.00B ---- 305.90B 301.00 +13.80 287.20 2060 ---- 310.90B ---- 310.80B 306.00 +13.90 292.10 2065 ---- 315.90B ---- 315.80B 310.90 +13.90 297.00 2070 ---- 320.80B ---- 320.70B 315.80 +13.90 301.90 1 2075 ---- 326.50B ---- 326.50B 320.80 +13.90 306.90 2080 ---- 330.70B ---- 330.60B 325.70 +13.90 311.80 2 2085 ---- 335.70B ---- 335.60B 330.70 +14.00 316.70 2090 ---- 340.60B ---- 340.50B 335.70 +14.10 321.60 2095 ---- 345.60B ---- 345.50B 340.60 +14.00 326.60 2100 ---- 351.30B ---- 351.30B 345.60 +14.10 331.50 20 2105 ---- 355.40B ---- 355.30B 350.60 +14.10 336.50 2110 ---- 360.40B ---- 360.30B 355.50 +14.10 341.40 2115 ---- 365.40B ---- 365.30B 360.50 +14.10 346.40 2120 ---- 370.40B ---- 370.30B 365.50 +14.20 351.30 2125 ---- 376.10B ---- 376.10B 370.50 +14.20 356.30 2130 ---- 380.30B ---- 380.20B 375.40 +14.10 361.30 2135 ---- 385.30B ---- 385.20B 380.40 +14.20 366.20 2140 ---- 390.30B ---- 390.20B 385.40 +14.20 371.20 2145 ---- 395.30B ---- 395.20B 390.40 +14.20 376.20 2150 ---- 401.10B ---- 401.10B 395.40 +14.30 381.10 1 2155 ---- 405.30B ---- 405.10B 400.40 +14.30 386.10 2160 ---- 410.20B ---- 409.80B 405.40 +14.30 391.10 2165 ---- 415.20B ---- 415.00B 410.40 +14.30 396.10 2170 ---- 420.20B ---- 420.00B 415.40 +14.30 401.10 2175 ---- 425.20B ---- 425.00B 420.40 +14.40 406.00 2180 ---- 430.20B ---- 430.10B 425.40 +14.40 411.00 2185 ---- 435.20B ---- 435.10B 430.40 +14.40 416.00 2190 ---- 440.20B ---- 440.10B 435.40 +14.40 421.00 2195 ---- 445.20B ---- 445.10B 440.40 +14.40 426.00 2200 ---- 450.20B ---- 450.00B 445.40 +14.40 431.00 1 2205 ---- 455.20B ---- 455.10B 450.40 +14.40 436.00 2210 ---- 460.20B ---- 460.10B 455.40 +14.40 441.00 2215 ---- 465.20B ---- 465.10B 460.40 +14.40 446.00 2220 ---- 470.20B ---- 470.10B 465.40 +14.40 451.00 2225 ---- 475.20B ---- 475.10B 470.40 +14.40 456.00 2230 ---- 480.20B ---- 480.10B 475.40 +14.40 461.00 2235 ---- 485.20B ---- 485.10B 480.40 +14.40 466.00 2240 ---- 490.20B ---- 490.10B 485.40 +14.40 471.00 2245 ---- 495.20B ---- 495.10B 490.40 +14.40 476.00 2250 ---- 500.20B ---- 500.10B 495.40 +14.40 481.00 2255 ---- 505.20B ---- 505.10B 500.40 +14.40 486.00 2260 ---- 510.20B ---- 510.10B 505.40 +14.40 491.00 2265 ---- 515.20B ---- 515.10B 510.40 +14.40 496.00 2270 ---- 520.20B ---- 520.10B 515.40 +14.40 501.00 2275 ---- 525.20B ---- 525.10B 520.40 +14.40 506.00 2280 ---- 530.20B ---- 530.10B 525.40 +14.40 511.00 2290 ---- 540.20B ---- 540.10B 535.40 +14.40 521.00 2300 ---- 550.20B ---- 550.10B 545.40 +14.40 531.00 2310 ---- 560.20B ---- 560.10B 555.40 +14.40 541.00 2320 ---- 570.20B ---- 570.10B 565.40 +14.40 551.00 2325 ---- 575.20B ---- 575.10B 570.40 +14.40 556.00 2330 ---- 580.20B ---- 580.10B 575.40 +14.40 561.00 2340 ---- 590.20B ---- 590.10B 585.40 +14.40 571.00 2350 ---- 600.10B ---- 599.80B 595.40 +14.40 581.00 2360 ---- 610.20B ---- 610.10B 605.40 +14.40 591.00 2375 ---- 625.10B ---- 625.00B 620.40 +14.40 606.00 2400 ---- 650.10B ---- 650.00B 645.40 +14.40 631.00 2425 ---- 675.10B ---- 675.00B 670.40 +14.40 656.00 2450 ---- 700.10B ---- 700.00B 695.40 +14.40 681.00 2475 ---- 725.10B ---- 725.00B 720.40 +14.40 706.00 2500 ---- 750.10B ---- 750.00B 745.40 +14.40 731.00 5 2525 ---- 775.10B ---- 775.00B 770.40 +14.40 756.00 2550 ---- 800.10B ---- 800.00B 795.40 +14.40 781.00 2650 ---- 900.00B ---- 899.90B 895.40 +14.40 881.00 3000 ---- 1249.90B ---- 1249.80B 1245.40 +14.40 1231.00 3200 ---- 1449.70B ---- 1449.30B 1445.40 +14.40 1431.00 3500 ---- 1749.60B ---- 1749.50B 1745.40 +14.40 1731.00 4000 ---- 2249.40B ---- 2249.20B 2245.40 +14.40 2231.00 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH 79 .10 113 975 ---- ---- ---- ---- .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 UNCH .10 1125 ---- ---- ---- ---- .20 +.10 .10 20 1150 ---- ---- ---- ---- .20 UNCH .20 40 1175 ---- ---- ---- ---- .20 UNCH .20 104 1200 ---- ---- ---- ---- .30 +.10 .20 45 7693 1225 ---- ---- ---- ---- .30 UNCH .30 93 1250 ---- ---- ---- ---- .40 +.10 .30 616 1275 ---- ---- ---- ---- .50 +.10 .40 24 1300 ---- ---- ---- ---- .50 UNCH .50 1867 1325 ---- ---- ---- ---- .60 +.10 .50 63 1350 ---- .70B ---- .70B .80 +.20 .60 45 1360 ---- ---- ---- ---- .80 +.10 .70 3 1370 ---- .80B ---- .80B .90 +.20 .70 1 1375 ---- ---- ---- ---- .90 +.10 .80 23 1380 ---- .90B ---- .90B .90 +.10 .80 1390 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 1400 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1106 1410 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 2 4 1420 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2 1425 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 45 1430 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 19 1440 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 70 1450 1.60 1.70B 1.60 1.70B 1.70 +.10 20 1.60 163 1460 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 426 1465 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1470 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 125 1475 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 10 1480 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 69 1485 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 19 1490 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 9 1495 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 1500 ---- 3.00B ---- 3.00B 2.90 +.30 4 2.60 3 1190 1505 ---- 3.10B ---- 3.10B 3.10 +.40 2.70 15 1510 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 75 1515 ---- 3.50B ---- 3.50B 3.50 +.50 3.00 2 1520 ---- 3.70B ---- 3.70B 3.60 +.40 3.20 9 1525 ---- 3.90B ---- 3.90B 3.80 +.40 3.40 29 1530 ---- 4.10B ---- 4.10B 4.10 +.60 3.50 6 1535 ---- 4.40B ---- 4.40B 4.30 +.50 3.80 2 1540 4.80 4.80 4.80 4.60A 4.50 +.50 3 4.00 31 1545 ---- 4.90B ---- 4.90B 4.80 +.60 4.20 1550 5.10 5.20 5.10 5.10A 5.10 +.60 6 4.50 2 173 1555 ---- 5.50B ---- 5.50B 5.40 +.70 5 4.70 6 1560 ---- 5.90B ---- 5.90B 5.70 +.70 2 5.00 3 20 1565 ---- 6.20B ---- 6.20B 6.00 +.70 5 5.30 7 24 1570 6.40 6.60B 6.40 6.60B 6.30 +.70 2 5.60 3 18 1575 ---- 7.00B ---- 7.00B 6.70 +.70 6.00 442 1580 ---- 7.40B ---- 7.40B 7.10 +.80 6.30 87 1585 ---- 7.90B ---- 7.90B 7.50 +.80 5 6.70 10 1590 8.00 8.30B 8.00 8.00 8.00 +.90 10 7.10 2 44 1595 ---- 8.90B ---- 8.90B 8.40 +.90 5 7.50 2 71 1600 ---- 9.40B ---- 9.40B 8.90 +.90 8.00 3 3604 1605 ---- 10.00B ---- 10.00B 9.40 +.90 8.50 3 1610 10.40 10.60B 10.40 10.60B 10.00 +1.00 2 9.00 25 1615 11.00 11.20B 11.00 11.20B 10.60 +1.10 7 9.50 2 1620 ---- 11.90B ---- 11.90B 11.20 +1.10 10.10 81 1625 ---- 12.60B ---- 12.60B 11.90 +1.20 10.70 146 1630 13.00 13.30B 13.00 11.80A 12.60 +1.30 1 11.30 2 401 1635 13.00 14.10B 13.00 14.10B 13.30 +1.30 1 12.00 2 29 1640 ---- 15.00B ---- 15.00B 14.10 +1.40 12.70 3 1645 ---- 15.90B ---- 15.90B 14.90 +1.50 13.40 37 1650 15.60 16.80B 15.60 16.00B 15.80 +1.60 4 14.20 7 2455 1655 ---- 17.80B ---- 17.80B 16.70 +1.60 15.10 9 1660 ---- 18.80B ---- 18.80B 17.70 +1.80 15.90 21 1665 ---- 19.90B ---- 19.90B 18.70 +1.80 16.90 60 1670 ---- 21.00B ---- 21.00B 19.80 +2.00 17.80 91 1675 20.90 22.20B 20.90 20.90A 20.90 +2.10 3 18.80 185 1680 ---- 23.50B ---- 23.50B 22.10 +2.20 19.90 281 1685 ---- 24.80B ---- 24.80B 23.40 +2.30 21.10 50 1690 ---- 26.20B ---- 26.20B 24.70 +2.50 22.20 455 1695 ---- 27.60B ---- 27.60B 26.10 +2.60 23.50 64 1700 ---- 29.20B ---- 29.20B 27.50 +2.70 24.80 961 1705 ---- 30.80B ---- 30.80B 29.10 +2.90 26.20 17 1710 ---- 32.50B ---- 32.50B 30.70 +3.10 1 27.60 106 1715 ---- 34.20B ---- 34.20B 32.30 +3.20 29.10 3 1720 33.00 36.10B 33.00 32.20A 34.10 +3.40 10 30.70 19 1725 ---- 38.00B ---- 38.00B 35.90 +3.60 32.30 6301 1730 ---- 40.00B ---- 40.00B 37.80 +3.80 34.00 9 1735 39.30 42.00B 39.30 39.60B 39.80 +4.00 3 35.80 11 1740 ---- 44.20B ---- 44.20B 41.90 +4.20 37.70 18 1745 ---- 46.40B ---- 46.40B 44.00 +4.40 39.60 275 1750 46.10 48.70B 46.10 48.70B 46.20 +4.60 2 41.60 29 714 1755 ---- 51.10B ---- 51.10B 48.50 +4.80 43.70 17 1760 ---- 53.60B ---- 53.60B 50.90 +5.00 45.90 167 1765 53.80 56.20B 53.80 53.90B 53.40 +5.20 25 48.20 3 1770 53.40 58.80B 53.40 58.80B 55.90 +5.40 1 50.50 8 1775 ---- 61.50B ---- 61.50B 58.60 +5.70 52.90 855 1780 56.20 64.30B 56.20 64.30B 61.30 +5.90 2 55.40 13 1785 ---- 67.20B ---- 67.20B 64.10 +6.10 58.00 1 23 1790 69.40 70.20B 69.40 66.40A 66.90 +6.30 7 60.60 1795 72.40 73.20B 72.40 69.40A 69.90 +6.60 50 63.30 1800 ---- 76.30B ---- 76.30B 72.90 +6.80 66.10 107 1805 ---- 79.50B ---- 79.50B 76.00 +7.00 69.00 1810 ---- 82.80B ---- 82.80B 79.20 +7.20 72.00 121 1815 ---- 86.10B ---- 86.10B 82.40 +7.40 75.00 1820 ---- 89.50B ---- 89.50B 85.80 +7.70 78.10 14 1825 ---- 93.00B ---- 93.00B 89.10 +7.80 81.30 20 23 1830 ---- 96.50B ---- 96.50B 92.60 +8.00 84.60 75 1835 ---- 100.10B ---- 100.10B 96.10 +8.20 87.90 1840 ---- 103.80B ---- 103.80B 99.70 +8.40 91.30 355 1845 ---- 107.40B ---- 107.40B 103.30 +8.50 94.80 1850 ---- 111.20B ---- 111.20B 107.00 +8.70 98.30 258 1855 ---- 115.00B ---- 115.00B 110.80 +9.00 101.80 1860 ---- 118.90B ---- 118.90B 114.60 +9.10 105.50 1865 ---- 122.80B ---- 122.80B 118.40 +9.20 109.20 1 1870 ---- 126.70B ---- 126.70B 122.30 +9.40 112.90 1875 ---- 130.70B ---- 130.70B 126.30 +9.60 116.70 7 1880 ---- 134.80B ---- 134.80B 130.20 +9.70 120.50 1885 ---- 138.90B ---- 138.90B 134.30 +9.90 124.40 1890 ---- 143.00B ---- 143.00B 138.40 +10.00 128.40 1895 ---- 147.20B ---- 147.20B 142.50 +10.10 132.40 1900 ---- 151.40B ---- 151.40B 146.70 +10.30 136.40 305 1905 ---- 155.60B ---- 155.60B 150.90 +10.40 140.50 1 1910 ---- 159.90B ---- 159.90B 155.10 +10.50 144.60 1915 ---- 164.20B ---- 164.20B 159.40 +10.70 148.70 6 1920 ---- 168.60B ---- 168.60B 163.70 +10.80 152.90 1925 ---- 173.00B ---- 173.00B 168.00 +10.90 157.10 21 1930 ---- 177.40B ---- 177.40B 172.40 +11.00 161.40 1935 ---- 181.80B ---- 181.80B 176.80 +11.10 165.70 1 1940 ---- 186.30B ---- 186.30B 181.20 +11.20 170.00 70 1945 ---- 190.80B ---- 190.80B 185.70 +11.40 174.30 1950 ---- 195.30B ---- 195.30B 190.10 +11.40 178.70 1955 ---- 199.80B ---- 199.80B 194.60 +11.50 183.10 1 1960 ---- 204.40B ---- 204.40B 199.20 +11.60 187.60 4 1965 ---- 209.00B ---- 209.00B 203.70 +11.70 192.00 1970 ---- 213.60B ---- 213.60B 208.30 +11.80 196.50 1975 ---- 218.20B ---- 218.20B 212.90 +11.90 201.00 1 1980 ---- 222.80B ---- 222.80B 217.50 +12.00 205.50 1985 ---- 227.50B ---- 227.50B 222.10 +12.10 210.00 1990 ---- 232.20B ---- 232.20B 226.70 +12.10 214.60 1995 ---- 236.90B ---- 236.90B 231.40 +12.20 219.20 2 2000 ---- 241.60B ---- 241.60B 236.10 +12.30 223.80 1 2005 ---- 245.50B ---- 245.40B 240.70 +12.30 228.40 1 2010 ---- 250.20B ---- 250.10B 245.40 +12.40 233.00 2015 ---- 254.90B ---- 254.80B 250.20 +12.50 237.70 2020 ---- 259.70B ---- 259.60B 254.90 +12.50 242.40 2025 ---- 265.30B ---- 265.30B 259.70 +12.70 247.00 2030 ---- 269.20B ---- 269.10B 264.40 +12.70 251.70 2035 ---- 274.00B ---- 273.90B 269.20 +12.80 256.40 2040 ---- 278.80B ---- 278.70B 274.00 +12.80 261.20 2045 ---- 283.60B ---- 283.50B 278.80 +12.90 265.90 2050 ---- 289.30B ---- 289.30B 283.60 +12.90 270.70 2055 ---- 293.30B ---- 293.20B 288.40 +13.00 275.40 2060 ---- 298.10B ---- 298.00B 293.20 +13.00 280.20 2065 ---- 302.90B ---- 302.80B 298.10 +13.10 285.00 2070 ---- 307.80B ---- 307.70B 302.90 +13.10 289.80 2075 ---- 313.50B ---- 313.50B 307.70 +13.10 294.60 2080 ---- 317.50B ---- 317.40B 312.60 +13.20 299.40 2085 ---- 322.30B ---- 322.20B 317.50 +13.30 304.20 2090 ---- 327.10B ---- 327.00B 322.30 +13.30 309.00 2095 ---- 332.10B ---- 332.00B 327.20 +13.30 313.90 2100 ---- 337.80B ---- 337.80B 332.10 +13.40 318.70 2105 ---- 341.80B ---- 341.70B 336.90 +13.40 323.50 2110 ---- 346.70B ---- 346.60B 341.80 +13.40 328.40 2115 ---- 351.50B ---- 351.40B 346.70 +13.50 333.20 2120 ---- 356.40B ---- 356.30B 351.60 +13.50 338.10 2125 ---- 362.30B ---- 362.30B 356.50 +13.50 343.00 3 2130 ---- 366.20B ---- 366.10B 361.40 +13.50 347.90 2135 ---- 371.10B ---- 371.00B 366.30 +13.60 352.70 2140 ---- 376.10B ---- 376.00B 371.20 +13.60 357.60 2145 ---- 381.00B ---- 380.90B 376.10 +13.60 362.50 2150 ---- 386.90B ---- 386.90B 381.10 +13.70 367.40 10 2155 ---- 390.80B ---- 390.70B 386.00 +13.70 372.30 2160 ---- 395.80B ---- 395.70B 390.90 +13.70 377.20 2165 ---- 400.70B ---- 400.60B 395.80 +13.70 382.10 2170 ---- 405.70B ---- 405.60B 400.80 +13.80 387.00 2175 ---- 411.60B ---- 411.60B 405.70 +13.80 391.90 7 2180 ---- 415.50B ---- 415.40B 410.70 +13.80 396.90 2185 ---- 420.50B ---- 420.40B 415.60 +13.80 401.80 2190 ---- 425.50B ---- 425.40B 420.60 +13.90 406.70 2195 ---- 430.40B ---- 430.30B 425.50 +13.80 411.70 2200 ---- 436.40B ---- 436.40B 430.50 +13.90 416.60 12 2205 ---- 440.30B ---- 440.10B 435.40 +13.90 421.50 2210 ---- 445.30B ---- 445.20B 440.40 +13.90 426.50 2215 ---- 450.30B ---- 450.20B 445.40 +14.00 431.40 2220 ---- 455.20B ---- 455.10B 450.30 +13.90 436.40 2225 ---- 461.20B ---- 461.20B 455.30 +14.00 441.30 2230 ---- 465.20B ---- 465.10B 460.30 +14.00 446.30 2235 ---- 470.20B ---- 470.10B 465.30 +14.00 451.30 2240 ---- 475.20B ---- 475.10B 470.30 +14.10 456.20 2245 ---- 480.10B ---- 480.00B 475.20 +14.00 461.20 2250 ---- 486.00B ---- 486.00B 480.20 +14.00 466.20 2255 ---- 490.10B ---- 490.00B 485.20 +14.10 471.10 2260 ---- 495.10B ---- 495.00B 490.20 +14.10 476.10 2265 ---- 500.10B ---- 500.00B 495.20 +14.10 481.10 2270 ---- 505.10B ---- 505.00B 500.20 +14.10 486.10 2275 ---- 510.90B ---- 510.90B 505.20 +14.10 491.10 2280 ---- 515.10B ---- 515.00B 510.20 +14.20 496.00 2290 ---- 525.10B ---- 525.00B 520.20 +14.20 506.00 2300 ---- 535.10B ---- 535.00B 530.20 +14.20 516.00 2305 ---- 540.10B ---- 540.00B 535.20 +14.20 521.00 2310 ---- 545.10B ---- 545.00B 540.20 +14.20 526.00 2320 ---- 555.10B ---- 555.00B 550.20 +14.20 536.00 2325 ---- 560.10B ---- 560.00B 555.20 +14.20 541.00 2330 ---- 565.10B ---- 565.00B 560.20 +14.20 546.00 2340 ---- 575.10B ---- 575.00B 570.20 +14.20 556.00 2350 ---- 585.10B ---- 585.00B 580.20 +14.20 566.00 2360 ---- 595.10B ---- 595.00B 590.20 +14.20 576.00 2370 ---- 605.00B ---- 604.90B 600.20 +14.20 586.00 2375 ---- 610.00B ---- 609.90B 605.20 +14.20 591.00 2400 ---- 635.10B ---- 635.00B 630.20 +14.20 616.00 2425 ---- 660.00B ---- 659.80B 655.20 +14.20 641.00 2450 ---- 685.00B ---- 684.90B 680.20 +14.20 666.00 2475 ---- 710.00B ---- 709.90B 705.20 +14.20 691.00 2500 ---- 735.00B ---- 734.80B 730.20 +14.20 716.00 2525 ---- 760.00B ---- 759.90B 755.20 +14.20 741.00 2550 ---- 785.00B ---- 784.90B 780.20 +14.20 766.00 2600 ---- 835.00B ---- 834.90B 830.20 +14.20 816.00 2650 ---- 884.90B ---- 884.70B 880.20 +14.20 866.00 2700 ---- 934.90B ---- 934.80B 930.20 +14.20 916.00 2750 ---- 984.90B ---- 984.80B 980.20 +14.20 966.00 2800 ---- 1034.90B ---- 1034.80B 1030.20 +14.20 1016.00 2850 ---- 1084.80B ---- 1084.60B 1080.20 +14.20 1066.00 2900 ---- 1134.70B ---- 1134.30B 1130.20 +14.20 1116.00 2950 ---- 1184.80B ---- 1184.70B 1180.20 +14.20 1166.00 3000 ---- 1234.80B ---- 1234.70B 1230.20 +14.20 1216.00 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 10 87 1125 ---- ---- ---- ---- .30 -.10 .40 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 .50 .50 .50 .50 .40 -.10 75 .50 72 1200 ---- ---- ---- ---- .50 UNCH .50 2062 1225 ---- ---- ---- ---- .60 UNCH .60 1 1250 ---- ---- ---- ---- .70 UNCH .70 60 1275 ---- ---- ---- ---- .80 +.10 .70 37 1300 ---- ---- ---- ---- 1.00 +.10 .90 330 1325 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1 24 1350 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 111 1360 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 220 1370 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1 1375 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 33 1380 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 13 1390 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1400 ---- 2.00B ---- 2.00B 2.00 +.10 2 1.90 275 1410 2.30 2.30 2.30 2.30 2.20 +.20 10 2.00 10 1420 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1425 ---- 2.60B ---- 2.60B 2.50 +.20 2.30 171 1430 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 3 1440 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 1450 3.00 3.20 3.00 3.20 3.10 +.20 21 2.90 53 1460 3.20 3.60B 3.20 3.60B 3.50 +.30 20 3.20 30 30 1465 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 1470 3.60 3.90B 3.60 3.90B 3.80 +.30 20 3.50 21 1475 ---- 4.10B ---- 4.10B 4.00 +.30 1 3.70 501 1480 ---- 4.30B ---- 4.30B 4.20 +.30 3.90 57 1485 ---- 4.50B ---- 4.50B 4.40 +.40 4.00 1490 ---- 4.80B ---- 4.80B 4.70 +.40 4.30 25 1495 ---- 5.00B ---- 5.00B 4.90 +.40 4.50 1500 ---- 5.30B ---- 5.30B 5.20 +.50 4.70 2 1055 1505 ---- 5.50B ---- 5.50B 5.40 +.50 4.90 1 1510 ---- 5.80B ---- 5.80B 5.70 +.50 5.20 6 1515 ---- 6.10B ---- 6.10B 6.00 +.60 5.40 1520 ---- 6.40B ---- 6.40B 6.30 +.60 5.70 1525 ---- 6.80B ---- 6.80B 6.60 +.60 6.00 1 3 1530 ---- 7.10B ---- 7.10B 6.90 +.60 6.30 1535 ---- 7.50B ---- 7.50B 7.30 +.70 6.60 51 1540 ---- 7.90B ---- 7.90B 7.60 +.60 7.00 25 1545 ---- 8.30B ---- 8.30B 8.00 +.70 7.30 1550 ---- 8.70B ---- 8.70B 8.40 +.70 7.70 1149 1555 ---- 9.20B ---- 9.20B 8.90 +.80 8.10 1560 ---- 9.70B ---- 9.70B 9.30 +.80 8.50 1565 ---- 10.20B ---- 10.20B 9.80 +.80 9.00 1 1570 ---- 10.70B ---- 10.70B 10.30 +.90 9.40 2 8 1575 ---- 11.30B ---- 11.30B 10.90 +1.00 9.90 1 412 1580 ---- 11.90B ---- 11.90B 11.40 +1.00 10.40 1 1 1585 ---- 12.50B ---- 12.50B 12.00 +1.00 1 11.00 25 1590 ---- 13.10B ---- 13.10B 12.60 +1.10 11.50 26 1595 ---- 13.80B ---- 13.80B 13.20 +1.10 12.10 1 1600 ---- 14.50B ---- 14.50B 13.90 +1.20 12.70 1 553 1605 ---- 15.20B ---- 15.20B 14.60 +1.20 13.40 3 1610 ---- 16.00B ---- 16.00B 15.40 +1.40 14.00 9 1615 ---- 16.80B ---- 16.80B 16.10 +1.40 14.70 1620 ---- 17.70B ---- 17.70B 16.90 +1.40 15.50 37 1625 ---- 18.60B ---- 18.60B 17.80 +1.60 16.20 98 1630 ---- 19.50B ---- 19.50B 18.70 +1.60 17.10 125 1635 ---- 20.50B ---- 20.50B 19.60 +1.70 17.90 1640 ---- 21.50B ---- 21.50B 20.60 +1.80 18.80 20 1645 ---- 22.60B ---- 22.60B 21.60 +1.90 19.70 37 1650 ---- 23.70B ---- 23.70B 22.70 +2.00 20.70 1 363 1655 ---- 24.90B ---- 24.90B 23.80 +2.10 21.70 1660 ---- 26.10B ---- 26.10B 25.00 +2.20 22.80 502 1665 ---- 27.30B ---- 27.30B 26.20 +2.30 23.90 20 1670 ---- 28.70B ---- 28.70B 27.40 +2.30 25.10 12 1675 ---- 30.10B ---- 30.10B 28.80 +2.50 26.30 1 92 1680 ---- 31.50B ---- 31.50B 30.10 +2.50 27.60 10 1685 ---- 33.10B ---- 33.00B 31.60 +2.70 28.90 10 1690 ---- 34.60B ---- 34.60B 33.10 +2.80 30.30 9 1695 ---- 36.30B ---- 36.30B 34.60 +2.90 31.70 76 1700 ---- 38.00B ---- 38.00B 36.30 +3.10 1 33.20 28 763 1705 ---- 39.70B ---- 39.60B 37.90 +3.20 34.70 225 1710 ---- 41.50B ---- 41.50B 39.70 +3.30 36.40 1715 ---- 43.40B ---- 43.40B 41.50 +3.50 38.00 250 1720 ---- 45.40B ---- 45.40B 43.40 +3.60 39.80 5 1725 ---- 47.40B ---- 47.40B 45.30 +3.70 41.60 181 1730 ---- 49.60B ---- 49.60B 47.40 +4.00 43.40 1 1735 ---- 51.70B ---- 51.70B 49.50 +4.10 45.40 3 1740 ---- 54.00B ---- 54.00B 51.60 +4.20 47.40 5 1745 ---- 56.30B ---- 56.30B 53.90 +4.50 49.40 6 1750 ---- 58.70B ---- 58.70B 56.20 +4.60 1 51.60 178 1755 ---- 61.10B ---- 61.10B 58.60 +4.80 53.80 1760 ---- 63.60B ---- 63.60B 61.00 +4.90 56.10 52 1765 ---- 66.20B ---- 66.20B 63.60 +5.20 58.40 1770 ---- 68.90B ---- 68.90B 66.20 +5.40 60.80 4 1775 ---- 71.60B ---- 71.60B 68.80 +5.50 63.30 182 1780 ---- 74.50B ---- 74.50B 71.60 +5.80 1 65.80 203 1785 ---- 77.30B ---- 77.30B 74.40 +6.00 68.40 5 1790 ---- 80.30B ---- 80.30B 77.30 +6.20 71.10 1 1795 ---- 83.30B ---- 83.30B 80.20 +6.30 73.90 27 1800 ---- 86.40B ---- 86.40B 83.20 +6.50 76.70 410 1805 ---- 89.50B ---- 89.50B 86.30 +6.70 79.60 5 1810 89.20 92.70B 89.20 89.30B 89.40 +6.90 1 82.50 201 1815 ---- 96.00B ---- 96.00B 92.60 +7.10 85.50 1820 ---- 99.30B ---- 99.30B 95.80 +7.20 88.60 1825 ---- 102.70B ---- 102.70B 99.10 +7.40 91.70 7 1830 ---- 106.10B ---- 106.10B 102.50 +7.60 94.90 30 1835 ---- 109.60B ---- 109.60B 105.90 +7.70 98.20 1840 ---- 113.10B ---- 112.90B 109.30 +7.80 101.50 1845 ---- 116.70B ---- 116.50B 112.90 +8.00 104.90 1 1850 ---- 120.40B ---- 120.40B 116.40 +8.10 1 108.30 14 1855 ---- 124.10B ---- 124.10B 120.10 +8.30 111.80 1860 123.60 127.80B 123.60 119.10A 123.70 +8.40 1 115.30 1 6 1865 ---- 131.60B ---- 131.60B 127.40 +8.50 118.90 1870 133.00 135.40B 133.00 133.50B 131.20 +8.70 1 122.50 15 1875 ---- 139.30B ---- 139.30B 135.00 +8.80 126.20 15 1880 ---- 143.20B ---- 143.20B 138.90 +9.00 129.90 1 1885 ---- 147.10B ---- 147.10B 142.80 +9.20 133.60 1890 ---- 151.10B ---- 151.10B 146.70 +9.30 137.40 1 1895 ---- 155.20B ---- 155.20B 150.70 +9.40 141.30 1900 ---- 159.20B ---- 159.20B 154.70 +9.50 145.20 15 1905 ---- 163.30B ---- 163.30B 158.70 +9.60 149.10 1 1910 ---- 167.40B ---- 167.40B 162.80 +9.80 153.00 1915 ---- 171.60B ---- 171.60B 166.90 +9.90 157.00 1920 ---- 175.80B ---- 175.80B 171.10 +10.10 161.00 1925 ---- 180.00B ---- 180.00B 175.20 +10.10 165.10 20 1930 ---- 184.20B ---- 184.20B 179.40 +10.20 169.20 1 1935 ---- 188.50B ---- 188.50B 183.70 +10.40 173.30 1 1940 ---- 192.80B ---- 192.80B 187.90 +10.40 177.50 1945 ---- 197.10B ---- 197.10B 192.20 +10.50 181.70 1950 ---- 201.50B ---- 201.50B 196.60 +10.70 185.90 8 1955 ---- 205.90B ---- 205.90B 200.90 +10.80 190.10 1960 ---- 210.30B ---- 210.30B 205.30 +10.90 194.40 1965 ---- 214.70B ---- 214.70B 209.70 +11.00 198.70 1970 ---- 219.20B ---- 219.20B 214.10 +11.10 203.00 1975 ---- 223.60B ---- 223.60B 218.50 +11.10 207.40 11 1980 ---- 228.10B ---- 228.10B 223.00 +11.20 211.80 1 1985 ---- 232.60B ---- 232.60B 227.40 +11.20 216.20 1990 ---- 237.20B ---- 237.20B 232.00 +11.40 220.60 1 1995 ---- 241.70B ---- 241.70B 236.50 +11.50 225.00 5 2000 ---- 246.30B ---- 246.30B 241.00 +11.50 229.50 1 2005 ---- 250.90B ---- 250.90B 245.60 +11.60 234.00 2010 ---- 255.50B ---- 255.50B 250.10 +11.60 238.50 1 2015 ---- 260.10B ---- 260.10B 254.70 +11.70 243.00 2020 ---- 264.70B ---- 264.70B 259.30 +11.80 247.50 1 2025 ---- 269.40B ---- 269.40B 264.00 +11.90 252.10 2030 ---- 274.00B ---- 274.00B 268.60 +12.00 256.60 2035 ---- 278.70B ---- 278.70B 273.20 +12.00 261.20 1 2040 ---- 283.40B ---- 283.40B 277.90 +12.10 265.80 1 2045 ---- 288.10B ---- 288.10B 282.50 +12.10 270.40 1 2050 ---- 292.80B ---- 292.80B 287.20 +12.20 275.00 2055 ---- 297.30B ---- 297.30B 291.90 +12.30 279.60 2060 ---- 301.10B ---- 301.00B 296.60 +12.40 284.20 2065 ---- 305.90B ---- 305.80B 301.30 +12.40 288.90 2070 ---- 310.60B ---- 310.40B 306.10 +12.60 293.50 2075 ---- 316.50B ---- 316.50B 310.80 +12.60 298.20 2080 ---- 320.10B ---- 320.00B 315.50 +12.60 302.90 2085 ---- 324.90B ---- 324.80B 320.30 +12.70 307.60 1 2090 ---- 329.70B ---- 329.60B 325.10 +12.80 312.30 2095 ---- 334.40B ---- 334.30B 329.80 +12.70 317.10 2100 337.30 340.40B 337.30 337.50B 334.60 +12.80 1 321.80 4 2105 ---- 344.00B ---- 343.90B 339.40 +12.80 326.60 3 2110 ---- 348.80B ---- 348.70B 344.20 +12.90 331.30 1 2115 ---- 353.50B ---- 353.40B 349.00 +12.90 336.10 2 2120 ---- 358.30B ---- 358.20B 353.80 +12.90 340.90 2125 360.90 364.50B 359.20 359.40B 358.70 +13.00 2 345.70 2 2130 ---- 368.00B ---- 367.90B 363.50 +13.00 350.50 3 2135 ---- 372.80B ---- 372.70B 368.30 +13.00 355.30 1 2140 ---- 377.70B ---- 377.60B 373.10 +13.00 360.10 1 2145 ---- 382.50B ---- 382.30B 378.00 +13.10 364.90 2150 ---- 388.70B ---- 388.70B 382.80 +13.10 369.70 24 2155 ---- 392.30B ---- 392.20B 387.70 +13.20 374.50 2160 ---- 397.10B ---- 397.00B 392.60 +13.30 379.30 2165 ---- 402.00B ---- 401.90B 397.40 +13.20 384.20 2170 ---- 406.90B ---- 406.80B 402.30 +13.30 389.00 2175 ---- 413.10B ---- 413.10B 407.20 +13.40 393.80 2180 ---- 416.60B ---- 416.50B 412.00 +13.30 398.70 2185 ---- 421.50B ---- 421.40B 416.90 +13.40 403.50 2190 ---- 426.40B ---- 426.30B 421.80 +13.40 408.40 2195 ---- 431.30B ---- 431.20B 426.70 +13.50 413.20 2200 ---- 437.60B ---- 437.60B 431.60 +13.50 418.10 83 2205 ---- 441.10B ---- 441.00B 436.50 +13.50 423.00 2210 ---- 446.10B ---- 446.00B 441.40 +13.50 427.90 2215 ---- 451.00B ---- 450.80B 446.30 +13.60 432.70 2220 ---- 455.90B ---- 455.80B 451.20 +13.60 437.60 2225 ---- 462.10B ---- 462.10B 456.20 +13.70 442.50 6 2230 ---- 465.80B ---- 465.70B 461.10 +13.70 447.40 2235 ---- 470.70B ---- 470.50B 466.00 +13.70 452.30 2240 ---- 475.60B ---- 475.50B 470.90 +13.70 457.20 2245 ---- 480.60B ---- 480.50B 475.90 +13.80 462.10 2250 ---- 486.80B ---- 486.80B 480.80 +13.80 467.00 18 2255 ---- 490.50B ---- 490.40B 485.70 +13.70 472.00 2260 ---- 495.40B ---- 495.30B 490.70 +13.80 476.90 2265 ---- 500.30B ---- 500.20B 495.60 +13.80 481.80 2270 ---- 505.30B ---- 505.20B 500.60 +13.90 486.70 2275 ---- 511.50B ---- 511.50B 505.50 +13.80 491.70 2280 ---- 515.20B ---- 515.00B 510.50 +13.90 496.60 2285 ---- 520.20B ---- 520.10B 515.50 +13.90 501.60 2290 ---- 525.10B ---- 525.00B 520.40 +13.90 506.50 2300 ---- 536.30B ---- 536.30B 530.40 +14.00 516.40 28 2310 ---- 545.10B ---- 545.00B 540.30 +14.00 526.30 2320 ---- 555.00B ---- 554.90B 550.30 +14.10 536.20 2325 ---- 561.10B ---- 561.10B 555.30 +14.10 541.20 2330 ---- 564.90B ---- 564.70B 560.20 +14.00 546.20 2340 ---- 574.90B ---- 574.80B 570.20 +14.10 556.10 2350 ---- 586.00B ---- 586.00B 580.20 +14.10 566.10 4 2360 ---- 594.90B ---- 594.80B 590.20 +14.20 576.00 2370 ---- 604.90B ---- 604.80B 600.20 +14.20 586.00 2375 ---- 610.90B ---- 610.90B 605.20 +14.20 591.00 2400 ---- 634.80B ---- 634.70B 630.20 +14.20 616.00 10 2425 ---- 659.80B ---- 659.60B 655.20 +14.20 641.00 2450 ---- 684.80B ---- 684.70B 680.20 +14.20 666.00 2475 ---- 709.70B ---- 709.50B 705.20 +14.20 691.00 2500 ---- 734.70B ---- 734.50B 730.20 +14.20 716.00 2525 ---- 759.70B ---- 759.60B 755.20 +14.20 741.00 2550 ---- 784.70B ---- 784.60B 780.20 +14.20 766.00 2700 ---- 934.50B ---- 934.30B 930.20 +14.20 916.00 3000 ---- 1234.20B ---- 1234.00B 1230.20 +14.20 1216.00 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .80 +.10 .70 50 1225 ---- ---- ---- ---- .90 +.10 .80 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1300 ---- ---- ---- ---- 1.50 +.20 1.30 30 1325 ---- ---- ---- ---- 1.70 +.10 1.60 1350 ---- ---- ---- ---- 2.00 +.10 1.90 1 1375 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1380 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1390 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1400 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1410 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1 1420 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1425 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 25 1430 ---- 3.60B ---- 3.60B 3.70 +.30 3.40 1440 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 1450 ---- 4.40B ---- 4.40B 4.30 +.30 4.00 2 1460 ---- 4.80B ---- 4.80B 4.70 +.40 4.30 1470 ---- 5.20B ---- 5.20B 5.10 +.40 4.70 1 1475 ---- 5.40B ---- 5.40B 5.30 +.40 4.90 1480 ---- 5.60B ---- 5.60B 5.60 +.50 5.10 1485 ---- 5.90B ---- 5.90B 5.80 +.50 5.30 1490 ---- 6.20B ---- 6.20B 6.10 +.50 5.60 1 1495 ---- 6.50B ---- 6.50B 6.30 +.50 5.80 1500 ---- 6.80B ---- 6.80B 6.60 +.50 6.10 1 9 1505 ---- 7.10B ---- 7.10B 6.90 +.50 6.40 1510 7.30 7.40B 7.30 7.30 7.20 +.50 1 6.70 4 10 1515 ---- 7.80B ---- 7.80B 7.50 +.50 7.00 1520 ---- 8.10B ---- 8.10B 7.90 +.60 7.30 1 1525 ---- 8.40B ---- 8.40B 8.20 +.60 7.60 1530 ---- 8.90B ---- 8.90B 8.60 +.60 8.00 1535 ---- 9.30B ---- 9.30B 9.00 +.70 8.30 1540 ---- 9.70B ---- 9.70B 9.40 +.70 8.70 1545 ---- 10.20B ---- 10.20B 9.90 +.80 9.10 1550 ---- 10.60B ---- 10.60B 10.30 +.80 9.50 55 1555 ---- 11.10B ---- 11.10B 10.80 +.80 10.00 1560 ---- 11.70B ---- 11.70B 11.30 +.90 1 10.40 1565 ---- 12.20B ---- 12.20B 11.80 +.90 10.90 1570 ---- 12.70B ---- 12.70B 12.30 +.90 1 11.40 1 1 1575 ---- 13.40B ---- 13.40B 12.90 +1.00 11.90 1 1580 ---- 14.00B ---- 14.00B 13.50 +1.00 12.50 1 5 1585 ---- 14.60B ---- 14.60B 14.10 +1.10 13.00 1590 ---- 15.30B ---- 15.30B 14.70 +1.10 13.60 1595 ---- 16.00B ---- 16.00B 15.40 +1.10 14.30 1600 ---- 16.80B ---- 16.70B 16.10 +1.20 14.90 3 1605 ---- 17.50B ---- 17.50B 16.90 +1.30 15.60 1610 ---- 18.30B ---- 18.30B 17.60 +1.30 16.30 1615 ---- 19.10B ---- 19.10B 18.40 +1.40 17.00 1 1620 ---- 20.00B ---- 20.00B 19.30 +1.50 17.80 1625 ---- 20.90B ---- 20.90B 20.10 +1.50 18.60 100 1630 ---- 21.90B ---- 21.80B 21.00 +1.60 19.40 1635 ---- 22.80B ---- 22.80B 22.00 +1.70 20.30 1640 ---- 23.90B ---- 23.80B 23.00 +1.80 21.20 1645 ---- 25.00B ---- 24.90B 24.00 +1.80 22.20 1650 ---- 26.10B ---- 26.00B 25.00 +1.80 23.20 522 1655 ---- 27.20B ---- 27.10B 26.10 +1.90 24.20 1660 ---- 28.40B ---- 28.30B 27.30 +2.00 25.30 18 1665 ---- 29.70B ---- 29.60B 28.50 +2.10 26.40 1 1670 ---- 31.00B ---- 30.90B 29.70 +2.10 27.60 1675 ---- 32.30B ---- 32.20B 31.00 +2.20 28.80 150 1680 ---- 33.70B ---- 33.60B 32.40 +2.30 30.10 4 1685 ---- 35.20B ---- 35.10B 33.80 +2.40 31.40 1690 ---- 36.70B ---- 36.70B 35.20 +2.50 32.70 1 1695 ---- 38.30B ---- 38.20B 36.70 +2.50 34.20 1700 ---- 39.90B ---- 39.90B 38.30 +2.70 35.60 630 1705 ---- 41.60B ---- 41.60B 39.90 +2.80 37.10 3 1710 ---- 43.30B ---- 43.20B 41.50 +2.80 38.70 2 1715 ---- 45.20B ---- 45.20B 43.30 +3.00 40.30 1 1720 ---- 47.00B ---- 47.00B 45.10 +3.20 41.90 1725 ---- 48.90B ---- 48.80B 46.90 +3.20 43.70 1730 ---- 50.90B ---- 50.90B 48.80 +3.40 45.40 1735 ---- 52.90B ---- 52.90B 50.80 +3.50 47.30 1740 ---- 54.90B ---- 54.90B 52.90 +3.70 49.20 1 1745 ---- 57.20B ---- 57.20B 55.00 +3.90 51.10 1750 ---- 59.50B ---- 59.50B 57.10 +4.00 53.10 15 1755 ---- 61.70B ---- 61.70B 59.40 +4.20 55.20 1760 ---- 64.10B ---- 64.10B 61.70 +4.40 57.30 10 1765 ---- 66.50B ---- 66.50B 64.00 +4.50 59.50 1770 ---- 69.00B ---- 69.00B 66.40 +4.60 61.80 1775 ---- 71.50B ---- 71.50B 68.90 +4.80 64.10 252 1780 ---- 74.20B ---- 74.20B 71.50 +5.00 66.50 1785 ---- 76.80B ---- 76.80B 74.10 +5.10 69.00 1 1790 ---- 79.60B ---- 79.60B 76.80 +5.30 71.50 1795 ---- 82.40B ---- 82.30B 79.50 +5.50 74.00 1800 ---- 85.20B ---- 85.20B 82.30 +5.60 76.70 2 1805 ---- 88.10B ---- 88.10B 85.20 +5.80 79.40 1 1810 ---- 91.10B ---- 91.10B 88.10 +6.00 82.10 1815 ---- 94.10B ---- 94.10B 91.10 +6.20 84.90 1820 ---- 97.20B ---- 97.20B 94.10 +6.30 87.80 1825 ---- 100.40B ---- 100.40B 97.20 +6.50 90.70 2 1830 ---- 103.60B ---- 103.60B 100.30 +6.60 93.70 1835 ---- 106.90B ---- 106.90B 103.50 +6.70 96.80 1840 ---- 110.20B ---- 110.20B 106.80 +6.90 99.90 1845 ---- 113.60B ---- 113.60B 110.10 +7.10 103.00 1850 ---- 117.00B ---- 117.00B 113.40 +7.20 106.20 70 1855 ---- 120.50B ---- 120.50B 116.80 +7.30 109.50 1860 ---- 124.00B ---- 124.00B 120.30 +7.50 112.80 1865 ---- 127.60B ---- 127.60B 123.80 +7.60 116.20 1 1870 ---- 131.20B ---- 131.20B 127.40 +7.80 119.60 1875 ---- 134.90B ---- 134.90B 130.90 +7.90 123.00 1880 ---- 138.60B ---- 138.60B 134.60 +8.10 126.50 1885 ---- 142.30B ---- 142.30B 138.30 +8.20 130.10 1 1890 ---- 146.10B ---- 146.10B 142.00 +8.30 133.70 1895 ---- 149.90B ---- 149.90B 145.70 +8.40 137.30 1900 ---- 153.80B ---- 153.80B 149.60 +8.60 141.00 1905 ---- 157.70B ---- 157.70B 153.40 +8.70 144.70 1910 ---- 161.60B ---- 161.60B 157.30 +8.80 148.50 1915 ---- 165.60B ---- 165.60B 161.20 +8.90 152.30 1 1920 ---- 169.60B ---- 169.60B 165.10 +9.00 156.10 1925 ---- 173.60B ---- 173.60B 169.10 +9.10 160.00 1 1930 ---- 177.60B ---- 177.60B 173.10 +9.20 163.90 1 1935 ---- 181.70B ---- 181.70B 177.20 +9.40 167.80 1 1940 ---- 185.80B ---- 185.80B 181.20 +9.40 171.80 1 1945 ---- 190.00B ---- 190.00B 185.40 +9.60 175.80 1950 ---- 194.20B ---- 194.20B 189.50 +9.70 179.80 1955 ---- 198.40B ---- 198.40B 193.70 +9.80 183.90 1960 ---- 202.60B ---- 202.60B 197.80 +9.80 188.00 1965 ---- 206.80B ---- 206.80B 202.10 +10.00 192.10 1 1970 ---- 211.10B ---- 211.10B 206.30 +10.00 196.30 1975 ---- 215.40B ---- 215.40B 210.60 +10.20 200.40 1980 ---- 219.70B ---- 219.70B 214.90 +10.30 204.60 1 1985 ---- 224.10B ---- 224.10B 219.20 +10.30 208.90 1 1990 ---- 228.40B ---- 228.40B 223.50 +10.40 213.10 1 1995 ---- 232.80B ---- 232.80B 227.90 +10.50 217.40 2 2000 ---- 237.20B ---- 237.20B 232.20 +10.60 221.60 1 2005 ---- 241.60B ---- 241.60B 236.60 +10.70 225.90 3 2010 ---- 246.10B ---- 246.10B 241.00 +10.70 230.30 2 2015 ---- 250.50B ---- 250.50B 245.50 +10.90 234.60 2020 ---- 255.00B ---- 255.00B 249.90 +10.90 239.00 2025 ---- 259.50B ---- 259.50B 254.40 +11.00 243.40 2030 ---- 264.00B ---- 264.00B 258.90 +11.10 247.80 2035 ---- 268.60B ---- 268.60B 263.40 +11.20 252.20 2040 ---- 273.10B ---- 273.10B 267.90 +11.30 256.60 2045 ---- 277.70B ---- 277.70B 272.40 +11.30 261.10 2050 ---- 282.30B ---- 282.30B 277.00 +11.50 265.50 2055 ---- 286.80B ---- 286.80B 281.50 +11.50 270.00 2060 ---- 291.40B ---- 291.40B 286.10 +11.60 274.50 1 2065 ---- 296.10B ---- 296.10B 290.70 +11.60 279.10 2 2070 ---- 300.70B ---- 300.70B 295.30 +11.70 283.60 1 2075 ---- 305.30B ---- 305.30B 299.90 +11.80 288.10 2080 ---- 310.00B ---- 310.00B 304.50 +11.80 292.70 2085 ---- 314.60B ---- 314.60B 309.10 +11.80 297.30 2090 ---- 319.30B ---- 319.30B 313.80 +11.90 301.90 2095 ---- 324.00B ---- 324.00B 318.40 +11.90 306.50 2100 ---- 328.70B ---- 328.70B 323.10 +12.00 311.10 2105 ---- 333.40B ---- 333.40B 327.80 +12.10 315.70 2110 ---- 338.10B ---- 338.10B 332.50 +12.10 320.40 2115 ---- 342.80B ---- 342.80B 337.20 +12.20 325.00 2120 ---- 346.40B ---- 346.40B 341.90 +12.20 329.70 2125 ---- 352.30B ---- 352.30B 346.60 +12.30 334.30 2130 ---- 355.70B ---- 355.60B 351.30 +12.30 339.00 1 2135 ---- 360.40B ---- 360.30B 356.10 +12.40 343.70 2140 ---- 365.20B ---- 365.10B 360.80 +12.40 348.40 2145 ---- 370.00B ---- 369.90B 365.60 +12.50 353.10 2150 ---- 376.10B ---- 376.10B 370.30 +12.50 357.80 2155 ---- 379.50B ---- 379.40B 375.10 +12.50 362.60 2160 ---- 384.30B ---- 384.20B 379.90 +12.60 367.30 2165 ---- 389.10B ---- 389.00B 384.70 +12.70 372.00 2170 ---- 393.80B ---- 393.60B 389.50 +12.70 376.80 2175 ---- 400.10B ---- 400.10B 394.20 +12.70 381.50 2180 ---- 403.50B ---- 403.40B 399.00 +12.70 386.30 2185 ---- 408.30B ---- 408.20B 403.80 +12.70 391.10 2190 ---- 413.10B ---- 413.00B 408.70 +12.80 395.90 2195 ---- 417.90B ---- 417.80B 413.50 +12.90 400.60 2200 ---- 424.30B ---- 424.30B 418.30 +12.90 405.40 2205 ---- 427.60B ---- 427.50B 423.10 +12.90 410.20 2210 ---- 432.50B ---- 432.40B 428.00 +13.00 415.00 2215 ---- 437.30B ---- 437.20B 432.80 +13.00 419.80 2220 ---- 442.20B ---- 442.10B 437.60 +13.00 424.60 2225 ---- 448.50B ---- 448.50B 442.50 +13.00 429.50 2230 ---- 451.80B ---- 451.40B 447.30 +13.00 434.30 2235 ---- 456.80B ---- 456.70B 452.20 +13.10 439.10 2240 ---- 461.60B ---- 461.50B 457.10 +13.10 444.00 2245 ---- 466.50B ---- 466.30B 461.90 +13.10 448.80 2250 ---- 472.90B ---- 472.90B 466.80 +13.10 453.70 2255 ---- 476.20B ---- 476.10B 471.70 +13.20 458.50 2260 ---- 481.10B ---- 481.00B 476.60 +13.20 463.40 2265 ---- 486.00B ---- 485.90B 481.50 +13.30 468.20 2270 ---- 490.90B ---- 490.80B 486.40 +13.30 473.10 2275 ---- 497.40B ---- 497.40B 491.30 +13.30 478.00 2280 ---- 500.70B ---- 500.60B 496.20 +13.40 482.80 2290 ---- 510.50B ---- 510.00B 506.00 +13.40 492.60 2300 ---- 521.90B ---- 521.90B 515.80 +13.40 502.40 10 2310 ---- 530.30B ---- 530.10B 525.70 +13.50 512.20 2320 ---- 540.20B ---- 540.00B 535.50 +13.50 522.00 2325 ---- 546.50B ---- 546.50B 540.50 +13.60 526.90 2330 ---- 550.10B ---- 550.00B 545.40 +13.60 531.80 2340 ---- 559.90B ---- 559.80B 555.30 +13.60 541.70 2350 ---- 571.20B ---- 571.20B 565.20 +13.70 551.50 1 2360 ---- 579.70B ---- 579.60B 575.10 +13.70 561.40 2370 ---- 589.60B ---- 589.40B 585.00 +13.70 571.30 2375 ---- 596.00B ---- 596.00B 590.00 +13.80 576.20 2400 ---- 620.80B ---- 620.80B 614.90 +13.90 601.00 2425 ---- 645.70B ---- 645.70B 639.80 +14.00 625.80 2450 ---- 670.60B ---- 670.60B 664.80 +14.10 650.70 2475 ---- 695.50B ---- 695.50B 689.80 +14.10 675.70 2500 ---- 719.20B ---- 719.00B 714.80 +14.10 700.70 2525 ---- 744.20B ---- 744.10B 739.80 +14.10 725.70 2550 ---- 769.20B ---- 769.10B 764.80 +14.10 750.70 2750 ---- 969.10B ---- 969.10B 964.80 +14.10 950.70 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .40 +.10 .30 2 1050 ---- ---- ---- ---- .50 +.10 .40 1060 ---- ---- ---- ---- .50 +.10 .40 1070 ---- ---- ---- ---- .50 +.10 .40 1075 ---- ---- ---- ---- .50 +.10 .40 12 1080 ---- ---- ---- ---- .60 +.10 .50 40 1090 ---- ---- ---- ---- .60 +.10 .50 1100 ---- ---- ---- ---- .60 +.10 .50 1 1110 ---- ---- ---- ---- .70 +.10 .60 1120 ---- ---- ---- ---- .70 +.10 .60 1125 ---- ---- ---- ---- .70 +.10 .60 1130 ---- ---- ---- ---- .80 +.20 .60 1140 ---- ---- ---- ---- .80 +.10 .70 1150 ---- ---- ---- ---- .90 +.20 .70 1155 ---- ---- ---- ---- .90 +.10 .80 1160 ---- ---- ---- ---- .90 +.10 .80 1165 ---- ---- ---- ---- .90 +.10 .80 1170 ---- ---- ---- ---- 1.00 +.20 .80 1175 ---- ---- ---- ---- 1.00 +.10 .90 100 1180 ---- ---- ---- ---- 1.00 +.10 .90 1185 ---- ---- ---- ---- 1.10 +.20 .90 1190 ---- ---- ---- ---- 1.10 +.10 1.00 1195 ---- ---- ---- ---- 1.10 +.10 1.00 1200 ---- ---- ---- ---- 1.20 +.20 1.00 100 1205 ---- ---- ---- ---- 1.20 +.20 1.00 1210 ---- ---- ---- ---- 1.20 +.10 1.10 5 1215 ---- ---- ---- ---- 1.30 +.20 1.10 1220 ---- ---- ---- ---- 1.30 +.10 1.20 1225 ---- ---- ---- ---- 1.30 +.10 1.20 49 1230 ---- ---- ---- ---- 1.40 +.20 1.20 4 1235 ---- ---- ---- ---- 1.40 +.10 1.30 1 1240 ---- ---- ---- ---- 1.50 +.20 1.30 1245 ---- ---- ---- ---- 1.50 +.20 1.30 1250 ---- ---- ---- ---- 1.50 +.10 1.40 5 1255 ---- ---- ---- ---- 1.60 +.20 1.40 1260 ---- ---- ---- ---- 1.60 +.10 1.50 1265 ---- ---- ---- ---- 1.70 +.20 1.50 1270 ---- ---- ---- ---- 1.70 +.10 1.60 1275 ---- ---- ---- ---- 1.80 +.20 1.60 41 1280 ---- ---- ---- ---- 1.80 +.10 1.70 1285 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1290 ---- ---- ---- ---- 2.00 +.20 1.80 1295 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1300 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 55 1305 ---- ---- ---- ---- 2.20 +.20 2.00 1 1310 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1315 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1320 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1325 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1330 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1335 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1340 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1345 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1350 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 129 1355 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 1360 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 4 1365 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1370 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1375 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 1380 ---- 3.60B ---- 3.60B 3.60 +.30 3.30 1385 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1390 ---- 3.90B ---- 3.90B 3.90 +.30 3.60 3 1395 ---- 4.00B ---- 4.00B 4.00 +.30 3.70 1400 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 5 259 1405 ---- 4.40B ---- 4.40B 4.30 +.30 4.00 1410 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 1415 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 1420 ---- 4.90B ---- 4.90B 4.80 +.30 4.50 1425 ---- 5.10B ---- 5.10B 5.00 +.30 4.70 73 1430 ---- 5.30B ---- 5.30B 5.20 +.30 4.90 1435 ---- 5.60B ---- 5.60B 5.40 +.30 5.10 1 1440 ---- 5.80B ---- 5.80B 5.70 +.40 5.30 1445 ---- 6.00B ---- 6.00B 5.90 +.40 5.50 1450 ---- 6.30B ---- 6.30B 6.10 +.40 5.70 1257 1455 ---- 6.50B ---- 6.50B 6.40 +.50 5.90 1460 ---- 6.70B ---- 6.70B 6.60 +.40 6.20 1465 ---- 7.10B ---- 7.10B 6.90 +.50 6.40 1470 ---- 7.40B ---- 7.40B 7.20 +.50 6.70 1475 ---- 7.60B ---- 7.60B 7.50 +.60 6.90 1480 ---- 8.00B ---- 8.00B 7.80 +.60 7.20 1485 ---- 8.30B ---- 8.30B 8.10 +.60 7.50 3 1490 ---- 8.60B ---- 8.60B 8.50 +.70 7.80 1495 9.00 9.00 9.00 9.00 8.80 +.60 7 8.20 1500 9.00 9.40B 9.00 9.40B 9.20 +.70 1 8.50 100 530 1505 ---- 9.80B ---- 9.80B 9.60 +.80 8.80 1510 ---- 10.20B ---- 10.20B 9.90 +.70 9.20 7 1515 10.60 10.70B 10.60 10.70B 10.40 +.80 6 9.60 1520 ---- 11.10B ---- 11.10B 10.80 +.80 10.00 2 1525 ---- 11.60B ---- 11.60B 11.20 +.80 10.40 20 1530 ---- 12.00B ---- 12.00B 11.70 +.90 10.80 1535 ---- 12.60B ---- 12.50B 12.20 +.90 11.30 1540 ---- 13.10B ---- 13.10B 12.70 +.90 1 11.80 1545 ---- 13.50B ---- 13.50B 13.20 +.90 12.30 1550 ---- 14.10B ---- 14.10B 13.80 +1.00 12.80 974 1555 ---- 14.70B ---- 14.70B 14.40 +1.10 13.30 1560 ---- 15.30B ---- 15.30B 15.00 +1.10 13.90 1565 ---- 16.00B ---- 16.00B 15.60 +1.10 14.50 1570 ---- 16.80B ---- 16.80B 16.20 +1.10 15.10 1 1575 ---- 17.50B ---- 17.50B 16.90 +1.20 15.70 200 1580 ---- 18.20B ---- 18.10B 17.60 +1.20 16.40 1585 ---- 19.00B ---- 18.90B 18.30 +1.30 17.00 1590 ---- 19.70B ---- 19.70B 19.10 +1.30 17.80 10 1595 ---- 20.60B ---- 20.50B 19.90 +1.40 18.50 1 1600 21.00 21.40B 21.00 20.90A 20.70 +1.40 124 19.30 201 1454 1605 ---- 22.30B ---- 22.30B 21.50 +1.40 20.10 1610 ---- 23.20B ---- 23.20B 22.40 +1.50 20.90 1615 ---- 24.20B ---- 24.10B 23.30 +1.50 21.80 52 1620 ---- 25.10B ---- 25.10B 24.30 +1.60 22.70 1625 25.90 26.20B 25.90 26.20B 25.20 +1.60 2 23.60 26 1630 ---- 27.20B ---- 27.10B 26.30 +1.70 24.60 1635 ---- 28.40B ---- 28.40B 27.30 +1.70 25.60 3 1640 ---- 29.50B ---- 29.50B 28.40 +1.80 26.60 490 1645 ---- 30.70B ---- 30.70B 29.60 +1.90 27.70 1650 31.00 31.90B 31.00 31.00 30.70 +1.90 1 28.80 1011 1655 ---- 33.20B ---- 33.20B 31.90 +1.90 30.00 1660 ---- 34.30B ---- 34.30B 33.20 +2.00 31.20 50 1665 ---- 35.80B ---- 35.70B 34.50 +2.00 32.50 6 1670 ---- 37.20B ---- 37.10B 35.90 +2.20 33.70 94 1675 ---- 38.70B ---- 38.70B 37.30 +2.20 35.10 10 161 1680 ---- 40.20B ---- 40.20B 38.70 +2.20 36.50 9 1685 ---- 41.80B ---- 41.80B 40.20 +2.30 37.90 1690 ---- 43.40B ---- 43.40B 41.80 +2.50 39.30 1 1695 ---- 45.10B ---- 45.10B 43.40 +2.50 40.90 5 1700 ---- 46.80B ---- 46.80B 45.00 +2.60 5 42.40 102 1227 1705 ---- 48.60B ---- 48.60B 46.70 +2.70 44.00 1710 ---- 50.40B ---- 50.40B 48.50 +2.80 45.70 24 1715 ---- 52.30B ---- 52.30B 50.30 +2.90 47.40 5 1720 ---- 54.20B ---- 54.20B 52.20 +3.00 49.20 3 1725 ---- 56.20B ---- 56.20B 54.10 +3.10 51.00 78 1730 55.40 58.30B 55.40 54.50A 56.10 +3.20 10 52.90 1 1735 ---- 60.40B ---- 60.40B 58.20 +3.40 54.80 52 1740 59.50 62.60B 59.50 58.60A 60.30 +3.50 10 56.80 6 1745 ---- 64.80B ---- 64.80B 62.50 +3.70 58.80 20 1750 ---- 67.10B ---- 67.10B 64.80 +3.90 60.90 5 476 1755 ---- 69.40B ---- 69.40B 67.10 +4.00 63.10 1760 ---- 71.80B ---- 71.80B 69.40 +4.10 65.30 32 1765 ---- 74.30B ---- 74.30B 71.80 +4.30 67.50 11 1770 74.10 76.80B 74.10 76.80B 74.30 +4.40 10 69.90 3 1775 76.60 79.30B 76.60 79.30B 76.90 +4.70 10 72.20 143 1780 ---- 82.00B ---- 82.00B 79.50 +4.80 74.70 1785 ---- 84.70B ---- 84.70B 82.10 +5.00 77.10 4 1790 ---- 87.40B ---- 87.40B 84.80 +5.10 79.70 8 1795 ---- 90.20B ---- 90.20B 87.60 +5.30 82.30 1800 ---- 93.10B ---- 93.10B 90.40 +5.40 21 85.00 200 529 1805 ---- 96.00B ---- 96.00B 93.20 +5.50 87.70 23 1810 ---- 99.00B ---- 99.00B 96.10 +5.60 90.50 10 17 1815 ---- 102.00B ---- 102.00B 99.00 +5.60 93.40 9 1820 ---- 105.10B ---- 105.10B 102.10 +5.80 96.30 9 1825 ---- 108.30B ---- 108.30B 105.10 +5.90 99.20 102 1830 ---- 111.40B ---- 111.30B 108.30 +6.10 102.20 2 1835 ---- 114.70B ---- 114.70B 111.40 +6.20 105.20 1 1840 ---- 118.00B ---- 118.00B 114.70 +6.40 108.30 2 1845 ---- 121.30B ---- 121.30B 118.00 +6.60 111.40 1850 121.00 124.70B 121.00 124.70B 121.30 +6.70 1 114.60 266 1855 ---- 128.10B ---- 128.00B 124.70 +6.90 117.80 40 1860 ---- 131.60B ---- 131.60B 128.10 +7.00 121.10 24 1865 ---- 135.10B ---- 135.00B 131.60 +7.20 124.40 1870 ---- 138.70B ---- 138.70B 135.00 +7.20 127.80 2 1875 ---- 142.30B ---- 142.30B 138.60 +7.40 131.20 1880 ---- 146.00B ---- 146.00B 142.20 +7.60 134.60 1885 ---- 149.60B ---- 149.60B 145.80 +7.70 138.10 1890 ---- 153.40B ---- 153.40B 149.40 +7.70 141.70 1895 ---- 157.10B ---- 157.10B 153.10 +7.80 145.30 1900 ---- 160.90B ---- 160.90B 156.90 +8.00 148.90 101 1905 ---- 164.70B ---- 164.70B 160.60 +8.10 152.50 1910 ---- 168.60B ---- 168.60B 164.40 +8.20 156.20 5 1915 ---- 172.50B ---- 172.50B 168.30 +8.30 160.00 1920 ---- 176.40B ---- 176.40B 172.10 +8.30 163.80 1925 ---- 180.40B ---- 180.40B 176.00 +8.40 167.60 1930 ---- 184.30B ---- 184.20B 180.00 +8.60 171.40 2 1935 ---- 188.40B ---- 188.40B 183.90 +8.60 175.30 1940 ---- 192.40B ---- 192.40B 187.90 +8.70 179.20 1945 ---- 196.50B ---- 196.50B 191.90 +8.80 183.10 1950 ---- 200.60B ---- 200.60B 196.00 +8.90 187.10 5 1955 ---- 204.70B ---- 204.70B 200.00 +9.00 191.00 1960 ---- 208.80B ---- 208.80B 204.10 +9.00 195.10 3 1965 ---- 212.90B ---- 212.90B 208.30 +9.20 199.10 1970 ---- 217.10B ---- 217.10B 212.40 +9.30 203.10 1975 ---- 221.30B ---- 221.30B 216.60 +9.40 207.20 1980 ---- 225.50B ---- 225.50B 220.80 +9.50 211.30 1985 ---- 229.80B ---- 229.80B 225.00 +9.60 215.40 1990 ---- 234.10B ---- 234.10B 229.20 +9.60 219.60 1 1995 ---- 238.30B ---- 238.30B 233.50 +9.70 223.80 2000 ---- 242.60B ---- 242.60B 237.80 +9.90 227.90 95 2005 ---- 247.00B ---- 247.00B 242.10 +9.90 232.20 2010 ---- 251.30B ---- 251.30B 246.40 +10.00 236.40 2015 ---- 255.70B ---- 255.70B 250.70 +10.10 240.60 2020 ---- 260.10B ---- 260.10B 255.10 +10.20 244.90 2025 ---- 264.50B ---- 264.50B 259.50 +10.30 249.20 2030 ---- 268.90B ---- 268.90B 263.90 +10.40 253.50 2035 ---- 273.40B ---- 273.40B 268.30 +10.50 257.80 2040 ---- 277.80B ---- 277.80B 272.70 +10.50 262.20 1 2045 ---- 282.30B ---- 282.30B 277.10 +10.50 266.60 2050 ---- 286.80B ---- 286.80B 281.60 +10.70 270.90 375 2055 ---- 291.30B ---- 291.30B 286.10 +10.80 275.30 2060 ---- 295.80B ---- 295.80B 290.60 +10.80 279.80 2065 ---- 300.30B ---- 300.30B 295.10 +10.90 284.20 2070 ---- 304.90B ---- 304.90B 299.60 +11.00 288.60 2075 ---- 309.50B ---- 309.50B 304.10 +11.00 293.10 2080 ---- 314.00B ---- 314.00B 308.60 +11.00 297.60 2085 ---- 318.60B ---- 318.60B 313.20 +11.10 302.10 2090 ---- 323.20B ---- 323.20B 317.80 +11.20 306.60 2095 ---- 327.80B ---- 327.80B 322.30 +11.20 311.10 2100 ---- 332.40B ---- 332.40B 326.90 +11.30 315.60 1 2105 ---- 337.10B ---- 337.10B 331.50 +11.30 320.20 2110 ---- 341.70B ---- 341.70B 336.10 +11.40 324.70 2115 ---- 346.30B ---- 346.30B 340.80 +11.50 329.30 2120 ---- 351.00B ---- 351.00B 345.40 +11.50 333.90 2125 ---- 355.70B ---- 355.70B 350.10 +11.70 338.40 1 2130 ---- 360.30B ---- 360.30B 354.70 +11.70 343.00 1 2135 ---- 365.00B ---- 365.00B 359.40 +11.70 347.70 2 2140 ---- 369.70B ---- 369.70B 364.00 +11.70 352.30 2145 ---- 374.40B ---- 374.40B 368.70 +11.80 356.90 2150 ---- 379.10B ---- 379.10B 373.40 +11.90 361.50 5 2155 ---- 383.80B ---- 383.80B 378.10 +11.90 366.20 1 2160 ---- 388.60B ---- 388.60B 382.80 +12.00 370.80 2165 ---- 393.30B ---- 393.30B 387.50 +12.00 375.50 2170 ---- 397.80B ---- 397.80B 392.30 +12.10 380.20 2175 ---- 402.80B ---- 402.80B 397.00 +12.10 384.90 2180 ---- 405.70B ---- 405.60B 401.70 +12.10 389.60 2185 ---- 410.50B ---- 410.40B 406.50 +12.20 394.30 2190 ---- 415.30B ---- 415.20B 411.20 +12.20 399.00 2195 ---- 420.00B ---- 419.90B 416.00 +12.30 403.70 2200 ---- 426.60B ---- 426.60B 420.70 +12.30 408.40 2 2205 ---- 429.50B ---- 429.30B 425.50 +12.30 413.20 2210 ---- 434.30B ---- 434.20B 430.30 +12.40 417.90 2 2215 ---- 439.10B ---- 439.00B 435.00 +12.40 422.60 2220 ---- 443.90B ---- 443.80B 439.80 +12.40 427.40 2225 ---- 450.60B ---- 450.60B 444.60 +12.50 432.10 2230 ---- 453.50B ---- 453.40B 449.40 +12.50 436.90 2235 ---- 458.30B ---- 458.20B 454.20 +12.50 441.70 2240 ---- 463.10B ---- 463.00B 459.00 +12.50 446.50 2245 ---- 467.90B ---- 467.80B 463.90 +12.70 451.20 2250 ---- 474.70B ---- 474.70B 468.70 +12.70 456.00 2255 ---- 477.50B ---- 477.10B 473.50 +12.70 460.80 2260 ---- 482.40B ---- 482.30B 478.40 +12.80 465.60 2265 ---- 487.30B ---- 487.20B 483.20 +12.80 470.40 2270 ---- 492.10B ---- 492.00B 488.00 +12.80 475.20 2275 ---- 499.00B ---- 499.00B 492.90 +12.90 480.00 2280 ---- 501.90B ---- 501.80B 497.70 +12.90 484.80 2285 ---- 506.80B ---- 506.70B 502.60 +13.00 489.60 2290 ---- 511.60B ---- 511.50B 507.50 +13.00 494.50 2295 ---- 516.50B ---- 516.30B 512.30 +13.00 499.30 2300 ---- 523.30B ---- 523.30B 517.20 +13.10 504.10 162 2305 ---- 526.20B ---- 526.10B 522.10 +13.10 509.00 2310 ---- 531.10B ---- 531.00B 527.00 +13.20 513.80 2315 ---- 536.00B ---- 535.80B 531.80 +13.10 518.70 2320 ---- 540.90B ---- 540.80B 536.70 +13.20 523.50 2325 ---- 547.70B ---- 547.70B 541.60 +13.20 528.40 2330 ---- 550.70B ---- 550.60B 546.50 +13.20 533.30 2335 ---- 555.60B ---- 555.50B 551.40 +13.30 538.10 2340 ---- 560.50B ---- 560.40B 556.30 +13.30 543.00 2350 ---- 572.20B ---- 572.20B 566.10 +13.30 552.80 2360 ---- 580.20B ---- 580.10B 576.00 +13.40 562.60 2370 ---- 590.00B ---- 589.80B 585.80 +13.50 572.30 2375 ---- 596.80B ---- 596.80B 590.70 +13.50 577.20 2380 ---- 599.90B ---- 599.80B 595.60 +13.40 582.20 2390 ---- 609.80B ---- 609.70B 605.50 +13.50 592.00 2400 ---- 621.50B ---- 621.50B 615.40 +13.60 601.80 5 2410 ---- 629.60B ---- 629.50B 625.30 +13.60 611.70 2420 ---- 639.40B ---- 639.30B 635.20 +13.70 621.50 2425 ---- 646.20B ---- 646.20B 640.10 +13.60 626.50 2430 ---- 649.30B ---- 649.20B 645.10 +13.70 631.40 2440 ---- 659.30B ---- 659.10B 655.00 +13.70 641.30 2450 ---- 671.00B ---- 671.00B 665.00 +13.80 651.20 2475 ---- 695.80B ---- 695.80B 689.80 +13.80 676.00 2500 ---- 720.60B ---- 720.60B 714.80 +14.00 700.80 2525 ---- 745.50B ---- 745.50B 739.80 +14.10 725.70 2550 ---- 770.50B ---- 770.50B 764.80 +14.10 750.70 2575 ---- 794.10B ---- 794.00B 789.80 +14.10 775.70 2600 ---- 819.10B ---- 819.00B 814.80 +14.10 800.70 2625 ---- 844.00B ---- 843.80B 839.80 +14.10 825.70 2700 ---- 919.00B ---- 918.90B 914.80 +14.10 900.70 2850 ---- 1068.80B ---- 1068.60B 1064.80 +14.10 1050.70 2900 ---- 1118.80B ---- 1118.60B 1114.80 +14.10 1100.70 3000 ---- 1218.70B ---- 1218.50B 1214.80 +14.10 1200.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .20 +.10 .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 +.10 .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 +.10 1.40 5000 1225 ---- ---- ---- ---- 1.70 +.10 1.60 30 1250 ---- ---- ---- ---- 2.00 +.10 1.90 1 1275 ---- ---- ---- ---- 2.30 +.10 2.20 75 1300 ---- ---- ---- ---- 2.70 +.10 2.60 2 1325 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 25 1350 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1375 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1390 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1400 ---- 5.20B ---- 5.20B 5.30 +.40 4.90 102 1410 ---- 5.70B ---- 5.70B 5.70 +.40 5.30 1 1420 ---- 6.10B ---- 6.00B 6.10 +.40 5.70 1425 ---- 6.40B ---- 6.40B 6.40 +.50 5.90 1430 ---- 6.60B ---- 6.60B 6.60 +.50 6.10 1440 ---- 7.10B ---- 7.10B 7.10 +.60 6.50 1450 ---- 7.70B ---- 7.70B 7.60 +.50 7.10 300 302 1460 ---- 8.30B ---- 8.30B 8.20 +.60 7.60 1 1470 ---- 8.90B ---- 8.90B 8.80 +.60 8.20 1475 ---- 9.20B ---- 9.20B 9.10 +.60 8.50 1480 ---- 9.60B ---- 9.60B 9.40 +.60 8.80 1490 ---- 10.30B ---- 10.30B 10.20 +.70 9.50 1495 ---- 10.70B ---- 10.70B 10.60 +.70 9.90 1500 ---- 11.10B ---- 11.10B 11.00 +.70 10.30 1 4 1505 ---- 11.50B ---- 11.50B 11.40 +.70 10.70 1510 ---- 12.00B ---- 12.00B 11.80 +.70 11.10 1515 ---- 12.50B ---- 12.50B 12.30 +.80 11.50 1520 ---- 12.90B ---- 12.90B 12.80 +.80 12.00 1525 ---- 13.40B ---- 13.40B 13.30 +.90 12.40 1530 ---- 14.00B ---- 14.00B 13.80 +.90 12.90 1535 ---- 14.50B ---- 14.40B 14.30 +.90 13.40 1540 ---- 15.10B ---- 15.10B 14.90 +1.00 13.90 1545 ---- 15.70B ---- 15.70B 15.50 +1.00 14.50 1550 ---- 16.30B ---- 16.30B 16.00 +1.00 15.00 1555 ---- 16.90B ---- 16.90B 16.70 +1.10 15.60 1560 ---- 17.60B ---- 17.50B 17.30 +1.10 16.20 1565 ---- 18.30B ---- 18.30B 18.00 +1.20 16.80 1570 ---- 19.00B ---- 19.00B 18.60 +1.10 17.50 1575 ---- 19.70B ---- 19.70B 19.30 +1.10 18.20 1 1580 ---- 20.50B ---- 20.40B 20.10 +1.20 18.90 1585 ---- 21.30B ---- 21.30B 20.80 +1.20 19.60 1590 ---- 22.10B ---- 22.10B 21.60 +1.30 20.30 1595 ---- 22.90B ---- 22.90B 22.40 +1.30 21.10 1600 ---- 23.80B ---- 23.80B 23.30 +1.40 21.90 52 1605 ---- 24.70B ---- 24.60B 24.10 +1.40 22.70 1610 ---- 25.60B ---- 25.60B 25.00 +1.40 23.60 1615 ---- 26.60B ---- 26.60B 26.00 +1.50 24.50 1620 ---- 27.60B ---- 27.60B 26.90 +1.50 25.40 1625 ---- 28.60B ---- 28.60B 27.90 +1.60 26.30 1630 ---- 29.70B ---- 29.70B 28.90 +1.60 27.30 1635 ---- 30.80B ---- 30.80B 30.00 +1.70 28.30 1640 ---- 31.90B ---- 31.80B 31.10 +1.70 29.40 1645 ---- 33.10B ---- 33.10B 32.20 +1.80 30.40 1650 ---- 34.30B ---- 34.30B 33.40 +1.90 31.50 1655 ---- 35.50B ---- 35.40B 34.60 +1.90 32.70 1660 ---- 36.80B ---- 36.70B 35.80 +1.90 33.90 1 1665 ---- 38.10B ---- 38.10B 37.10 +2.00 35.10 1670 ---- 39.50B ---- 39.50B 38.50 +2.20 36.30 1 1675 ---- 40.90B ---- 40.90B 39.80 +2.20 37.60 15 1680 ---- 42.40B ---- 42.40B 41.30 +2.30 39.00 1685 42.50 43.90B 42.50 41.50A 42.70 +2.30 1 40.40 1 5 1690 ---- 45.50B ---- 45.40B 44.20 +2.40 41.80 1695 ---- 47.10B ---- 47.00B 45.80 +2.50 43.30 1700 ---- 48.80B ---- 48.80B 47.40 +2.60 44.80 1 1705 ---- 50.50B ---- 50.50B 49.10 +2.70 46.40 1710 ---- 52.20B ---- 52.10B 50.80 +2.80 48.00 1715 ---- 54.00B ---- 53.90B 52.50 +2.80 49.70 1720 ---- 55.90B ---- 55.90B 54.30 +2.90 51.40 1725 ---- 57.80B ---- 57.80B 56.20 +3.00 53.20 100 1730 ---- 59.70B ---- 59.70B 58.10 +3.10 55.00 52 1735 ---- 61.80B ---- 61.80B 60.10 +3.30 56.80 1740 ---- 63.80B ---- 63.70B 62.10 +3.30 58.80 1745 ---- 65.90B ---- 65.80B 64.10 +3.40 60.70 1750 ---- 68.10B ---- 68.00B 66.20 +3.50 62.70 60 1755 ---- 70.30B ---- 70.20B 68.40 +3.60 64.80 1760 ---- 72.60B ---- 72.60B 70.60 +3.70 66.90 1765 ---- 74.90B ---- 74.80B 72.90 +3.80 69.10 1770 ---- 77.30B ---- 77.20B 75.20 +3.90 71.30 1775 ---- 79.70B ---- 79.60B 77.60 +4.10 73.50 1780 ---- 82.20B ---- 82.10B 80.00 +4.20 75.80 1785 ---- 84.80B ---- 84.80B 82.40 +4.20 78.20 1790 ---- 87.40B ---- 87.40B 84.90 +4.30 80.60 1795 ---- 90.00B ---- 89.90B 87.50 +4.50 83.00 1800 ---- 92.70B ---- 92.60B 90.10 +4.60 85.50 1805 ---- 95.50B ---- 95.50B 92.70 +4.60 88.10 1810 ---- 98.30B ---- 98.30B 95.40 +4.70 90.70 1815 ---- 101.20B ---- 101.20B 98.20 +4.90 93.30 1820 ---- 104.10B ---- 104.10B 101.00 +5.00 96.00 1825 ---- 107.00B ---- 106.80B 103.90 +5.20 98.70 4 1830 ---- 110.00B ---- 109.90B 106.80 +5.30 101.50 1835 ---- 113.10B ---- 113.10B 109.70 +5.30 104.40 1840 ---- 116.20B ---- 116.20B 112.70 +5.40 107.30 1845 ---- 119.40B ---- 119.40B 115.80 +5.60 110.20 1850 ---- 122.60B ---- 122.60B 118.90 +5.70 113.20 30 1855 ---- 125.80B ---- 125.80B 122.10 +5.90 116.20 1860 ---- 129.10B ---- 129.10B 125.30 +6.00 119.30 1865 ---- 132.40B ---- 132.20B 128.60 +6.10 122.50 1870 ---- 135.80B ---- 135.80B 131.90 +6.30 125.60 1875 ---- 139.20B ---- 139.20B 135.20 +6.30 128.90 1880 ---- 142.70B ---- 142.70B 138.60 +6.50 132.10 1885 ---- 146.20B ---- 146.20B 142.00 +6.50 135.50 1890 ---- 149.70B ---- 149.70B 145.50 +6.70 138.80 1895 ---- 153.30B ---- 153.30B 149.00 +6.80 142.20 1900 ---- 156.90B ---- 156.90B 152.60 +6.90 145.70 1905 ---- 160.50B ---- 160.30B 156.20 +7.10 149.10 1910 ---- 164.20B ---- 164.20B 159.80 +7.20 152.60 1915 ---- 167.90B ---- 167.90B 163.50 +7.30 156.20 1920 ---- 171.70B ---- 171.70B 167.20 +7.40 159.80 1925 ---- 175.50B ---- 175.50B 170.90 +7.50 163.40 1930 ---- 179.30B ---- 179.30B 174.70 +7.70 167.00 1935 ---- 183.10B ---- 183.10B 178.50 +7.80 170.70 1940 ---- 187.00B ---- 187.00B 182.30 +7.90 174.40 1945 ---- 190.90B ---- 190.90B 186.20 +8.00 178.20 1950 ---- 194.80B ---- 194.80B 190.00 +8.00 182.00 1955 ---- 198.70B ---- 198.70B 193.90 +8.10 185.80 1960 ---- 202.70B ---- 202.70B 197.90 +8.30 189.60 1965 ---- 206.70B ---- 206.70B 201.80 +8.30 193.50 1970 ---- 210.70B ---- 210.70B 205.80 +8.50 197.30 1975 ---- 214.80B ---- 214.80B 209.80 +8.50 201.30 1980 ---- 218.90B ---- 218.90B 213.80 +8.60 205.20 1985 ---- 223.00B ---- 223.00B 217.90 +8.70 209.20 1990 ---- 227.10B ---- 227.10B 222.00 +8.80 213.20 1995 ---- 231.20B ---- 231.20B 226.10 +8.90 217.20 2000 ---- 235.40B ---- 235.40B 230.20 +9.00 221.20 2005 ---- 239.60B ---- 239.60B 234.30 +9.00 225.30 2010 ---- 243.80B ---- 243.80B 238.50 +9.10 229.40 2015 ---- 248.00B ---- 248.00B 242.70 +9.20 233.50 2020 ---- 252.30B ---- 252.30B 246.90 +9.30 237.60 2025 ---- 256.50B ---- 256.50B 251.10 +9.40 241.70 2030 ---- 260.80B ---- 260.80B 255.40 +9.50 245.90 2035 ---- 265.10B ---- 265.10B 259.60 +9.50 250.10 2040 ---- 269.40B ---- 269.40B 263.90 +9.60 254.30 2045 ---- 273.80B ---- 273.80B 268.20 +9.70 258.50 2050 ---- 278.10B ---- 278.10B 272.50 +9.70 262.80 2055 ---- 282.50B ---- 282.50B 276.90 +9.90 267.00 2060 ---- 286.90B ---- 286.90B 281.20 +9.90 271.30 2065 ---- 291.30B ---- 291.30B 285.60 +10.00 275.60 2070 ---- 295.70B ---- 295.70B 290.00 +10.10 279.90 2075 ---- 300.10B ---- 300.10B 294.40 +10.10 284.30 2080 ---- 304.50B ---- 304.50B 298.80 +10.20 288.60 2085 ---- 309.00B ---- 309.00B 303.20 +10.20 293.00 2090 ---- 313.50B ---- 313.50B 307.60 +10.30 297.30 2095 ---- 318.00B ---- 318.00B 312.10 +10.40 301.70 2100 ---- 322.50B ---- 322.50B 316.60 +10.50 306.10 2105 ---- 327.00B ---- 327.00B 321.00 +10.40 310.60 2110 ---- 331.50B ---- 331.50B 325.50 +10.50 315.00 2115 ---- 336.00B ---- 336.00B 330.00 +10.60 319.40 2120 336.80 340.60B 336.80 337.50B 334.60 +10.70 1 323.90 2125 ---- 345.10B ---- 345.10B 339.10 +10.70 328.40 2130 ---- 349.70B ---- 349.70B 343.60 +10.80 332.80 2135 ---- 354.30B ---- 354.30B 348.20 +10.90 337.30 2140 ---- 358.80B ---- 358.80B 352.80 +11.00 341.80 2145 ---- 363.40B ---- 363.40B 357.30 +10.90 346.40 1 2150 ---- 368.10B ---- 368.10B 361.90 +11.00 350.90 2155 ---- 372.70B ---- 372.70B 366.50 +11.10 355.40 2160 ---- 377.30B ---- 377.30B 371.10 +11.10 360.00 2165 ---- 381.90B ---- 381.90B 375.70 +11.20 364.50 2170 ---- 386.60B ---- 386.60B 380.40 +11.30 369.10 2175 ---- 391.20B ---- 391.20B 385.00 +11.30 373.70 2180 ---- 395.90B ---- 395.90B 389.60 +11.30 378.30 2185 ---- 400.60B ---- 400.60B 394.30 +11.40 382.90 2190 ---- 405.20B ---- 405.20B 399.00 +11.50 387.50 2195 ---- 409.90B ---- 409.90B 403.60 +11.50 392.10 2200 ---- 414.60B ---- 414.60B 408.30 +11.60 396.70 1 2205 ---- 419.30B ---- 419.30B 413.00 +11.70 401.30 2210 ---- 424.00B ---- 424.00B 417.70 +11.70 406.00 2215 ---- 428.80B ---- 428.80B 422.40 +11.80 410.60 2220 ---- 433.50B ---- 433.50B 427.10 +11.80 415.30 2225 ---- 438.20B ---- 438.20B 431.80 +11.90 419.90 1 2230 437.50 442.90B 437.50 439.80B 436.50 +11.90 2 424.60 2235 ---- 447.70B ---- 447.70B 441.20 +11.90 429.30 1 2240 ---- 452.40B ---- 452.40B 445.90 +11.90 434.00 2245 ---- 454.50B ---- 454.50B 450.70 +12.00 438.70 1 2250 ---- 461.90B ---- 461.90B 455.40 +12.00 443.40 2255 ---- 464.00B ---- 463.80B 460.20 +12.10 448.10 2 2260 ---- 468.80B ---- 468.70B 464.90 +12.10 452.80 2265 ---- 473.60B ---- 473.50B 469.70 +12.20 457.50 2270 ---- 478.40B ---- 478.20B 474.50 +12.30 462.20 1 2275 ---- 485.80B ---- 485.80B 479.20 +12.20 467.00 2280 ---- 487.90B ---- 487.70B 484.00 +12.30 471.70 2 2 2290 ---- 497.50B ---- 497.30B 493.60 +12.40 481.20 2300 ---- 509.90B ---- 509.90B 503.20 +12.50 490.70 2310 ---- 516.70B ---- 516.50B 512.80 +12.50 500.30 2320 ---- 526.30B ---- 526.10B 522.40 +12.50 509.90 2325 ---- 534.00B ---- 534.00B 527.30 +12.70 514.60 2330 ---- 536.00B ---- 535.90B 532.10 +12.70 519.40 2 2340 ---- 545.70B ---- 545.50B 541.80 +12.70 529.10 2350 ---- 558.20B ---- 558.20B 551.50 +12.80 538.70 1 2360 ---- 565.10B ---- 564.90B 561.20 +12.90 548.30 2370 ---- 574.80B ---- 574.30B 570.90 +12.90 558.00 2375 ---- 582.50B ---- 582.50B 575.80 +12.90 562.90 2380 ---- 584.70B ---- 584.50B 580.70 +13.00 567.70 2400 ---- 607.00B ---- 607.00B 600.20 +13.10 587.10 2425 ---- 631.50B ---- 631.50B 624.70 +13.20 611.50 2450 ---- 656.00B ---- 656.00B 649.30 +13.40 635.90 2475 ---- 680.60B ---- 680.60B 674.00 +13.50 660.50 2500 ---- 705.30B ---- 705.30B 698.70 +13.60 685.10 2525 ---- 730.00B ---- 730.00B 723.50 +13.70 709.80 2550 ---- 754.80B ---- 754.80B 748.40 +13.90 734.50 2575 ---- 779.60B ---- 779.60B 773.30 +13.90 759.40 2700 883.50 902.30B 883.00 902.10B 898.30 +14.10 3 884.20 OG AUG23 Gold Option PUT 1200 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1225 ---- ---- ---- ---- 2.30 +.20 2.10 1250 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1275 ---- ---- ---- ---- 3.00 +.10 2.90 30 1300 ---- ---- ---- ---- 3.50 +.10 3.40 1325 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1350 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 40 1375 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1390 ---- 6.20B ---- 6.20B 6.30 +.30 6.00 1400 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 1410 ---- 7.20B ---- 7.20B 7.20 +.40 6.80 1420 ---- 7.70B ---- 7.70B 7.70 +.40 7.30 1425 ---- 7.90B ---- 7.90B 8.00 +.40 7.60 1430 ---- 8.30B ---- 8.30B 8.30 +.50 7.80 1440 ---- 8.80B ---- 8.80B 8.90 +.50 8.40 1450 ---- 9.60B ---- 9.60B 9.50 +.50 9.00 4 1460 ---- 10.30B ---- 10.30B 10.20 +.60 9.60 1470 ---- 11.00B ---- 11.00B 11.00 +.70 10.30 1475 ---- 11.40B ---- 11.40B 11.40 +.70 10.70 1480 ---- 11.80B ---- 11.80B 11.80 +.70 11.10 1490 ---- 12.70B ---- 12.70B 12.70 +.80 11.90 1495 ---- 13.20B ---- 13.20B 13.10 +.80 12.30 1500 ---- 13.70B ---- 13.70B 13.60 +.80 12.80 1505 ---- 14.20B ---- 14.20B 14.10 +.80 13.30 1510 ---- 14.70B ---- 14.70B 14.60 +.90 13.70 1515 ---- 15.30B ---- 15.30B 15.10 +.90 14.20 1520 ---- 15.80B ---- 15.80B 15.70 +.90 14.80 1 1525 ---- 16.40B ---- 16.40B 16.20 +.90 15.30 1 1530 ---- 17.00B ---- 17.00B 16.80 +.90 15.90 31 1535 ---- 17.60B ---- 17.60B 17.40 +1.00 16.40 1540 ---- 18.30B ---- 18.20B 18.00 +1.00 17.00 1545 ---- 19.00B ---- 19.00B 18.70 +1.00 17.70 19 1550 ---- 19.70B ---- 19.70B 19.30 +1.00 18.30 10 1555 ---- 20.40B ---- 20.40B 20.00 +1.00 19.00 1560 ---- 21.10B ---- 21.10B 20.70 +1.10 19.60 36 1565 ---- 21.90B ---- 21.90B 21.50 +1.10 20.40 1570 ---- 22.60B ---- 22.60B 22.20 +1.10 21.10 1575 ---- 23.50B ---- 23.50B 23.00 +1.20 21.80 1580 ---- 24.30B ---- 24.30B 23.80 +1.20 22.60 1585 ---- 25.20B ---- 25.20B 24.70 +1.30 23.40 1590 ---- 26.10B ---- 26.10B 25.50 +1.20 24.30 1595 ---- 27.00B ---- 27.00B 26.40 +1.30 25.10 1600 ---- 27.90B ---- 27.80B 27.40 +1.40 26.00 586 1605 ---- 28.90B ---- 28.90B 28.30 +1.30 27.00 1610 ---- 29.90B ---- 29.80B 29.30 +1.40 27.90 1615 ---- 31.00B ---- 31.00B 30.30 +1.40 28.90 1620 ---- 32.10B ---- 32.10B 31.40 +1.50 29.90 1625 ---- 33.20B ---- 33.20B 32.40 +1.50 30.90 1630 ---- 34.30B ---- 34.20B 33.60 +1.60 32.00 1 1635 ---- 35.50B ---- 35.40B 34.70 +1.60 33.10 1640 ---- 36.70B ---- 36.60B 35.90 +1.60 34.30 1645 ---- 38.00B ---- 38.00B 37.10 +1.70 35.40 2 1650 ---- 39.30B ---- 39.30B 38.40 +1.70 36.70 1 13 1655 ---- 40.60B ---- 40.60B 39.70 +1.80 37.90 1660 ---- 42.00B ---- 42.00B 41.00 +1.80 39.20 3 1665 ---- 43.40B ---- 43.30B 42.40 +1.90 40.50 1 1670 43.50 44.90B 43.50 44.90B 43.80 +1.90 1 41.90 1 1675 ---- 46.40B ---- 46.40B 45.30 +2.00 43.30 1680 ---- 47.90B ---- 47.90B 46.80 +2.10 44.70 1685 ---- 49.50B ---- 49.40B 48.30 +2.10 46.20 1690 ---- 51.10B ---- 51.10B 49.90 +2.20 47.70 1695 ---- 52.80B ---- 52.80B 51.60 +2.30 49.30 1700 ---- 54.60B ---- 54.60B 53.30 +2.40 50.90 148 1705 ---- 56.30B ---- 56.30B 55.00 +2.50 52.50 1710 ---- 58.20B ---- 58.20B 56.80 +2.60 54.20 1715 ---- 60.00B ---- 60.00B 58.60 +2.60 56.00 1720 ---- 62.00B ---- 62.00B 60.50 +2.80 57.70 1725 ---- 63.90B ---- 63.90B 62.40 +2.80 59.60 1730 ---- 66.00B ---- 66.00B 64.30 +2.90 61.40 1735 ---- 68.00B ---- 67.90B 66.40 +3.10 63.30 1740 ---- 70.10B ---- 70.10B 68.40 +3.10 65.30 1745 ---- 72.30B ---- 72.20B 70.50 +3.20 67.30 1750 ---- 74.50B ---- 74.40B 72.70 +3.40 69.30 14 1755 ---- 76.80B ---- 76.80B 74.90 +3.40 71.50 1760 ---- 79.10B ---- 79.00B 77.20 +3.60 73.60 1765 ---- 81.50B ---- 81.50B 79.50 +3.70 75.80 1770 ---- 83.90B ---- 83.90B 81.80 +3.80 78.00 3 1775 ---- 86.40B ---- 86.40B 84.30 +4.00 80.30 300 1780 ---- 88.90B ---- 88.90B 86.70 +4.00 82.70 1785 ---- 91.50B ---- 91.50B 89.20 +4.10 85.10 1790 ---- 94.10B ---- 94.10B 91.80 +4.30 87.50 1795 ---- 96.70B ---- 96.60B 94.40 +4.40 90.00 1800 ---- 99.50B ---- 99.50B 97.00 +4.50 92.50 149 1805 ---- 102.20B ---- 102.10B 99.70 +4.60 95.10 1810 ---- 105.00B ---- 104.90B 102.50 +4.80 97.70 1815 ---- 107.90B ---- 107.90B 105.30 +4.90 100.40 1820 ---- 110.80B ---- 110.80B 108.10 +5.00 103.10 1825 ---- 113.80B ---- 113.80B 111.00 +5.10 105.90 365 1830 ---- 116.80B ---- 116.80B 113.90 +5.20 108.70 1835 ---- 119.80B ---- 119.70B 116.90 +5.30 111.60 1840 ---- 122.90B ---- 122.90B 119.90 +5.40 114.50 1845 ---- 126.10B ---- 126.10B 123.00 +5.60 117.40 1850 ---- 129.20B ---- 129.10B 126.10 +5.70 120.40 1855 ---- 132.50B ---- 132.50B 129.20 +5.80 123.40 1860 ---- 135.70B ---- 135.60B 132.40 +5.90 126.50 1865 ---- 139.00B ---- 138.90B 135.60 +6.00 129.60 1870 ---- 142.40B ---- 142.40B 138.90 +6.10 132.80 1875 ---- 145.80B ---- 145.80B 142.20 +6.20 136.00 1880 ---- 149.20B ---- 149.20B 145.50 +6.30 139.20 1885 ---- 152.70B ---- 152.70B 148.90 +6.40 142.50 1890 ---- 156.20B ---- 156.20B 152.30 +6.50 145.80 1895 ---- 159.70B ---- 159.70B 155.80 +6.70 149.10 1900 ---- 163.30B ---- 163.30B 159.30 +6.80 152.50 10 1905 ---- 166.90B ---- 166.90B 162.80 +6.80 156.00 1 1910 ---- 170.50B ---- 170.50B 166.40 +7.00 159.40 1 1915 ---- 174.20B ---- 174.20B 170.00 +7.10 162.90 2 1920 ---- 177.90B ---- 177.90B 173.60 +7.10 166.50 1925 ---- 181.60B ---- 181.60B 177.30 +7.30 170.00 1930 ---- 185.30B ---- 185.20B 181.00 +7.40 173.60 1935 ---- 189.10B ---- 189.10B 184.70 +7.50 177.20 1940 ---- 193.00B ---- 193.00B 188.40 +7.50 180.90 1945 ---- 196.80B ---- 196.80B 192.20 +7.60 184.60 1950 ---- 200.70B ---- 200.70B 196.00 +7.70 188.30 1955 ---- 204.60B ---- 204.60B 199.90 +7.80 192.10 1960 ---- 208.50B ---- 208.50B 203.70 +7.80 195.90 1965 ---- 212.40B ---- 212.40B 207.60 +7.90 199.70 1970 ---- 216.40B ---- 216.40B 211.50 +8.00 203.50 1975 ---- 220.40B ---- 220.40B 215.50 +8.10 207.40 1980 ---- 224.40B ---- 224.40B 219.40 +8.10 211.30 1985 ---- 228.50B ---- 228.50B 223.40 +8.20 215.20 1990 ---- 232.50B ---- 232.50B 227.50 +8.40 219.10 1995 ---- 236.60B ---- 236.60B 231.50 +8.40 1 223.10 1 2000 ---- 240.70B ---- 240.70B 235.60 +8.50 227.10 2005 ---- 244.80B ---- 244.80B 239.60 +8.50 231.10 2010 ---- 249.00B ---- 249.00B 243.70 +8.60 235.10 2015 ---- 253.20B ---- 253.20B 247.90 +8.80 239.10 2020 ---- 257.30B ---- 257.30B 252.00 +8.80 243.20 2025 ---- 261.50B ---- 261.50B 256.20 +8.90 247.30 2030 ---- 265.80B ---- 265.80B 260.40 +9.00 251.40 2035 ---- 270.00B ---- 270.00B 264.60 +9.00 255.60 2040 ---- 274.30B ---- 274.30B 268.80 +9.10 259.70 2045 ---- 278.50B ---- 278.50B 273.00 +9.10 263.90 2050 ---- 282.80B ---- 282.80B 277.30 +9.20 268.10 2055 ---- 287.10B ---- 287.10B 281.60 +9.30 272.30 2060 ---- 291.50B ---- 291.50B 285.90 +9.40 276.50 2065 ---- 295.80B ---- 295.80B 290.20 +9.50 280.70 2070 ---- 300.20B ---- 300.20B 294.50 +9.50 285.00 2075 ---- 304.50B ---- 304.50B 298.80 +9.50 289.30 2080 ---- 308.90B ---- 308.90B 303.20 +9.60 293.60 2085 ---- 313.30B ---- 313.30B 307.60 +9.70 297.90 2090 ---- 317.70B ---- 317.70B 312.00 +9.80 302.20 2095 ---- 322.10B ---- 322.10B 316.30 +9.80 306.50 2100 ---- 326.60B ---- 326.60B 320.80 +10.00 310.80 2105 ---- 331.00B ---- 331.00B 325.20 +10.00 315.20 2110 ---- 335.50B ---- 335.50B 329.60 +10.00 319.60 2115 ---- 340.00B ---- 340.00B 334.10 +10.20 323.90 2120 ---- 344.40B ---- 344.40B 338.50 +10.20 328.30 2125 ---- 348.90B ---- 348.90B 343.00 +10.30 332.70 2130 ---- 353.50B ---- 353.50B 347.50 +10.30 337.20 2135 ---- 358.00B ---- 358.00B 352.00 +10.40 341.60 2140 ---- 362.50B ---- 362.50B 356.50 +10.50 346.00 2145 ---- 367.10B ---- 367.10B 361.00 +10.50 350.50 2150 ---- 371.60B ---- 371.60B 365.50 +10.60 354.90 2155 ---- 376.20B ---- 376.20B 370.10 +10.70 359.40 2160 ---- 380.70B ---- 380.70B 374.60 +10.70 363.90 2165 ---- 385.30B ---- 385.30B 379.20 +10.80 368.40 2170 ---- 389.90B ---- 389.90B 383.70 +10.80 372.90 2175 ---- 394.50B ---- 394.50B 388.30 +10.90 377.40 2180 ---- 399.10B ---- 399.10B 392.90 +11.00 381.90 2185 ---- 403.70B ---- 403.70B 397.50 +11.00 386.50 2190 ---- 408.40B ---- 408.40B 402.10 +11.10 391.00 2195 ---- 413.00B ---- 413.00B 406.70 +11.10 395.60 2200 ---- 417.60B ---- 417.60B 411.30 +11.20 400.10 2205 ---- 422.30B ---- 422.30B 416.00 +11.30 404.70 2210 ---- 426.90B ---- 426.90B 420.60 +11.30 409.30 2215 ---- 431.60B ---- 431.60B 425.20 +11.30 413.90 2 2220 ---- 436.30B ---- 436.30B 429.90 +11.40 418.50 1 2225 ---- 441.00B ---- 441.00B 434.60 +11.50 423.10 2230 ---- 445.70B ---- 445.70B 439.20 +11.50 427.70 2235 ---- 450.40B ---- 450.40B 443.90 +11.60 432.30 3 2240 ---- 455.10B ---- 455.10B 448.60 +11.60 437.00 2245 ---- 459.80B ---- 459.80B 453.30 +11.70 441.60 2250 ---- 464.50B ---- 464.50B 458.00 +11.70 446.30 2255 ---- 469.20B ---- 469.20B 462.70 +11.80 450.90 2260 ---- 473.90B ---- 473.90B 467.40 +11.80 455.60 2265 ---- 478.70B ---- 478.70B 472.10 +11.80 460.30 2270 ---- 483.40B ---- 483.40B 476.80 +11.80 465.00 2275 ---- 488.10B ---- 488.10B 481.50 +11.90 469.60 2280 ---- 492.90B ---- 492.90B 486.30 +12.00 474.30 2290 ---- 499.80B ---- 499.80B 495.80 +12.00 483.80 2300 ---- 511.90B ---- 511.90B 505.30 +12.10 493.20 2310 509.30 517.60B 509.30 517.40B 514.80 +12.10 2 502.70 2320 ---- 527.80B ---- 527.60B 524.30 +12.20 512.10 2325 ---- 535.90B ---- 535.90B 529.10 +12.20 516.90 2330 ---- 537.00B ---- 536.80B 533.90 +12.20 521.70 2340 ---- 546.10B ---- 546.10B 543.50 +12.30 531.20 2350 ---- 559.90B ---- 559.90B 553.10 +12.30 540.80 2360 ---- 565.80B ---- 565.50B 562.70 +12.40 550.30 2370 ---- 575.80B ---- 575.60B 572.40 +12.50 559.90 2 2375 ---- 584.10B ---- 584.10B 577.20 +12.50 564.70 2 2380 ---- 585.20B ---- 585.00B 582.10 +12.60 569.50 1 2400 ---- 608.30B ---- 608.30B 601.50 +12.70 588.80 6 2425 ---- 632.70B ---- 632.70B 625.80 +12.90 612.90 2450 ---- 657.10B ---- 657.10B 650.20 +13.00 637.20 1 2475 ---- 681.50B ---- 681.50B 674.70 +13.20 661.50 2500 ---- 706.10B ---- 706.10B 699.30 +13.30 686.00 3 2525 ---- 730.70B ---- 730.70B 724.00 +13.50 710.50 2550 ---- 755.40B ---- 755.40B 748.70 +13.60 735.10 2575 ---- 780.10B ---- 780.10B 773.50 +13.70 759.80 2600 ---- 804.80B ---- 804.80B 798.40 +13.80 784.60 3000 ---- 1200.80B ---- 1200.20B 1198.30 +14.10 1184.20 4000 ---- 2197.70B ---- 2196.10B 2198.30 +14.10 2184.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.40 +.20 2.20 1225 ---- ---- ---- ---- 2.80 +.20 2.60 1250 ---- ---- ---- ---- 3.20 +.20 3.00 1275 ---- ---- ---- ---- 3.70 +.20 3.50 1300 ---- ---- ---- ---- 4.30 +.20 4.10 1325 ---- ---- ---- ---- 5.00 +.20 4.80 1350 ---- ---- ---- ---- 5.80 +.20 5.60 1375 ---- ---- ---- ---- 6.70 +.10 6.60 1400 ---- ---- ---- ---- 7.90 +.20 7.70 1410 ---- ---- ---- ---- 8.40 +.20 8.20 1420 ---- ---- ---- ---- 9.00 +.30 8.70 1425 ---- ---- ---- ---- 9.30 +.30 9.00 1430 ---- ---- ---- ---- 9.60 +.30 9.30 1440 ---- ---- ---- ---- 10.20 +.30 9.90 1450 ---- ---- ---- ---- 10.90 +.30 10.60 1460 ---- ---- ---- ---- 11.70 +.40 11.30 1470 ---- 12.20B ---- 12.20B 12.50 +.40 12.10 1475 ---- 12.60B ---- 12.60B 12.90 +.40 12.50 1480 ---- 13.00B ---- 13.00B 13.40 +.50 12.90 1490 ---- 14.00B ---- 14.00B 14.30 +.60 13.70 1500 ---- 15.00B ---- 15.00B 15.30 +.60 14.70 1505 ---- 15.50B ---- 15.50B 15.80 +.60 15.20 1510 ---- 16.00B ---- 16.00B 16.30 +.60 15.70 1515 ---- 16.60B ---- 16.60B 16.90 +.70 16.20 1520 ---- 17.20B ---- 17.20B 17.50 +.80 16.70 1525 ---- 17.80B ---- 17.70B 18.00 +.70 17.30 1530 ---- 18.40B ---- 18.40B 18.70 +.80 17.90 1535 ---- 19.00B ---- 19.00B 19.30 +.80 18.50 1540 ---- 19.70B ---- 19.70B 19.90 +.80 19.10 1545 ---- 20.40B ---- 20.40B 20.60 +.90 19.70 1550 ---- 21.10B ---- 21.00B 21.30 +.90 20.40 1 1150 1555 ---- 21.80B ---- 21.80B 22.00 +.90 21.10 1560 ---- 22.60B ---- 22.60B 22.70 +.90 21.80 2 2 1565 ---- 23.30B ---- 23.30B 23.50 +1.00 22.50 1570 ---- 24.10B ---- 24.00B 24.20 +.90 23.30 1575 ---- 24.90B ---- 24.80B 25.00 +1.00 24.00 1580 ---- 25.80B ---- 25.80B 25.90 +1.10 24.80 1585 ---- 26.60B ---- 26.60B 26.70 +1.00 25.70 1590 ---- 27.50B ---- 27.50B 27.60 +1.10 26.50 1595 ---- 28.40B ---- 28.40B 28.50 +1.10 27.40 1600 ---- 29.40B ---- 29.40B 29.40 +1.10 28.30 3 1605 ---- 30.40B ---- 30.40B 30.40 +1.20 29.20 1610 ---- 31.40B ---- 31.40B 31.40 +1.20 30.20 1615 ---- 32.40B ---- 32.30B 32.40 +1.20 31.20 1620 ---- 33.50B ---- 33.50B 33.40 +1.20 32.20 1625 ---- 34.60B ---- 34.60B 34.50 +1.20 33.30 1630 ---- 35.70B ---- 35.70B 35.60 +1.20 34.40 1635 ---- 36.90B ---- 36.90B 36.70 +1.20 35.50 1640 ---- 38.10B ---- 38.10B 37.90 +1.30 36.60 1645 ---- 39.30B ---- 39.20B 39.10 +1.30 37.80 1650 ---- 40.60B ---- 40.60B 40.30 +1.30 39.00 1655 ---- 41.90B ---- 41.90B 41.60 +1.30 40.30 1660 ---- 43.20B ---- 43.20B 42.90 +1.30 41.60 1665 ---- 44.50B ---- 44.50B 44.30 +1.40 42.90 1670 ---- 46.00B ---- 46.00B 45.70 +1.50 44.20 1675 ---- 47.40B ---- 47.40B 47.10 +1.50 45.60 50 1680 ---- 48.90B ---- 48.90B 48.50 +1.40 47.10 1685 ---- 50.50B ---- 50.50B 50.10 +1.60 48.50 1690 ---- 52.10B ---- 52.10B 51.60 +1.60 50.00 1695 ---- 53.70B ---- 53.60B 53.20 +1.60 51.60 1700 ---- 55.40B ---- 55.40B 54.80 +1.60 53.20 1705 ---- 57.10B ---- 57.10B 56.50 +1.70 54.80 10 1710 ---- 58.80B ---- 58.80B 58.20 +1.80 56.40 1715 ---- 60.60B ---- 60.60B 60.00 +1.90 58.10 1720 ---- 62.50B ---- 62.40B 61.80 +1.90 59.90 1725 ---- 64.40B ---- 64.40B 63.60 +1.90 61.70 1730 ---- 66.30B ---- 66.20B 65.50 +2.00 63.50 1735 ---- 68.30B ---- 68.20B 67.50 +2.20 65.30 1 1740 ---- 70.30B ---- 70.30B 69.50 +2.30 67.20 1745 ---- 72.40B ---- 72.30B 71.50 +2.30 69.20 1750 ---- 74.50B ---- 74.50B 73.60 +2.40 71.20 1755 ---- 76.70B ---- 76.60B 75.70 +2.50 73.20 1760 ---- 78.90B ---- 78.80B 77.90 +2.60 75.30 1765 ---- 81.20B ---- 81.20B 80.10 +2.70 77.40 1770 ---- 83.50B ---- 83.50B 82.40 +2.80 79.60 1775 ---- 85.90B ---- 85.90B 84.70 +2.90 81.80 1780 ---- 88.30B ---- 88.30B 87.00 +3.00 84.00 1785 ---- 90.70B ---- 90.70B 89.40 +3.10 86.30 1790 ---- 93.20B ---- 93.20B 91.90 +3.30 88.60 1795 ---- 95.70B ---- 95.60B 94.40 +3.40 91.00 1800 ---- 98.30B ---- 98.20B 96.90 +3.50 93.40 1805 ---- 100.90B ---- 100.80B 99.50 +3.60 95.90 1810 ---- 103.60B ---- 103.50B 102.10 +3.70 98.40 1815 ---- 106.30B ---- 106.20B 104.80 +3.90 100.90 1820 ---- 109.10B ---- 109.10B 107.50 +4.00 103.50 1825 ---- 111.90B ---- 111.80B 110.20 +4.10 106.10 1830 ---- 114.80B ---- 114.80B 113.00 +4.20 108.80 1835 ---- 117.70B ---- 117.70B 115.90 +4.40 111.50 1840 ---- 120.60B ---- 120.60B 118.80 +4.50 114.30 1845 ---- 123.60B ---- 123.60B 121.70 +4.60 117.10 1 1850 ---- 126.60B ---- 126.60B 124.70 +4.80 119.90 1855 ---- 129.70B ---- 129.70B 127.70 +4.90 122.80 1860 ---- 132.80B ---- 132.80B 130.70 +5.00 125.70 1865 ---- 135.90B ---- 135.70B 133.80 +5.10 128.70 1870 ---- 139.10B ---- 139.10B 137.00 +5.30 131.70 1 1875 ---- 142.30B ---- 142.20B 140.10 +5.40 134.70 1880 ---- 145.60B ---- 145.60B 143.30 +5.50 137.80 1885 ---- 148.90B ---- 148.90B 146.60 +5.70 140.90 1 1890 ---- 152.20B ---- 152.10B 149.90 +5.90 144.00 1 1895 ---- 155.60B ---- 155.60B 153.20 +6.00 147.20 1900 ---- 159.00B ---- 159.00B 156.50 +6.00 150.50 1905 ---- 162.50B ---- 162.50B 159.90 +6.20 153.70 1 1910 ---- 165.90B ---- 165.80B 163.40 +6.40 157.00 1915 ---- 169.50B ---- 169.50B 166.80 +6.40 160.40 1 1920 ---- 173.00B ---- 173.00B 170.30 +6.60 163.70 1 1925 ---- 176.60B ---- 176.60B 173.80 +6.70 167.10 1930 ---- 180.20B ---- 180.20B 177.40 +6.80 170.60 1935 ---- 183.80B ---- 183.80B 181.00 +7.00 174.00 1940 ---- 187.50B ---- 187.50B 184.60 +7.00 177.60 1 1945 ---- 191.20B ---- 191.20B 188.20 +7.10 181.10 1 1950 ---- 194.90B ---- 194.90B 191.90 +7.20 184.70 1955 ---- 198.60B ---- 198.50B 195.60 +7.30 188.30 1960 ---- 202.40B ---- 202.40B 199.30 +7.40 191.90 1965 ---- 206.20B ---- 206.20B 203.10 +7.60 195.50 1970 ---- 210.10B ---- 210.10B 206.90 +7.70 199.20 1975 ---- 213.90B ---- 213.90B 210.70 +7.80 202.90 1980 ---- 217.80B ---- 217.80B 214.50 +7.80 206.70 1985 ---- 221.70B ---- 221.70B 218.40 +8.00 210.40 1990 ---- 225.60B ---- 225.60B 222.30 +8.10 214.20 1995 ---- 229.60B ---- 229.60B 226.20 +8.10 218.10 2000 ---- 233.50B ---- 233.40B 230.10 +8.20 221.90 2005 ---- 237.50B ---- 237.50B 234.10 +8.30 225.80 2010 ---- 241.60B ---- 241.60B 238.10 +8.40 229.70 2015 ---- 245.60B ---- 245.60B 242.00 +8.40 233.60 2020 ---- 249.70B ---- 249.70B 246.10 +8.60 237.50 2025 ---- 253.70B ---- 253.70B 250.10 +8.60 241.50 2030 ---- 257.80B ---- 257.80B 254.20 +8.70 245.50 2035 ---- 261.90B ---- 261.90B 258.20 +8.70 249.50 2040 ---- 266.10B ---- 266.10B 262.30 +8.80 253.50 2045 ---- 270.20B ---- 270.20B 266.40 +8.80 257.60 2050 ---- 274.40B ---- 274.40B 270.60 +9.00 261.60 2055 ---- 278.60B ---- 278.60B 274.70 +9.00 265.70 2060 ---- 282.80B ---- 282.80B 278.90 +9.10 269.80 2065 ---- 287.00B ---- 287.00B 283.10 +9.20 273.90 2070 ---- 291.30B ---- 291.30B 287.30 +9.20 278.10 2075 ---- 295.50B ---- 295.50B 291.50 +9.20 282.30 2080 ---- 299.80B ---- 299.80B 295.70 +9.30 286.40 2085 ---- 304.10B ---- 304.10B 300.00 +9.40 290.60 2090 ---- 308.40B ---- 308.40B 304.20 +9.40 294.80 2095 ---- 312.70B ---- 312.70B 308.50 +9.40 299.10 2100 ---- 317.00B ---- 317.00B 312.80 +9.50 303.30 2105 ---- 321.30B ---- 321.30B 317.10 +9.50 307.60 2110 ---- 325.70B ---- 325.70B 321.40 +9.60 311.80 2115 ---- 330.10B ---- 330.10B 325.80 +9.70 316.10 2120 ---- 334.50B ---- 334.50B 330.10 +9.70 320.40 2125 ---- 338.90B ---- 338.90B 334.50 +9.70 324.80 2130 ---- 343.30B ---- 343.30B 338.90 +9.80 329.10 2135 ---- 347.70B ---- 347.70B 343.20 +9.80 333.40 2140 ---- 352.10B ---- 352.10B 347.60 +9.80 337.80 2145 ---- 356.60B ---- 356.60B 352.10 +10.00 342.10 2150 ---- 361.00B ---- 361.00B 356.50 +10.00 346.50 2155 ---- 365.50B ---- 365.50B 360.90 +10.00 350.90 2160 ---- 370.00B ---- 370.00B 365.40 +10.10 355.30 2165 ---- 374.40B ---- 374.40B 369.80 +10.10 359.70 2170 ---- 378.90B ---- 378.90B 374.30 +10.10 364.20 2175 ---- 383.50B ---- 383.50B 378.80 +10.20 368.60 2180 ---- 388.00B ---- 388.00B 383.30 +10.30 373.00 2185 ---- 392.50B ---- 392.50B 387.80 +10.30 377.50 2190 ---- 397.00B ---- 397.00B 392.30 +10.40 381.90 2195 ---- 401.60B ---- 401.60B 396.80 +10.40 386.40 2200 ---- 406.10B ---- 406.10B 401.30 +10.40 390.90 2205 ---- 410.70B ---- 410.70B 405.90 +10.50 395.40 2210 ---- 415.30B ---- 415.30B 410.40 +10.50 399.90 2215 ---- 419.90B ---- 419.90B 415.00 +10.60 404.40 2220 ---- 424.50B ---- 424.50B 419.50 +10.60 408.90 2225 ---- 429.10B ---- 429.10B 424.10 +10.70 413.40 2230 ---- 433.70B ---- 433.70B 428.70 +10.70 418.00 2235 ---- 438.30B ---- 438.30B 433.30 +10.80 422.50 2240 ---- 442.90B ---- 442.90B 437.90 +10.80 427.10 2245 ---- 447.50B ---- 447.50B 442.50 +10.90 431.60 2250 ---- 452.20B ---- 452.20B 447.10 +10.90 436.20 2255 ---- 456.80B ---- 456.80B 451.70 +10.90 440.80 2260 ---- 461.50B ---- 461.50B 456.30 +11.00 445.30 2265 ---- 466.10B ---- 466.10B 461.00 +11.10 449.90 2270 ---- 470.80B ---- 470.80B 465.60 +11.10 454.50 2275 ---- 475.50B ---- 475.50B 470.30 +11.20 459.10 2 2280 ---- 480.10B ---- 480.10B 474.90 +11.20 463.70 2290 ---- 489.50B ---- 489.50B 484.30 +11.30 473.00 2300 ---- 498.90B ---- 498.90B 493.60 +11.30 482.30 2310 ---- 508.30B ---- 508.30B 503.00 +11.40 491.60 2320 ---- 517.80B ---- 517.80B 512.40 +11.50 500.90 2325 ---- 522.50B ---- 522.50B 517.10 +11.50 505.60 2330 ---- 527.30B ---- 527.30B 521.90 +11.70 510.20 2340 ---- 536.70B ---- 536.70B 531.30 +11.70 519.60 2350 ---- 546.30B ---- 546.30B 540.80 +11.80 529.00 2360 ---- 554.50B ---- 554.50B 550.30 +11.90 538.40 2370 ---- 562.30B ---- 562.30B 559.80 +11.90 547.90 2375 ---- 570.10B ---- 570.10B 564.60 +12.00 552.60 2380 ---- 571.60B ---- 571.60B 569.40 +12.00 557.40 2400 ---- 594.10B ---- 594.10B 588.50 +12.10 576.40 2425 ---- 618.20B ---- 618.20B 612.60 +12.40 600.20 2450 ---- 642.30B ---- 642.30B 636.70 +12.50 624.20 2475 ---- 666.60B ---- 666.60B 660.90 +12.60 648.30 2490 ---- ---- ---- ---- 675.50 +12.70 662.80 2500 ---- 690.90B ---- 690.90B 685.30 +12.80 672.50 2525 ---- 715.30B ---- 715.30B 709.70 +12.90 696.80 2550 ---- 739.80B ---- 739.80B 734.20 +13.10 721.10 2575 ---- 764.30B ---- 764.30B 758.80 +13.20 745.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.90 UNCH 2.90 1225 ---- ---- ---- ---- 3.40 UNCH 3.40 1250 ---- ---- ---- ---- 3.90 UNCH 3.90 1275 ---- ---- ---- ---- 4.60 +.10 4.50 1300 ---- ---- ---- ---- 5.30 +.10 5.20 1325 ---- ---- ---- ---- 6.10 +.10 6.00 1350 ---- ---- ---- ---- 7.00 +.10 6.90 1375 ---- ---- ---- ---- 8.20 +.20 8.00 1400 ---- ---- ---- ---- 9.50 +.20 9.30 1410 ---- ---- ---- ---- 10.10 +.20 9.90 1420 ---- ---- ---- ---- 10.70 +.20 10.50 1425 ---- ---- ---- ---- 11.10 +.30 10.80 1430 ---- ---- ---- ---- 11.40 +.20 11.20 1440 ---- ---- ---- ---- 12.20 +.30 11.90 1450 ---- ---- ---- ---- 13.00 +.30 12.70 1460 ---- ---- ---- ---- 13.80 +.30 13.50 1470 ---- ---- ---- ---- 14.70 +.40 14.30 1475 ---- ---- ---- ---- 15.20 +.40 14.80 1480 ---- ---- ---- ---- 15.60 +.30 15.30 1490 ---- ---- ---- ---- 16.70 +.40 16.30 1500 ---- ---- ---- ---- 17.80 +.50 17.30 1505 ---- ---- ---- ---- 18.30 +.40 17.90 1510 ---- ---- ---- ---- 18.90 +.40 18.50 1515 ---- ---- ---- ---- 19.50 +.40 19.10 1520 ---- ---- ---- ---- 20.20 +.50 19.70 1525 ---- ---- ---- ---- 20.80 +.50 20.30 1530 ---- ---- ---- ---- 21.50 +.60 20.90 1535 ---- ---- ---- ---- 22.20 +.60 21.60 1540 ---- ---- ---- ---- 22.90 +.60 22.30 1545 ---- ---- ---- ---- 23.60 +.60 23.00 1550 ---- ---- ---- ---- 24.40 +.60 23.80 1555 ---- ---- ---- ---- 25.20 +.70 24.50 1560 ---- ---- ---- ---- 26.00 +.70 25.30 1565 ---- ---- ---- ---- 26.80 +.70 26.10 1570 ---- ---- ---- ---- 27.70 +.80 26.90 1575 ---- ---- ---- ---- 28.60 +.80 27.80 1580 ---- ---- ---- ---- 29.50 +.80 28.70 1585 ---- ---- ---- ---- 30.40 +.80 29.60 1590 ---- ---- ---- ---- 31.40 +.90 30.50 1595 ---- ---- ---- ---- 32.40 +.90 31.50 1600 ---- ---- ---- ---- 33.40 +1.00 32.40 1605 ---- ---- ---- ---- 34.50 +1.00 33.50 1610 ---- ---- ---- ---- 35.50 +1.00 34.50 1615 ---- ---- ---- ---- 36.70 +1.10 35.60 1620 ---- ---- ---- ---- 37.80 +1.10 36.70 1625 ---- 37.90B ---- 37.90B 39.00 +1.20 37.80 1630 ---- 39.10B ---- 39.10B 40.20 +1.20 39.00 1635 ---- 40.30B ---- 40.20B 41.40 +1.30 40.10 1640 ---- 41.60B ---- 41.60B 42.70 +1.30 41.40 1645 ---- 42.90B ---- 42.90B 44.00 +1.40 42.60 1650 ---- 44.20B ---- 44.20B 45.30 +1.40 43.90 1655 ---- 45.50B ---- 45.50B 46.70 +1.50 45.20 1660 ---- 46.90B ---- 46.90B 48.10 +1.50 46.60 1665 ---- 48.30B ---- 48.30B 49.60 +1.60 48.00 1670 ---- 49.80B ---- 49.70B 51.10 +1.70 49.40 1675 ---- 51.30B ---- 51.30B 52.60 +1.70 50.90 1680 ---- 52.90B ---- 52.90B 54.10 +1.70 52.40 1685 ---- 54.50B ---- 54.50B 55.70 +1.80 53.90 1690 ---- 56.10B ---- 56.10B 57.40 +1.90 55.50 1695 ---- 57.80B ---- 57.70B 59.00 +1.90 57.10 1700 ---- 59.50B ---- 59.50B 60.70 +2.00 58.70 1 1705 ---- 61.30B ---- 61.20B 62.50 +2.10 60.40 1710 ---- 63.10B ---- 63.10B 64.30 +2.20 62.10 1715 ---- 65.00B ---- 65.00B 66.10 +2.30 63.80 1720 ---- 66.90B ---- 66.90B 68.00 +2.40 65.60 1725 ---- 68.80B ---- 68.70B 69.90 +2.40 67.50 1730 ---- 70.80B ---- 70.70B 71.80 +2.50 69.30 1735 ---- 72.80B ---- 72.80B 73.80 +2.50 71.30 1740 ---- 74.90B ---- 74.80B 75.80 +2.60 73.20 1745 ---- 77.00B ---- 77.00B 77.90 +2.70 75.20 1750 ---- 79.20B ---- 79.10B 80.00 +2.80 77.20 1755 ---- 81.40B ---- 81.30B 82.10 +2.80 79.30 1760 ---- 83.70B ---- 83.70B 84.30 +2.90 81.40 1765 ---- 86.00B ---- 86.00B 86.60 +3.00 83.60 1770 ---- 88.30B ---- 88.30B 88.80 +3.10 85.70 1775 ---- 90.70B ---- 90.70B 91.20 +3.20 88.00 1780 ---- 93.10B ---- 93.00B 93.50 +3.20 90.30 1785 ---- 95.60B ---- 95.60B 95.90 +3.30 92.60 1790 ---- 98.10B ---- 98.10B 98.40 +3.50 94.90 1795 ---- 100.60B ---- 100.50B 100.80 +3.50 97.30 1800 ---- 103.20B ---- 103.10B 103.40 +3.60 99.80 1805 ---- 105.90B ---- 105.90B 105.90 +3.70 102.20 1810 ---- 108.60B ---- 108.60B 108.50 +3.70 104.80 1815 ---- 111.30B ---- 111.30B 111.20 +3.90 107.30 1820 ---- 114.10B ---- 114.10B 113.90 +4.00 109.90 1825 ---- 116.90B ---- 116.90B 116.60 +4.00 112.60 1830 ---- 119.70B ---- 119.60B 119.40 +4.10 115.30 1835 ---- 122.60B ---- 122.50B 122.20 +4.20 118.00 1840 ---- 125.60B ---- 125.60B 125.00 +4.30 120.70 1845 ---- 128.50B ---- 128.40B 127.90 +4.40 123.50 1850 ---- 131.60B ---- 131.60B 130.80 +4.40 126.40 1855 ---- 134.60B ---- 134.60B 133.80 +4.50 129.30 1860 ---- 137.70B ---- 137.70B 136.80 +4.60 132.20 1865 ---- 140.80B ---- 140.70B 139.90 +4.70 135.20 1870 ---- 144.00B ---- 144.00B 142.90 +4.70 138.20 1875 ---- 147.20B ---- 147.20B 146.10 +4.90 141.20 1880 ---- 150.40B ---- 150.20B 149.20 +4.90 144.30 1885 ---- 153.70B ---- 153.70B 152.40 +5.00 147.40 1890 ---- 157.00B ---- 157.00B 155.60 +5.10 150.50 1895 ---- 160.40B ---- 160.40B 158.90 +5.20 153.70 1900 ---- 163.70B ---- 163.50B 162.20 +5.30 156.90 1905 ---- 167.10B ---- 166.90B 165.50 +5.30 160.20 1910 ---- 170.60B ---- 170.60B 168.90 +5.40 163.50 1915 ---- 174.10B ---- 174.10B 172.30 +5.50 166.80 1920 ---- 177.60B ---- 177.60B 175.70 +5.50 170.20 1925 ---- 181.10B ---- 181.10B 179.20 +5.70 173.50 1930 ---- 184.70B ---- 184.70B 182.70 +5.70 177.00 1935 ---- 188.30B ---- 188.30B 186.20 +5.80 180.40 1940 ---- 191.90B ---- 191.90B 189.80 +5.90 183.90 1945 ---- 195.50B ---- 195.50B 193.40 +6.00 187.40 1950 ---- 199.20B ---- 199.20B 197.00 +6.10 190.90 1955 ---- 202.90B ---- 202.90B 200.70 +6.20 194.50 1960 ---- 206.70B ---- 206.70B 204.30 +6.20 198.10 1965 ---- 210.40B ---- 210.40B 208.00 +6.30 201.70 1970 ---- 214.20B ---- 214.20B 211.80 +6.40 205.40 1975 ---- 218.00B ---- 218.00B 215.50 +6.40 209.10 1980 ---- 221.80B ---- 221.60B 219.30 +6.50 212.80 1985 ---- 225.70B ---- 225.70B 223.10 +6.60 216.50 1990 ---- 229.60B ---- 229.60B 227.00 +6.70 220.30 1995 ---- 233.50B ---- 233.50B 230.80 +6.70 224.10 2000 ---- 237.40B ---- 237.40B 234.70 +6.80 227.90 2005 ---- 241.40B ---- 241.40B 238.60 +6.90 231.70 2010 ---- 245.30B ---- 245.20B 242.50 +6.90 235.60 2015 ---- 249.30B ---- 249.30B 246.50 +7.10 239.40 2020 ---- 253.30B ---- 253.20B 250.50 +7.20 1 243.30 2025 ---- 257.40B ---- 257.40B 254.40 +7.20 247.20 2030 ---- 261.40B ---- 261.40B 258.50 +7.30 251.20 2035 ---- 265.50B ---- 265.50B 262.50 +7.40 255.10 2040 ---- 269.60B ---- 269.60B 266.60 +7.50 259.10 2045 ---- 273.70B ---- 273.70B 270.60 +7.50 263.10 2050 ---- 277.80B ---- 277.80B 274.70 +7.60 267.10 2055 ---- 282.00B ---- 282.00B 278.80 +7.60 271.20 2060 ---- 286.10B ---- 286.10B 283.00 +7.80 275.20 2065 ---- 290.30B ---- 290.30B 287.10 +7.80 279.30 2070 ---- 294.50B ---- 294.50B 291.30 +7.90 283.40 2075 ---- 298.70B ---- 298.70B 295.50 +8.00 287.50 2080 ---- 302.90B ---- 302.90B 299.70 +8.10 291.60 2085 ---- 307.20B ---- 307.20B 303.90 +8.20 295.70 2090 ---- 311.40B ---- 311.40B 308.10 +8.20 299.90 2095 ---- 315.70B ---- 315.70B 312.40 +8.30 304.10 2100 ---- 320.00B ---- 320.00B 316.60 +8.40 308.20 2105 ---- 324.30B ---- 324.30B 320.90 +8.50 312.40 2110 ---- 328.60B ---- 328.60B 325.20 +8.60 316.60 2115 ---- 332.90B ---- 332.90B 329.50 +8.60 320.90 2120 ---- 337.30B ---- 337.30B 333.80 +8.70 325.10 2125 ---- 341.60B ---- 341.60B 338.10 +8.80 329.30 2130 ---- 346.00B ---- 346.00B 342.50 +8.90 333.60 2135 ---- 350.40B ---- 350.40B 346.80 +8.90 337.90 2140 ---- 354.80B ---- 354.80B 351.20 +9.00 342.20 2145 ---- 359.20B ---- 359.20B 355.60 +9.10 346.50 2150 ---- 363.60B ---- 363.60B 360.00 +9.20 350.80 2155 ---- 368.00B ---- 368.00B 364.40 +9.30 355.10 2160 ---- 372.50B ---- 372.50B 368.80 +9.40 359.40 2165 ---- 376.90B ---- 376.90B 373.20 +9.50 363.70 2170 ---- 381.40B ---- 381.40B 377.60 +9.50 368.10 2175 ---- 385.80B ---- 385.80B 382.10 +9.70 372.40 2180 ---- 390.30B ---- 390.30B 386.50 +9.70 376.80 2185 ---- 394.80B ---- 394.80B 391.00 +9.80 381.20 2190 ---- 399.30B ---- 399.30B 395.40 +9.80 385.60 2195 ---- 403.80B ---- 403.80B 399.90 +9.90 390.00 2200 ---- 408.30B ---- 408.30B 404.40 +10.00 394.40 2205 ---- 412.90B ---- 412.90B 408.90 +10.10 398.80 2210 ---- 417.40B ---- 417.40B 413.40 +10.20 403.20 2215 ---- 422.00B ---- 422.00B 417.90 +10.30 407.60 2220 ---- 426.50B ---- 426.50B 422.40 +10.40 412.00 2225 ---- 431.10B ---- 431.10B 427.00 +10.50 416.50 2230 ---- 435.60B ---- 435.60B 431.50 +10.50 421.00 2235 ---- 440.20B ---- 440.20B 436.10 +10.70 425.40 2240 ---- 444.80B ---- 444.80B 440.60 +10.70 429.90 2245 ---- 449.40B ---- 449.40B 445.20 +10.80 434.40 2250 ---- 454.00B ---- 454.00B 449.80 +10.90 438.90 2255 ---- 458.60B ---- 458.60B 454.30 +10.90 443.40 2260 ---- 463.30B ---- 463.30B 458.90 +11.00 447.90 2265 ---- 467.90B ---- 467.90B 463.50 +11.00 452.50 2270 ---- 472.50B ---- 472.50B 468.10 +11.10 457.00 2275 ---- 477.10B ---- 477.10B 472.70 +11.10 461.60 2280 ---- 481.80B ---- 481.80B 477.30 +11.20 466.10 2290 ---- 491.10B ---- 491.10B 486.60 +11.30 475.30 2300 ---- 500.40B ---- 500.40B 495.90 +11.40 484.50 2310 ---- 509.80B ---- 509.80B 505.20 +11.40 493.80 2320 ---- 519.20B ---- 519.20B 514.50 +11.40 503.10 2325 ---- 523.90B ---- 523.90B 519.20 +11.50 507.70 2330 ---- 528.60B ---- 528.60B 523.90 +11.50 512.40 2340 ---- 538.00B ---- 538.00B 533.30 +11.50 521.80 2350 ---- 547.50B ---- 547.50B 542.70 +11.50 531.20 2360 ---- 556.90B ---- 556.90B 552.10 +11.50 540.60 2370 ---- 566.40B ---- 566.40B 561.60 +11.50 550.10 2375 ---- 571.20B ---- 571.20B 566.30 +11.50 554.80 2380 ---- 576.00B ---- 576.00B 571.10 +11.60 559.50 2400 ---- 595.00B ---- 595.00B 590.10 +11.60 578.50 2425 ---- 619.00B ---- 619.00B 614.00 +11.60 602.40 2450 ---- 643.00B ---- 643.00B 638.00 +11.70 626.30 2475 ---- 667.20B ---- 667.20B 662.10 +11.70 650.40 2500 ---- 691.40B ---- 691.40B 686.30 +11.80 674.50 2525 ---- 715.70B ---- 715.70B 710.60 +11.90 698.70 2550 ---- 740.10B ---- 740.10B 735.00 +12.00 723.00 2575 ---- 764.50B ---- 764.50B 759.40 +12.00 747.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.00 -.20 2.20 1250 ---- ---- ---- ---- 2.60 -.20 2.80 1275 ---- ---- ---- ---- 3.30 -.20 3.50 1300 ---- ---- ---- ---- 4.10 -.30 4.40 1325 ---- ---- ---- ---- 5.10 -.30 5.40 1350 ---- ---- ---- ---- 6.30 -.40 6.70 1375 ---- ---- ---- ---- 7.80 -.30 8.10 1400 ---- ---- ---- ---- 9.40 -.40 9.80 1420 ---- ---- ---- ---- 11.00 -.40 11.40 1425 ---- ---- ---- ---- 11.40 -.40 11.80 1430 ---- ---- ---- ---- 11.80 -.40 12.20 1440 ---- ---- ---- ---- 12.70 -.40 13.10 1450 ---- ---- ---- ---- 13.70 -.40 14.10 1460 ---- ---- ---- ---- 14.70 -.40 15.10 1470 ---- ---- ---- ---- 15.80 -.40 16.20 1475 ---- ---- ---- ---- 16.30 -.40 16.70 1480 ---- ---- ---- ---- 16.90 -.40 17.30 1490 ---- ---- ---- ---- 18.10 -.40 18.50 1500 ---- ---- ---- ---- 19.40 -.40 19.80 1510 ---- ---- ---- ---- 20.70 -.40 21.10 1515 ---- ---- ---- ---- 21.40 -.40 21.80 1520 ---- ---- ---- ---- 22.10 -.40 22.50 1525 ---- ---- ---- ---- 22.90 -.30 23.20 1530 ---- ---- ---- ---- 23.60 -.40 24.00 1535 ---- ---- ---- ---- 24.40 -.30 24.70 1540 ---- ---- ---- ---- 25.20 -.30 25.50 1545 ---- ---- ---- ---- 26.00 -.30 26.30 1550 ---- ---- ---- ---- 26.90 -.20 27.10 1555 ---- ---- ---- ---- 27.70 -.30 28.00 1560 ---- ---- ---- ---- 28.60 -.30 28.90 1565 ---- ---- ---- ---- 29.50 -.20 29.70 1570 ---- ---- ---- ---- 30.40 -.30 30.70 1575 ---- ---- ---- ---- 31.40 -.20 31.60 1580 ---- ---- ---- ---- 32.40 -.10 32.50 1585 ---- ---- ---- ---- 33.40 -.10 33.50 1590 ---- ---- ---- ---- 34.40 -.10 34.50 1595 ---- ---- ---- ---- 35.40 -.20 35.60 1600 ---- ---- ---- ---- 36.50 -.10 36.60 1605 ---- ---- ---- ---- 37.60 -.10 37.70 1610 ---- ---- ---- ---- 38.70 -.10 38.80 1615 ---- ---- ---- ---- 39.90 UNCH 39.90 1620 ---- ---- ---- ---- 41.00 -.10 41.10 1625 ---- ---- ---- ---- 42.30 +.10 42.20 1630 ---- ---- ---- ---- 43.50 +.10 43.40 1635 ---- ---- ---- ---- 44.70 UNCH 44.70 1640 ---- ---- ---- ---- 46.00 +.10 45.90 1645 ---- ---- ---- ---- 47.40 +.20 47.20 1650 ---- ---- ---- ---- 48.70 +.20 48.50 1655 ---- ---- ---- ---- 50.10 +.20 49.90 1660 ---- ---- ---- ---- 51.50 +.30 51.20 1665 ---- ---- ---- ---- 52.90 +.30 52.60 1670 ---- ---- ---- ---- 54.40 +.40 54.00 1675 ---- ---- ---- ---- 55.90 +.40 55.50 1680 ---- ---- ---- ---- 57.40 +.40 57.00 1685 ---- ---- ---- ---- 58.90 +.40 58.50 1690 ---- ---- ---- ---- 60.50 +.50 60.00 1695 ---- ---- ---- ---- 62.10 +.50 61.60 1700 ---- ---- ---- ---- 63.80 +.60 63.20 1705 ---- ---- ---- ---- 65.40 +.60 64.80 1710 ---- ---- ---- ---- 67.10 +.70 66.40 1715 ---- ---- ---- ---- 68.80 +.70 68.10 1720 ---- ---- ---- ---- 70.60 +.80 69.80 1725 ---- ---- ---- ---- 72.40 +.90 71.50 1730 ---- ---- ---- ---- 74.20 +.90 73.30 1735 ---- ---- ---- ---- 76.10 +1.00 75.10 1740 ---- ---- ---- ---- 77.90 +1.00 76.90 1745 ---- ---- ---- ---- 79.90 +1.10 78.80 1750 ---- ---- ---- ---- 81.80 +1.10 80.70 1755 ---- ---- ---- ---- 83.80 +1.20 82.60 1760 ---- ---- ---- ---- 85.80 +1.30 84.50 1765 ---- ---- ---- ---- 87.80 +1.30 86.50 1770 ---- ---- ---- ---- 89.90 +1.40 88.50 1775 ---- ---- ---- ---- 92.00 +1.40 90.60 1780 ---- ---- ---- ---- 94.20 +1.50 92.70 1785 ---- ---- ---- ---- 96.40 +1.60 94.80 1790 ---- ---- ---- ---- 98.70 +1.70 97.00 1795 ---- ---- ---- ---- 101.00 +1.80 99.20 1800 ---- ---- ---- ---- 103.30 +1.80 101.50 1805 ---- ---- ---- ---- 105.70 +1.90 103.80 1810 ---- ---- ---- ---- 108.10 +2.00 106.10 1815 ---- ---- ---- ---- 110.60 +2.10 108.50 1820 ---- ---- ---- ---- 113.10 +2.10 111.00 1825 ---- ---- ---- ---- 115.70 +2.20 113.50 1830 ---- ---- ---- ---- 118.30 +2.30 116.00 1835 ---- ---- ---- ---- 121.00 +2.40 118.60 1840 ---- ---- ---- ---- 123.70 +2.40 121.30 1845 ---- ---- ---- ---- 126.50 +2.50 124.00 1850 ---- ---- ---- ---- 129.40 +2.60 126.80 1855 ---- ---- ---- ---- 132.30 +2.70 129.60 1860 ---- ---- ---- ---- 135.20 +2.80 132.40 1865 ---- ---- ---- ---- 138.20 +2.80 135.40 1870 ---- ---- ---- ---- 141.30 +2.90 138.40 1875 ---- ---- ---- ---- 144.40 +3.00 141.40 1880 ---- ---- ---- ---- 147.60 +3.10 144.50 1885 ---- ---- ---- ---- 150.80 +3.20 147.60 1890 ---- ---- ---- ---- 154.00 +3.20 150.80 1895 ---- ---- ---- ---- 157.30 +3.30 154.00 1900 ---- ---- ---- ---- 160.70 +3.40 157.30 1905 ---- ---- ---- ---- 164.10 +3.50 160.60 1910 ---- ---- ---- ---- 167.50 +3.60 163.90 1915 ---- ---- ---- ---- 171.00 +3.70 167.30 1920 ---- ---- ---- ---- 174.50 +3.80 170.70 1925 ---- ---- ---- ---- 178.00 +3.80 174.20 1930 ---- ---- ---- ---- 181.60 +3.90 177.70 1935 ---- ---- ---- ---- 185.20 +4.00 181.20 1940 ---- ---- ---- ---- 188.90 +4.10 184.80 1945 ---- ---- ---- ---- 192.50 +4.10 188.40 1950 ---- ---- ---- ---- 196.20 +4.20 192.00 1955 ---- ---- ---- ---- 200.00 +4.30 195.70 1960 ---- ---- ---- ---- 203.70 +4.40 199.30 1965 ---- ---- ---- ---- 207.50 +4.50 203.00 1970 ---- ---- ---- ---- 211.30 +4.50 206.80 1975 ---- ---- ---- ---- 215.10 +4.60 210.50 1980 ---- ---- ---- ---- 219.00 +4.70 214.30 1985 ---- ---- ---- ---- 222.80 +4.70 218.10 1990 ---- ---- ---- ---- 226.70 +4.80 221.90 1995 ---- ---- ---- ---- 230.60 +4.90 225.70 2000 ---- ---- ---- ---- 234.50 +5.00 229.50 2005 ---- ---- ---- ---- 238.40 +5.00 233.40 2010 ---- ---- ---- ---- 242.30 +5.10 237.20 2015 ---- ---- ---- ---- 246.30 +5.20 241.10 2020 ---- ---- ---- ---- 250.20 +5.20 245.00 2025 ---- ---- ---- ---- 254.20 +5.30 248.90 2030 ---- ---- ---- ---- 258.20 +5.40 252.80 2035 ---- ---- ---- ---- 262.10 +5.40 256.70 2040 ---- ---- ---- ---- 266.10 +5.50 260.60 2045 ---- ---- ---- ---- 270.10 +5.60 264.50 2050 ---- ---- ---- ---- 274.10 +5.70 268.40 2055 ---- ---- ---- ---- 278.10 +5.70 272.40 2060 ---- ---- ---- ---- 282.20 +5.90 276.30 2065 ---- ---- ---- ---- 286.20 +6.00 280.20 2070 ---- ---- ---- ---- 290.20 +6.00 284.20 2075 ---- ---- ---- ---- 294.30 +6.10 288.20 2080 ---- ---- ---- ---- 298.30 +6.10 292.20 2085 ---- ---- ---- ---- 302.40 +6.20 296.20 2090 ---- ---- ---- ---- 306.50 +6.30 300.20 2095 ---- ---- ---- ---- 310.50 +6.30 304.20 2100 ---- ---- ---- ---- 314.60 +6.40 308.20 2105 ---- ---- ---- ---- 318.70 +6.50 312.20 2110 ---- ---- ---- ---- 322.90 +6.60 316.30 2115 ---- ---- ---- ---- 327.00 +6.60 320.40 2120 ---- ---- ---- ---- 331.10 +6.70 324.40 2125 ---- ---- ---- ---- 335.30 +6.80 328.50 2130 ---- ---- ---- ---- 339.50 +6.90 332.60 2135 ---- ---- ---- ---- 343.60 +6.90 336.70 2140 ---- ---- ---- ---- 347.80 +7.00 340.80 2145 ---- ---- ---- ---- 352.00 +7.00 345.00 2150 ---- ---- ---- ---- 356.20 +7.10 349.10 2155 ---- ---- ---- ---- 360.50 +7.20 353.30 2160 ---- ---- ---- ---- 364.70 +7.30 357.40 2165 ---- ---- ---- ---- 369.00 +7.40 361.60 2170 ---- ---- ---- ---- 373.20 +7.40 365.80 2175 ---- ---- ---- ---- 377.50 +7.50 370.00 2180 ---- ---- ---- ---- 381.80 +7.50 374.30 2185 ---- ---- ---- ---- 386.10 +7.60 378.50 2190 ---- ---- ---- ---- 390.40 +7.60 382.80 2195 ---- ---- ---- ---- 394.80 +7.80 387.00 2200 ---- ---- ---- ---- 399.10 +7.80 391.30 2205 ---- ---- ---- ---- 403.50 +7.90 395.60 2210 ---- ---- ---- ---- 407.80 +7.90 399.90 2215 ---- ---- ---- ---- 412.20 +7.90 404.30 2220 ---- ---- ---- ---- 416.60 +8.00 408.60 2225 ---- ---- ---- ---- 421.00 +8.10 412.90 2230 ---- ---- ---- ---- 425.50 +8.20 417.30 2235 ---- ---- ---- ---- 429.90 +8.20 421.70 2240 ---- ---- ---- ---- 434.30 +8.20 426.10 2245 ---- ---- ---- ---- 438.80 +8.30 430.50 2250 ---- ---- ---- ---- 443.20 +8.30 434.90 2255 ---- ---- ---- ---- 447.70 +8.40 439.30 2260 ---- ---- ---- ---- 452.20 +8.50 443.70 2265 ---- ---- ---- ---- 456.70 +8.60 448.10 2270 ---- ---- ---- ---- 461.20 +8.60 452.60 2275 ---- ---- ---- ---- 465.70 +8.70 457.00 2280 ---- ---- ---- ---- 470.20 +8.70 461.50 2285 ---- ---- ---- ---- 474.80 +8.80 466.00 2290 ---- ---- ---- ---- 479.30 +8.80 470.50 2300 ---- ---- ---- ---- 488.40 +8.90 479.50 2310 ---- ---- ---- ---- 497.50 +9.00 488.50 2320 ---- ---- ---- ---- 506.70 +9.10 497.60 2325 ---- ---- ---- ---- 511.30 +9.20 502.10 2330 ---- ---- ---- ---- 515.90 +9.30 506.60 2340 ---- ---- ---- ---- 525.10 +9.30 515.80 2350 ---- ---- ---- ---- 534.40 +9.50 524.90 2360 ---- ---- ---- ---- 543.60 +9.50 534.10 2370 ---- ---- ---- ---- 552.90 +9.60 543.30 2375 ---- ---- ---- ---- 557.60 +9.70 547.90 2380 ---- ---- ---- ---- 562.20 +9.70 552.50 2400 ---- ---- ---- ---- 580.90 +9.90 571.00 2425 ---- ---- ---- ---- 604.40 +10.10 594.30 2450 ---- ---- ---- ---- 628.10 +10.40 617.70 2475 ---- ---- ---- ---- 651.80 +10.50 641.30 2500 ---- ---- ---- ---- 675.60 +10.70 664.90 2525 ---- ---- ---- ---- 699.60 +11.00 688.60 2550 ---- ---- ---- ---- 723.60 +11.10 712.50 2575 ---- ---- ---- ---- 747.70 +11.30 736.40 OG DEC23 Gold Option PUT 1000 1.30 1.30 1.30 1.30 1.30 +.10 1 1.20 2 1025 ---- ---- ---- ---- 1.50 UNCH 1.50 1050 ---- ---- ---- ---- 1.80 +.10 1.70 1075 ---- ---- ---- ---- 2.10 +.10 2.00 1080 ---- ---- ---- ---- 2.10 UNCH 2.10 1090 ---- ---- ---- ---- 2.30 +.10 2.20 1100 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1110 ---- ---- ---- ---- 2.60 +.10 2.50 1120 ---- ---- ---- ---- 2.70 UNCH 2.70 1125 ---- ---- ---- ---- 2.80 UNCH 2.80 1130 ---- ---- ---- ---- 2.90 UNCH 2.90 1140 ---- ---- ---- ---- 3.10 +.10 3.00 1150 ---- ---- ---- ---- 3.30 +.10 3.20 1160 ---- ---- ---- ---- 3.50 +.10 3.40 1170 ---- ---- ---- ---- 3.70 +.10 3.60 1175 ---- ---- ---- ---- 3.80 +.10 3.70 1180 ---- ---- ---- ---- 3.90 +.10 3.80 1185 ---- ---- ---- ---- 4.00 UNCH 4.00 1190 ---- ---- ---- ---- 4.10 UNCH 4.10 1195 ---- ---- ---- ---- 4.30 +.10 4.20 1200 ---- ---- ---- ---- 4.40 +.10 4.30 1205 ---- ---- ---- ---- 4.50 +.10 4.40 1210 ---- ---- ---- ---- 4.60 UNCH 4.60 1215 ---- ---- ---- ---- 4.80 +.10 4.70 1220 ---- ---- ---- ---- 4.90 +.10 4.80 1225 ---- ---- ---- ---- 5.00 UNCH 5.00 1230 ---- ---- ---- ---- 5.20 +.10 5.10 1235 ---- ---- ---- ---- 5.30 +.10 5.20 1240 ---- ---- ---- ---- 5.50 +.10 5.40 1245 ---- ---- ---- ---- 5.60 +.10 5.50 1250 ---- ---- ---- ---- 5.80 +.10 5.70 121 1255 ---- ---- ---- ---- 6.00 +.10 5.90 1260 ---- ---- ---- ---- 6.10 +.10 6.00 1265 ---- ---- ---- ---- 6.30 +.10 6.20 1270 ---- ---- ---- ---- 6.50 +.10 6.40 1275 ---- ---- ---- ---- 6.60 +.10 6.50 1280 ---- ---- ---- ---- 6.80 +.10 6.70 1285 ---- ---- ---- ---- 7.00 +.10 6.90 1290 ---- ---- ---- ---- 7.20 +.10 7.10 1295 ---- ---- ---- ---- 7.40 +.10 7.30 1300 ---- ---- ---- ---- 7.60 +.10 7.50 1 1305 ---- ---- ---- ---- 7.80 +.10 7.70 1310 ---- ---- ---- ---- 8.00 +.10 7.90 1315 ---- ---- ---- ---- 8.20 +.10 8.10 1320 ---- ---- ---- ---- 8.40 +.10 8.30 1325 ---- ---- ---- ---- 8.70 +.20 8.50 1 1330 ---- ---- ---- ---- 8.90 +.20 8.70 1335 ---- ---- ---- ---- 9.10 +.10 9.00 1340 ---- ---- ---- ---- 9.40 +.20 9.20 1345 ---- ---- ---- ---- 9.60 +.10 9.50 1350 ---- ---- ---- ---- 9.90 +.20 9.70 1355 ---- ---- ---- ---- 10.20 +.20 10.00 1360 ---- ---- ---- ---- 10.40 +.10 10.30 1365 ---- ---- ---- ---- 10.70 +.20 10.50 1370 ---- ---- ---- ---- 11.00 +.20 10.80 1375 ---- ---- ---- ---- 11.30 +.20 11.10 1380 ---- ---- ---- ---- 11.60 +.20 11.40 1385 ---- ---- ---- ---- 11.90 +.20 11.70 1390 ---- ---- ---- ---- 12.30 +.30 12.00 1395 ---- ---- ---- ---- 12.60 +.20 12.40 1400 ---- ---- ---- ---- 12.90 +.20 12.70 82 1405 ---- ---- ---- ---- 13.30 +.30 13.00 1410 ---- ---- ---- ---- 13.60 +.20 13.40 1415 ---- ---- ---- ---- 14.00 +.20 13.80 1420 ---- ---- ---- ---- 14.40 +.30 14.10 1425 ---- ---- ---- ---- 14.80 +.30 14.50 1430 ---- ---- ---- ---- 15.20 +.30 14.90 1435 ---- ---- ---- ---- 15.60 +.30 15.30 1440 ---- ---- ---- ---- 16.10 +.30 15.80 1445 ---- ---- ---- ---- 16.50 +.30 16.20 1450 ---- ---- ---- ---- 17.00 +.30 16.70 151 1455 ---- ---- ---- ---- 17.40 +.30 17.10 1460 ---- ---- ---- ---- 17.90 +.30 17.60 1465 ---- ---- ---- ---- 18.40 +.30 18.10 1470 ---- ---- ---- ---- 18.90 +.30 18.60 1475 ---- ---- ---- ---- 19.50 +.40 19.10 1480 ---- ---- ---- ---- 20.00 +.40 19.60 1485 ---- ---- ---- ---- 20.60 +.40 20.20 1490 ---- ---- ---- ---- 21.10 +.40 20.70 1495 ---- ---- ---- ---- 21.70 +.40 21.30 1500 ---- ---- ---- ---- 22.40 +.50 21.90 1 311 1505 ---- ---- ---- ---- 23.00 +.50 22.50 1510 ---- ---- ---- ---- 23.60 +.40 23.20 1515 ---- ---- ---- ---- 24.30 +.50 23.80 1520 ---- ---- ---- ---- 25.00 +.50 24.50 1525 ---- ---- ---- ---- 25.70 +.50 25.20 1530 ---- ---- ---- ---- 26.40 +.50 25.90 1535 ---- ---- ---- ---- 27.10 +.50 26.60 1540 ---- ---- ---- ---- 27.90 +.50 27.40 1545 ---- ---- ---- ---- 28.70 +.60 28.10 1550 ---- ---- ---- ---- 29.50 +.60 28.90 182 1555 ---- ---- ---- ---- 30.30 +.60 29.70 1560 ---- ---- ---- ---- 31.20 +.60 30.60 1565 ---- ---- ---- ---- 32.10 +.70 31.40 1570 ---- ---- ---- ---- 33.00 +.70 32.30 1575 ---- ---- ---- ---- 33.90 +.70 33.20 1580 ---- ---- ---- ---- 34.80 +.70 34.10 1585 ---- ---- ---- ---- 35.80 +.70 35.10 1590 ---- ---- ---- ---- 36.80 +.70 36.10 1595 ---- ---- ---- ---- 37.80 +.70 37.10 1600 ---- 38.20B ---- ---- 38.90 +.80 38.10 1 329 1605 ---- ---- ---- ---- 40.00 +.80 39.20 1610 ---- ---- ---- ---- 41.10 +.90 40.20 1615 ---- ---- ---- ---- 42.20 +.80 41.40 1620 ---- ---- ---- ---- 43.40 +.90 42.50 1625 ---- ---- ---- ---- 44.60 +.90 43.70 10 1630 ---- ---- ---- ---- 45.80 +.90 44.90 1635 ---- ---- ---- ---- 47.10 +1.00 46.10 1640 ---- ---- ---- ---- 48.40 +1.00 47.40 1645 ---- ---- ---- ---- 49.70 +1.00 48.70 1650 ---- ---- ---- ---- 51.10 +1.10 50.00 200 1655 ---- ---- ---- ---- 52.40 +1.00 51.40 1660 ---- ---- ---- ---- 53.90 +1.20 52.70 1665 ---- ---- ---- ---- 55.30 +1.10 54.20 1670 ---- ---- ---- ---- 56.80 +1.20 55.60 1675 ---- ---- ---- ---- 58.30 +1.20 57.10 1680 ---- ---- ---- ---- 59.90 +1.30 58.60 1685 ---- ---- ---- ---- 61.50 +1.30 60.20 1690 ---- ---- ---- ---- 63.10 +1.30 61.80 1695 ---- ---- ---- ---- 64.70 +1.30 63.40 1700 ---- ---- ---- ---- 66.40 +1.40 65.00 235 1705 ---- ---- ---- ---- 68.20 +1.50 66.70 1710 ---- ---- ---- ---- 69.90 +1.50 68.40 1715 ---- ---- ---- ---- 71.80 +1.60 70.20 1720 ---- ---- ---- ---- 73.60 +1.60 72.00 1725 ---- 75.80B ---- ---- 75.50 +1.70 73.80 1730 ---- ---- ---- ---- 77.40 +1.70 75.70 1735 ---- ---- ---- ---- 79.30 +1.70 77.60 1740 ---- ---- ---- ---- 81.30 +1.80 79.50 6 1745 ---- ---- ---- ---- 83.40 +1.90 81.50 1750 ---- ---- ---- ---- 85.40 +1.90 83.50 250 1755 ---- ---- ---- ---- 87.50 +2.00 85.50 1760 ---- ---- ---- ---- 89.70 +2.10 87.60 1765 ---- ---- ---- ---- 91.90 +2.20 89.70 1770 ---- ---- ---- ---- 94.10 +2.20 91.90 1775 ---- ---- ---- ---- 96.40 +2.30 94.10 49 1780 ---- ---- ---- ---- 98.70 +2.40 96.30 1785 ---- ---- ---- ---- 101.00 +2.40 98.60 1790 ---- ---- ---- ---- 103.40 +2.50 100.90 1795 ---- ---- ---- ---- 105.80 +2.60 103.20 1800 ---- ---- ---- ---- 108.30 +2.70 105.60 76 1805 ---- ---- ---- ---- 110.80 +2.80 108.00 1810 ---- ---- ---- ---- 113.30 +2.80 110.50 1815 ---- ---- ---- ---- 115.90 +3.00 112.90 1820 ---- ---- ---- ---- 118.50 +3.00 115.50 1825 ---- ---- ---- ---- 121.10 +3.10 118.00 1830 ---- ---- ---- ---- 123.80 +3.20 120.60 1835 ---- ---- ---- ---- 126.50 +3.30 123.20 1 1840 ---- ---- ---- ---- 129.30 +3.40 125.90 1845 ---- ---- ---- ---- 132.10 +3.50 128.60 1850 ---- ---- ---- ---- 134.90 +3.60 131.30 100 240 1855 ---- ---- ---- ---- 137.80 +3.70 134.10 1860 ---- ---- ---- ---- 140.70 +3.80 136.90 1865 ---- ---- ---- ---- 143.70 +3.90 139.80 1870 ---- ---- ---- ---- 146.70 +4.10 142.60 1875 ---- ---- ---- ---- 149.70 +4.20 145.50 1880 ---- ---- ---- ---- 152.70 +4.20 148.50 1885 ---- ---- ---- ---- 155.80 +4.30 151.50 1890 ---- ---- ---- ---- 158.90 +4.40 154.50 1895 ---- ---- ---- ---- 162.10 +4.60 157.50 1900 ---- ---- ---- ---- 165.30 +4.70 160.60 1905 ---- ---- ---- ---- 168.50 +4.80 163.70 1910 ---- ---- ---- ---- 171.70 +4.90 166.80 1915 ---- ---- ---- ---- 175.00 +5.00 170.00 1920 ---- ---- ---- ---- 178.30 +5.20 173.10 1925 ---- ---- ---- ---- 181.60 +5.20 176.40 1930 ---- ---- ---- ---- 185.00 +5.40 179.60 1935 ---- ---- ---- ---- 188.40 +5.50 182.90 1940 ---- ---- ---- ---- 191.80 +5.60 186.20 1945 ---- ---- ---- ---- 195.20 +5.70 189.50 1950 ---- ---- ---- ---- 198.70 +5.80 192.90 1955 ---- ---- ---- ---- 202.20 +6.00 196.20 1960 ---- ---- ---- ---- 205.70 +6.10 199.60 1965 ---- ---- ---- ---- 209.20 +6.10 203.10 1970 ---- ---- ---- ---- 212.80 +6.30 206.50 1975 ---- ---- ---- ---- 216.30 +6.30 210.00 1980 ---- ---- ---- ---- 219.90 +6.40 213.50 1985 ---- ---- ---- ---- 223.60 +6.60 217.00 1990 ---- ---- ---- ---- 227.20 +6.60 220.60 1995 ---- ---- ---- ---- 230.90 +6.70 224.20 2000 ---- ---- ---- ---- 234.60 +6.80 227.80 2005 ---- ---- ---- ---- 238.30 +6.90 231.40 2010 ---- ---- ---- ---- 242.00 +6.90 235.10 2015 ---- ---- ---- ---- 245.80 +7.00 238.80 2020 ---- ---- ---- ---- 249.60 +7.10 242.50 2025 ---- ---- ---- ---- 253.40 +7.10 246.30 2030 ---- ---- ---- ---- 257.20 +7.20 250.00 2035 ---- ---- ---- ---- 261.10 +7.30 253.80 2040 ---- ---- ---- ---- 265.00 +7.40 257.60 2045 ---- ---- ---- ---- 268.90 +7.40 261.50 2050 ---- ---- ---- ---- 272.80 +7.50 265.30 2055 ---- ---- ---- ---- 276.70 +7.50 269.20 2060 ---- ---- ---- ---- 280.70 +7.60 273.10 2065 ---- ---- ---- ---- 284.60 +7.60 277.00 2070 ---- ---- ---- ---- 288.60 +7.70 280.90 2075 ---- ---- ---- ---- 292.60 +7.70 284.90 2080 ---- ---- ---- ---- 296.60 +7.70 288.90 2085 ---- ---- ---- ---- 300.70 +7.80 292.90 2090 ---- ---- ---- ---- 304.70 +7.80 296.90 2095 ---- ---- ---- ---- 308.80 +7.90 300.90 2100 ---- ---- ---- ---- 312.90 +8.00 304.90 2105 ---- ---- ---- ---- 317.00 +8.10 308.90 2110 ---- ---- ---- ---- 321.10 +8.10 313.00 2115 ---- ---- ---- ---- 325.30 +8.20 317.10 2120 ---- ---- ---- ---- 329.40 +8.20 321.20 2125 ---- ---- ---- ---- 333.60 +8.30 325.30 2130 ---- ---- ---- ---- 337.70 +8.30 329.40 2135 ---- ---- ---- ---- 341.90 +8.40 333.50 2140 ---- ---- ---- ---- 346.10 +8.50 337.60 2145 ---- ---- ---- ---- 350.40 +8.60 341.80 2150 ---- ---- ---- ---- 354.60 +8.70 345.90 2155 ---- ---- ---- ---- 358.80 +8.70 350.10 2160 ---- ---- ---- ---- 363.10 +8.80 354.30 2165 ---- ---- ---- ---- 367.40 +8.90 358.50 2170 ---- ---- ---- ---- 371.60 +8.90 362.70 2175 ---- ---- ---- ---- 375.90 +8.90 367.00 2180 ---- ---- ---- ---- 380.20 +9.00 371.20 2185 ---- ---- ---- ---- 384.60 +9.20 375.40 2190 ---- ---- ---- ---- 388.90 +9.20 379.70 2195 ---- ---- ---- ---- 393.20 +9.20 384.00 2200 ---- ---- ---- ---- 397.60 +9.30 388.30 2205 ---- ---- ---- ---- 402.00 +9.40 392.60 2210 ---- ---- ---- ---- 406.30 +9.40 396.90 2215 ---- ---- ---- ---- 410.70 +9.50 401.20 2220 ---- ---- ---- ---- 415.10 +9.60 405.50 2225 ---- ---- ---- ---- 419.50 +9.60 409.90 2230 ---- ---- ---- ---- 423.90 +9.70 414.20 2235 ---- ---- ---- ---- 428.40 +9.80 418.60 2240 ---- ---- ---- ---- 432.80 +9.80 423.00 2245 ---- ---- ---- ---- 437.30 +9.90 427.40 2250 ---- ---- ---- ---- 441.70 +9.90 431.80 2255 ---- ---- ---- ---- 446.20 +10.00 436.20 2260 ---- ---- ---- ---- 450.70 +10.10 440.60 2265 ---- ---- ---- ---- 455.10 +10.10 445.00 2270 ---- ---- ---- ---- 459.60 +10.10 449.50 2275 ---- ---- ---- ---- 464.10 +10.20 453.90 2280 ---- ---- ---- ---- 468.70 +10.30 458.40 2285 ---- ---- ---- ---- 473.20 +10.40 462.80 2290 ---- ---- ---- ---- 477.70 +10.40 467.30 2295 ---- ---- ---- ---- 482.20 +10.40 471.80 2300 ---- ---- ---- ---- 486.80 +10.50 476.30 2305 ---- ---- ---- ---- 491.30 +10.50 480.80 2310 ---- ---- ---- ---- 495.90 +10.60 485.30 2315 ---- ---- ---- ---- 500.50 +10.70 489.80 2320 ---- ---- ---- ---- 505.00 +10.70 494.30 2325 ---- ---- ---- ---- 509.60 +10.70 498.90 2330 ---- ---- ---- ---- 514.20 +10.80 503.40 2335 ---- ---- ---- ---- 518.80 +10.80 508.00 2340 ---- ---- ---- ---- 523.40 +10.90 512.50 2345 ---- ---- ---- ---- 528.00 +10.90 517.10 2350 ---- ---- ---- ---- 532.60 +10.90 521.70 2360 ---- ---- ---- ---- 541.90 +11.00 530.90 2370 ---- ---- ---- ---- 551.20 +11.10 540.10 2375 ---- ---- ---- ---- 555.80 +11.10 544.70 2380 ---- ---- ---- ---- 560.50 +11.20 549.30 2390 ---- ---- ---- ---- 569.80 +11.30 558.50 2400 ---- ---- ---- ---- 579.10 +11.30 567.80 2410 ---- ---- ---- ---- 588.50 +11.40 577.10 2420 ---- ---- ---- ---- 597.90 +11.50 586.40 2425 ---- ---- ---- ---- 602.60 +11.50 591.10 2430 ---- ---- ---- ---- 607.30 +11.50 595.80 2440 ---- ---- ---- ---- 616.70 +11.60 605.10 2450 ---- ---- ---- ---- 626.20 +11.70 614.50 2475 ---- ---- ---- ---- 649.90 +11.80 638.10 2490 ---- ---- ---- ---- 664.20 +11.90 652.30 2500 ---- ---- ---- ---- 673.70 +12.00 661.70 2525 ---- ---- ---- ---- 697.60 +12.10 685.50 2550 ---- ---- ---- ---- 721.60 +12.20 709.40 2575 ---- ---- ---- ---- 745.70 +12.30 733.40 2600 ---- ---- ---- ---- 769.80 +12.40 757.40 2625 ---- ---- ---- ---- 794.10 +12.50 781.60 2650 ---- ---- ---- ---- 818.50 +12.70 805.80 2700 ---- ---- ---- ---- 867.40 +12.90 854.50 2750 ---- ---- ---- ---- 916.70 +13.20 903.50 2800 ---- ---- ---- ---- 966.40 +13.60 952.80 3000 ---- ---- ---- ---- 1166.30 +14.20 1152.10 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 UNCH .70 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.10 +.10 1.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.10 UNCH 5.10 1275 ---- ---- ---- ---- 6.10 -.10 6.20 1300 ---- ---- ---- ---- 7.30 -.10 7.40 1325 ---- ---- ---- ---- 8.70 -.10 8.80 1350 ---- ---- ---- ---- 10.30 -.10 10.40 1375 ---- ---- ---- ---- 12.20 UNCH 12.20 1400 ---- ---- ---- ---- 14.30 UNCH 14.30 1425 ---- ---- ---- ---- 16.70 +.10 16.60 1430 ---- ---- ---- ---- 17.20 +.10 17.10 1440 ---- ---- ---- ---- 18.30 +.10 18.20 1450 ---- ---- ---- ---- 19.40 +.10 19.30 1460 ---- ---- ---- ---- 20.60 +.20 20.40 1470 ---- ---- ---- ---- 21.80 +.20 21.60 1475 ---- ---- ---- ---- 22.50 +.20 22.30 1480 ---- ---- ---- ---- 23.10 +.20 22.90 1490 ---- ---- ---- ---- 24.50 +.30 24.20 1500 ---- ---- ---- ---- 25.90 +.30 25.60 1510 ---- ---- ---- ---- 27.40 +.40 27.00 1520 ---- ---- ---- ---- 28.90 +.40 28.50 1525 ---- ---- ---- ---- 29.70 +.40 29.30 1530 ---- ---- ---- ---- 30.50 +.40 30.10 1535 ---- ---- ---- ---- 31.30 +.40 30.90 1540 ---- ---- ---- ---- 32.20 +.40 31.80 1545 ---- ---- ---- ---- 33.10 +.50 32.60 1550 ---- ---- ---- ---- 34.00 +.50 33.50 1555 ---- ---- ---- ---- 34.90 +.50 34.40 1560 ---- ---- ---- ---- 35.80 +.50 35.30 1565 ---- ---- ---- ---- 36.80 +.60 36.20 1570 ---- ---- ---- ---- 37.70 +.60 37.10 1575 ---- ---- ---- ---- 38.70 +.60 38.10 1580 ---- ---- ---- ---- 39.80 +.70 39.10 1585 ---- ---- ---- ---- 40.80 +.70 40.10 1590 ---- ---- ---- ---- 41.90 +.80 41.10 1595 ---- ---- ---- ---- 42.90 +.70 42.20 1600 ---- ---- ---- ---- 44.10 +.80 43.30 1605 ---- ---- ---- ---- 45.20 +.80 44.40 1610 ---- ---- ---- ---- 46.40 +.90 45.50 1615 ---- ---- ---- ---- 47.50 +.80 46.70 1620 ---- ---- ---- ---- 48.70 +.90 47.80 1625 ---- ---- ---- ---- 50.00 +1.00 49.00 1630 ---- ---- ---- ---- 51.20 +.90 50.30 1635 ---- ---- ---- ---- 52.50 +1.00 51.50 1640 ---- ---- ---- ---- 53.90 +1.10 52.80 1645 ---- ---- ---- ---- 55.20 +1.10 54.10 1650 ---- ---- ---- ---- 56.60 +1.20 55.40 1655 ---- ---- ---- ---- 58.00 +1.20 56.80 1660 ---- ---- ---- ---- 59.40 +1.20 58.20 1665 ---- ---- ---- ---- 60.90 +1.30 59.60 1670 ---- ---- ---- ---- 62.40 +1.40 61.00 1675 ---- ---- ---- ---- 63.90 +1.40 62.50 1680 ---- ---- ---- ---- 65.40 +1.40 64.00 1685 ---- ---- ---- ---- 67.00 +1.40 65.60 1690 ---- ---- ---- ---- 68.60 +1.50 67.10 1695 ---- ---- ---- ---- 70.30 +1.60 68.70 1700 ---- ---- ---- ---- 72.00 +1.60 70.40 1705 ---- ---- ---- ---- 73.70 +1.70 72.00 1710 ---- ---- ---- ---- 75.40 +1.70 73.70 1715 ---- ---- ---- ---- 77.20 +1.70 75.50 1720 ---- ---- ---- ---- 79.00 +1.80 77.20 1725 ---- ---- ---- ---- 80.90 +1.90 79.00 1730 ---- ---- ---- ---- 82.80 +1.90 80.90 1735 ---- ---- ---- ---- 84.70 +2.00 82.70 1740 ---- ---- ---- ---- 86.70 +2.10 84.60 1745 ---- ---- ---- ---- 88.70 +2.10 86.60 1750 ---- ---- ---- ---- 90.70 +2.20 88.50 1755 ---- ---- ---- ---- 92.80 +2.20 90.60 1760 ---- ---- ---- ---- 94.90 +2.30 92.60 1765 ---- ---- ---- ---- 97.00 +2.30 94.70 1770 ---- ---- ---- ---- 99.20 +2.40 96.80 1775 ---- ---- ---- ---- 101.40 +2.40 99.00 1780 ---- ---- ---- ---- 103.70 +2.50 101.20 1785 ---- ---- ---- ---- 106.00 +2.60 103.40 1790 ---- ---- ---- ---- 108.30 +2.60 105.70 1795 ---- ---- ---- ---- 110.70 +2.70 108.00 1800 ---- ---- ---- ---- 113.10 +2.80 110.30 1805 ---- ---- ---- ---- 115.50 +2.80 112.70 1810 ---- ---- ---- ---- 118.00 +2.90 115.10 1815 ---- ---- ---- ---- 120.60 +3.00 117.60 1820 ---- ---- ---- ---- 123.10 +3.00 120.10 1825 ---- ---- ---- ---- 125.70 +3.10 122.60 1830 ---- ---- ---- ---- 128.30 +3.10 125.20 1835 ---- ---- ---- ---- 131.00 +3.20 127.80 1840 ---- ---- ---- ---- 133.70 +3.30 130.40 1845 ---- ---- ---- ---- 136.50 +3.40 133.10 1850 ---- ---- ---- ---- 139.30 +3.50 135.80 1855 ---- ---- ---- ---- 142.10 +3.60 138.50 1860 ---- ---- ---- ---- 144.90 +3.60 141.30 1865 ---- ---- ---- ---- 147.80 +3.70 144.10 1870 ---- ---- ---- ---- 150.70 +3.70 147.00 1875 ---- ---- ---- ---- 153.70 +3.80 149.90 1880 ---- ---- ---- ---- 156.70 +3.90 152.80 1885 ---- ---- ---- ---- 159.70 +3.90 155.80 1890 ---- ---- ---- ---- 162.80 +4.00 158.80 1895 ---- ---- ---- ---- 165.90 +4.10 161.80 1900 ---- ---- ---- ---- 169.00 +4.20 164.80 1905 ---- ---- ---- ---- 172.20 +4.30 167.90 1910 ---- ---- ---- ---- 175.40 +4.30 171.10 1915 ---- ---- ---- ---- 178.60 +4.40 174.20 1920 ---- ---- ---- ---- 181.80 +4.40 177.40 1925 ---- ---- ---- ---- 185.10 +4.50 180.60 1930 ---- ---- ---- ---- 188.40 +4.60 183.80 1935 ---- ---- ---- ---- 191.80 +4.70 187.10 1940 ---- ---- ---- ---- 195.10 +4.70 190.40 1945 ---- ---- ---- ---- 198.50 +4.80 193.70 1950 ---- ---- ---- ---- 202.00 +4.90 197.10 1955 ---- ---- ---- ---- 205.40 +4.90 200.50 1960 ---- ---- ---- ---- 208.90 +5.00 203.90 1965 ---- ---- ---- ---- 212.30 +5.00 207.30 1970 ---- ---- ---- ---- 215.90 +5.20 210.70 1975 ---- ---- ---- ---- 219.40 +5.20 214.20 1980 ---- ---- ---- ---- 222.90 +5.20 217.70 1985 ---- ---- ---- ---- 226.50 +5.30 221.20 1990 ---- ---- ---- ---- 230.10 +5.40 224.70 1995 ---- ---- ---- ---- 233.70 +5.50 228.20 2000 ---- ---- ---- ---- 237.40 +5.60 231.80 2005 ---- ---- ---- ---- 241.00 +5.60 235.40 2010 ---- ---- ---- ---- 244.70 +5.70 239.00 2015 ---- ---- ---- ---- 248.40 +5.80 242.60 2020 ---- ---- ---- ---- 252.10 +5.90 246.20 2025 ---- ---- ---- ---- 255.80 +5.90 249.90 2030 ---- ---- ---- ---- 259.50 +6.00 253.50 2035 ---- ---- ---- ---- 263.20 +6.00 257.20 2040 ---- ---- ---- ---- 267.00 +6.10 260.90 2045 ---- ---- ---- ---- 270.80 +6.20 264.60 2050 ---- ---- ---- ---- 274.50 +6.20 268.30 2055 ---- ---- ---- ---- 278.30 +6.30 272.00 2060 ---- ---- ---- ---- 282.10 +6.30 275.80 2065 ---- ---- ---- ---- 285.90 +6.40 279.50 2070 ---- ---- ---- ---- 289.80 +6.50 283.30 2075 ---- ---- ---- ---- 293.60 +6.50 287.10 2080 ---- ---- ---- ---- 297.50 +6.60 290.90 2085 ---- ---- ---- ---- 301.30 +6.60 294.70 2090 ---- ---- ---- ---- 305.20 +6.70 298.50 2095 ---- ---- ---- ---- 309.10 +6.80 302.30 2100 ---- ---- ---- ---- 313.00 +6.90 306.10 2105 ---- ---- ---- ---- 316.90 +6.90 310.00 2110 ---- ---- ---- ---- 320.80 +7.00 313.80 2115 ---- ---- ---- ---- 324.70 +7.00 317.70 2120 ---- ---- ---- ---- 328.70 +7.10 321.60 2125 ---- ---- ---- ---- 332.60 +7.10 325.50 2130 ---- ---- ---- ---- 336.60 +7.20 329.40 2135 ---- ---- ---- ---- 340.60 +7.30 333.30 2140 ---- ---- ---- ---- 344.60 +7.40 337.20 2145 ---- ---- ---- ---- 348.60 +7.40 341.20 2150 ---- ---- ---- ---- 352.60 +7.50 345.10 2155 ---- ---- ---- ---- 356.60 +7.50 349.10 2160 ---- ---- ---- ---- 360.70 +7.60 353.10 2165 ---- ---- ---- ---- 364.70 +7.60 357.10 2170 ---- ---- ---- ---- 368.80 +7.80 361.00 2175 ---- ---- ---- ---- 372.90 +7.80 365.10 2180 ---- ---- ---- ---- 376.90 +7.80 369.10 2185 ---- ---- ---- ---- 381.00 +7.90 373.10 2190 ---- ---- ---- ---- 385.10 +7.90 377.20 2195 ---- ---- ---- ---- 389.30 +8.10 381.20 2200 ---- ---- ---- ---- 393.40 +8.10 385.30 2210 ---- ---- ---- ---- 401.70 +8.20 393.50 2220 ---- ---- ---- ---- 410.00 +8.30 401.70 2225 ---- ---- ---- ---- 414.20 +8.40 405.80 2230 ---- ---- ---- ---- 418.40 +8.50 409.90 2240 ---- ---- ---- ---- 426.80 +8.60 418.20 2250 ---- ---- ---- ---- 435.30 +8.70 426.60 2260 ---- ---- ---- ---- 443.80 +8.80 435.00 2270 ---- ---- ---- ---- 452.30 +8.90 443.40 2275 ---- ---- ---- ---- 456.60 +9.00 447.60 2280 ---- ---- ---- ---- 460.90 +9.00 451.90 2290 ---- ---- ---- ---- 469.60 +9.20 460.40 2300 ---- ---- ---- ---- 478.30 +9.30 469.00 2325 ---- ---- ---- ---- 500.10 +9.50 490.60 2350 ---- ---- ---- ---- 522.30 +9.90 512.40 2375 ---- ---- ---- ---- 544.60 +10.10 534.50 2400 ---- ---- ---- ---- 567.20 +10.40 556.80 2425 ---- ---- ---- ---- 590.00 +10.60 579.40 2450 ---- ---- ---- ---- 613.00 +10.90 602.10 2475 ---- ---- ---- ---- 636.10 +11.10 625.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.50 UNCH 7.50 1275 ---- ---- ---- ---- 8.80 +.10 8.70 1300 ---- ---- ---- ---- 10.30 +.10 10.20 1325 ---- ---- ---- ---- 12.00 +.20 11.80 1350 ---- ---- ---- ---- 13.90 +.20 13.70 1375 ---- ---- ---- ---- 16.00 +.20 15.80 1400 ---- ---- ---- ---- 18.40 +.30 18.10 1425 ---- ---- ---- ---- 21.10 +.40 20.70 1430 ---- ---- ---- ---- 21.70 +.50 21.20 1440 ---- ---- ---- ---- 22.80 +.40 22.40 1450 ---- ---- ---- ---- 24.10 +.50 23.60 1460 ---- ---- ---- ---- 25.30 +.50 24.80 1470 ---- ---- ---- ---- 26.70 +.60 26.10 1475 ---- ---- ---- ---- 27.40 +.70 26.70 1480 ---- ---- ---- ---- 28.10 +.70 27.40 1490 ---- ---- ---- ---- 29.50 +.70 28.80 1500 ---- ---- ---- ---- 31.00 +.70 30.30 1510 ---- ---- ---- ---- 32.60 +.80 31.80 1520 ---- ---- ---- ---- 34.20 +.80 33.40 1525 ---- ---- ---- ---- 35.00 +.80 34.20 1530 ---- ---- ---- ---- 35.90 +.90 35.00 1535 ---- ---- ---- ---- 36.70 +.90 35.80 1540 ---- ---- ---- ---- 37.60 +.90 36.70 1545 ---- ---- ---- ---- 38.50 +1.00 37.50 1550 ---- ---- ---- ---- 39.40 +1.00 38.40 1555 ---- ---- ---- ---- 40.40 +1.10 39.30 1560 ---- ---- ---- ---- 41.30 +1.00 40.30 1565 ---- ---- ---- ---- 42.30 +1.10 41.20 1570 ---- ---- ---- ---- 43.30 +1.10 42.20 1575 ---- ---- ---- ---- 44.30 +1.20 43.10 1580 ---- ---- ---- ---- 45.30 +1.20 44.10 1585 ---- ---- ---- ---- 46.40 +1.20 45.20 1590 ---- ---- ---- ---- 47.50 +1.30 46.20 1595 ---- ---- ---- ---- 48.60 +1.30 47.30 1600 ---- ---- ---- ---- 49.70 +1.40 48.30 1605 ---- ---- ---- ---- 50.80 +1.40 49.40 1610 ---- ---- ---- ---- 52.00 +1.40 50.60 1615 ---- ---- ---- ---- 53.20 +1.50 51.70 1620 ---- ---- ---- ---- 54.40 +1.50 52.90 1625 ---- ---- ---- ---- 55.60 +1.50 54.10 1630 ---- ---- ---- ---- 56.90 +1.60 55.30 1635 ---- ---- ---- ---- 58.10 +1.60 56.50 1640 ---- ---- ---- ---- 59.50 +1.70 57.80 1645 ---- ---- ---- ---- 60.80 +1.70 59.10 1650 ---- ---- ---- ---- 62.20 +1.80 60.40 1655 ---- ---- ---- ---- 63.50 +1.80 61.70 1660 ---- ---- ---- ---- 65.00 +1.90 63.10 1665 ---- ---- ---- ---- 66.40 +1.90 64.50 1670 ---- ---- ---- ---- 67.90 +2.00 65.90 1675 ---- ---- ---- ---- 69.40 +2.00 67.40 1680 ---- ---- ---- ---- 70.90 +2.00 68.90 1685 ---- ---- ---- ---- 72.50 +2.10 70.40 1690 ---- ---- ---- ---- 74.10 +2.20 71.90 1695 ---- ---- ---- ---- 75.70 +2.20 73.50 1700 ---- ---- ---- ---- 77.40 +2.30 75.10 1705 ---- ---- ---- ---- 79.10 +2.30 76.80 1710 ---- ---- ---- ---- 80.80 +2.40 78.40 1715 ---- ---- ---- ---- 82.60 +2.50 80.10 1720 ---- ---- ---- ---- 84.30 +2.40 81.90 1725 ---- ---- ---- ---- 86.20 +2.60 83.60 1730 ---- ---- ---- ---- 88.00 +2.60 85.40 1735 ---- ---- ---- ---- 89.90 +2.60 87.30 1740 ---- ---- ---- ---- 91.90 +2.70 89.20 1745 ---- ---- ---- ---- 93.80 +2.70 91.10 1750 ---- ---- ---- ---- 95.90 +2.90 93.00 1755 ---- ---- ---- ---- 97.90 +2.90 95.00 1760 ---- ---- ---- ---- 100.00 +3.00 97.00 1765 ---- ---- ---- ---- 102.10 +3.00 99.10 1770 ---- ---- ---- ---- 104.30 +3.10 101.20 1775 ---- ---- ---- ---- 106.50 +3.20 103.30 1780 ---- ---- ---- ---- 108.70 +3.20 105.50 1785 ---- ---- ---- ---- 111.00 +3.30 107.70 1790 ---- ---- ---- ---- 113.30 +3.30 110.00 1795 ---- ---- ---- ---- 115.70 +3.40 112.30 1800 ---- ---- ---- ---- 118.10 +3.50 114.60 1805 ---- ---- ---- ---- 120.50 +3.50 117.00 1810 ---- ---- ---- ---- 123.00 +3.60 119.40 1815 ---- ---- ---- ---- 125.50 +3.70 121.80 1820 ---- ---- ---- ---- 128.10 +3.80 124.30 1825 ---- ---- ---- ---- 130.70 +3.80 126.90 1830 ---- ---- ---- ---- 133.30 +3.80 129.50 1835 ---- ---- ---- ---- 136.00 +3.90 132.10 1840 ---- ---- ---- ---- 138.80 +4.00 134.80 1845 ---- ---- ---- ---- 141.60 +4.10 137.50 1850 ---- ---- ---- ---- 144.40 +4.20 140.20 1855 ---- ---- ---- ---- 147.20 +4.20 143.00 1860 ---- ---- ---- ---- 150.10 +4.20 145.90 1865 ---- ---- ---- ---- 153.10 +4.40 148.70 1870 ---- ---- ---- ---- 156.10 +4.40 151.70 1875 ---- ---- ---- ---- 159.10 +4.50 154.60 1880 ---- ---- ---- ---- 162.20 +4.60 157.60 1885 ---- ---- ---- ---- 165.30 +4.70 160.60 1890 ---- ---- ---- ---- 168.40 +4.70 163.70 1895 ---- ---- ---- ---- 171.60 +4.80 166.80 1900 ---- ---- ---- ---- 174.80 +4.80 170.00 1905 ---- ---- ---- ---- 178.00 +4.90 173.10 1910 ---- ---- ---- ---- 181.30 +5.00 176.30 1915 ---- ---- ---- ---- 184.60 +5.00 179.60 1920 ---- ---- ---- ---- 187.90 +5.10 182.80 1925 ---- ---- ---- ---- 191.30 +5.20 186.10 1930 ---- ---- ---- ---- 194.70 +5.30 189.40 1935 ---- ---- ---- ---- 198.10 +5.30 192.80 1940 ---- ---- ---- ---- 201.50 +5.30 196.20 1945 ---- ---- ---- ---- 204.90 +5.40 199.50 1950 ---- ---- ---- ---- 208.40 +5.40 203.00 1955 ---- ---- ---- ---- 211.90 +5.50 206.40 1960 ---- ---- ---- ---- 215.40 +5.60 209.80 1965 ---- ---- ---- ---- 219.00 +5.70 213.30 1970 ---- ---- ---- ---- 222.50 +5.70 216.80 1975 ---- ---- ---- ---- 226.10 +5.80 220.30 1980 ---- ---- ---- ---- 229.60 +5.80 223.80 1985 ---- ---- ---- ---- 233.20 +5.90 227.30 1990 ---- ---- ---- ---- 236.80 +5.90 230.90 1995 ---- ---- ---- ---- 240.50 +6.10 234.40 2000 ---- ---- ---- ---- 244.10 +6.10 238.00 2005 ---- ---- ---- ---- 247.70 +6.10 241.60 2010 ---- ---- ---- ---- 251.40 +6.20 245.20 2015 ---- ---- ---- ---- 255.10 +6.30 248.80 2020 ---- ---- ---- ---- 258.80 +6.30 252.50 2025 ---- ---- ---- ---- 262.50 +6.40 256.10 2030 ---- ---- ---- ---- 266.20 +6.40 259.80 2035 ---- ---- ---- ---- 269.90 +6.50 263.40 2040 ---- ---- ---- ---- 273.70 +6.60 267.10 2045 ---- ---- ---- ---- 277.50 +6.70 270.80 2050 ---- ---- ---- ---- 281.20 +6.60 274.60 2055 ---- ---- ---- ---- 285.00 +6.70 278.30 2060 ---- ---- ---- ---- 288.80 +6.80 282.00 2065 ---- ---- ---- ---- 292.60 +6.80 285.80 2070 ---- ---- ---- ---- 296.50 +6.90 289.60 2075 ---- ---- ---- ---- 300.30 +7.00 293.30 2080 ---- ---- ---- ---- 304.20 +7.10 297.10 2085 ---- ---- ---- ---- 308.10 +7.10 301.00 2090 ---- ---- ---- ---- 311.90 +7.10 304.80 2095 ---- ---- ---- ---- 315.80 +7.20 308.60 2100 ---- ---- ---- ---- 319.80 +7.30 312.50 2105 ---- ---- ---- ---- 323.70 +7.30 316.40 2110 ---- ---- ---- ---- 327.60 +7.40 320.20 2115 ---- ---- ---- ---- 331.60 +7.50 324.10 2120 ---- ---- ---- ---- 335.50 +7.50 328.00 2125 ---- ---- ---- ---- 339.50 +7.50 332.00 2130 ---- ---- ---- ---- 343.50 +7.60 335.90 2135 ---- ---- ---- ---- 347.50 +7.60 339.90 2140 ---- ---- ---- ---- 351.50 +7.70 343.80 2145 ---- ---- ---- ---- 355.50 +7.70 347.80 2150 ---- ---- ---- ---- 359.60 +7.80 351.80 2155 ---- ---- ---- ---- 363.60 +7.80 355.80 2160 ---- ---- ---- ---- 367.70 +7.90 359.80 2165 ---- ---- ---- ---- 371.80 +8.00 363.80 2170 ---- ---- ---- ---- 375.90 +8.00 367.90 2175 ---- ---- ---- ---- 380.00 +8.10 371.90 2180 ---- ---- ---- ---- 384.10 +8.10 376.00 2190 ---- ---- ---- ---- 392.40 +8.30 384.10 2200 ---- ---- ---- ---- 400.70 +8.30 392.40 2210 ---- ---- ---- ---- 409.10 +8.50 400.60 2220 ---- ---- ---- ---- 417.50 +8.60 408.90 2225 ---- ---- ---- ---- 421.70 +8.60 413.10 2230 ---- ---- ---- ---- 425.90 +8.60 417.30 2240 ---- ---- ---- ---- 434.40 +8.70 425.70 2250 ---- ---- ---- ---- 442.90 +8.80 434.10 2260 ---- ---- ---- ---- 451.50 +8.90 442.60 2275 ---- ---- ---- ---- 464.40 +9.00 455.40 2300 ---- ---- ---- ---- 486.20 +9.30 476.90 2325 ---- ---- ---- ---- 508.10 +9.50 498.60 2350 ---- ---- ---- ---- 530.30 +9.70 520.60 2375 ---- ---- ---- ---- 552.70 +10.00 542.70 2400 ---- ---- ---- ---- 575.20 +10.10 565.10 2425 ---- ---- ---- ---- 597.90 +10.30 587.60 2450 ---- ---- ---- ---- 620.80 +10.50 610.30 3000 ---- ---- ---- ---- 1151.40 +13.80 1137.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.50 +.10 7.40 1275 ---- ---- ---- ---- 8.80 +.10 8.70 1300 ---- ---- ---- ---- 10.20 +.10 10.10 1325 ---- ---- ---- ---- 11.90 +.10 11.80 1350 ---- ---- ---- ---- 13.80 +.20 13.60 1375 ---- ---- ---- ---- 16.00 +.30 15.70 1400 ---- ---- ---- ---- 18.30 +.30 18.00 1425 ---- ---- ---- ---- 21.00 +.40 20.60 1440 ---- ---- ---- ---- 22.80 +.50 22.30 1450 ---- ---- ---- ---- 24.00 +.50 23.50 1460 ---- ---- ---- ---- 25.20 +.50 24.70 1470 ---- ---- ---- ---- 26.60 +.60 26.00 1475 ---- ---- ---- ---- 27.30 +.60 26.70 1480 ---- ---- ---- ---- 28.00 +.60 27.40 1490 ---- ---- ---- ---- 29.40 +.60 28.80 1500 ---- ---- ---- ---- 30.90 +.70 30.20 1510 ---- ---- ---- ---- 32.40 +.70 31.70 1520 ---- ---- ---- ---- 34.10 +.80 33.30 1525 ---- ---- ---- ---- 34.90 +.80 34.10 1530 ---- ---- ---- ---- 35.70 +.80 34.90 1540 ---- ---- ---- ---- 37.50 +.90 36.60 1545 ---- ---- ---- ---- 38.40 +.90 37.50 1550 ---- ---- ---- ---- 39.30 +.90 38.40 1555 ---- ---- ---- ---- 40.30 +1.00 39.30 1560 ---- ---- ---- ---- 41.20 +1.00 40.20 1565 ---- ---- ---- ---- 42.20 +1.00 41.20 1570 ---- ---- ---- ---- 43.20 +1.10 42.10 1575 ---- ---- ---- ---- 44.20 +1.10 43.10 1580 ---- ---- ---- ---- 45.30 +1.20 44.10 1585 ---- ---- ---- ---- 46.30 +1.10 45.20 1590 ---- ---- ---- ---- 47.40 +1.20 46.20 1595 ---- ---- ---- ---- 48.50 +1.20 47.30 1600 ---- ---- ---- ---- 49.70 +1.30 48.40 1605 ---- ---- ---- ---- 50.80 +1.30 49.50 1610 ---- ---- ---- ---- 52.00 +1.40 50.60 1615 ---- ---- ---- ---- 53.20 +1.40 51.80 1620 ---- ---- ---- ---- 54.40 +1.40 53.00 1625 ---- ---- ---- ---- 55.70 +1.50 54.20 1630 ---- ---- ---- ---- 56.90 +1.50 55.40 1635 ---- ---- ---- ---- 58.20 +1.50 56.70 1640 ---- ---- ---- ---- 59.60 +1.60 58.00 1645 ---- ---- ---- ---- 60.90 +1.60 59.30 1650 ---- ---- ---- ---- 62.30 +1.60 60.70 1655 ---- ---- ---- ---- 63.70 +1.70 62.00 1660 ---- ---- ---- ---- 65.20 +1.80 63.40 1665 ---- ---- ---- ---- 66.70 +1.80 64.90 1670 ---- ---- ---- ---- 68.20 +1.90 66.30 1675 ---- ---- ---- ---- 69.70 +1.90 67.80 1680 ---- ---- ---- ---- 71.30 +2.00 69.30 1685 ---- ---- ---- ---- 72.90 +2.00 70.90 1690 ---- ---- ---- ---- 74.50 +2.00 72.50 1695 ---- ---- ---- ---- 76.20 +2.10 74.10 1700 ---- ---- ---- ---- 77.90 +2.20 75.70 1705 ---- ---- ---- ---- 79.60 +2.20 77.40 1710 ---- ---- ---- ---- 81.40 +2.30 79.10 1715 ---- ---- ---- ---- 83.20 +2.30 80.90 1720 ---- ---- ---- ---- 85.00 +2.30 82.70 1725 ---- ---- ---- ---- 86.90 +2.40 84.50 1730 ---- ---- ---- ---- 88.80 +2.50 86.30 1735 ---- ---- ---- ---- 90.70 +2.50 88.20 1740 ---- ---- ---- ---- 92.70 +2.60 90.10 1745 ---- ---- ---- ---- 94.70 +2.60 92.10 1750 ---- ---- ---- ---- 96.80 +2.70 94.10 1755 ---- ---- ---- ---- 98.90 +2.80 96.10 1760 ---- ---- ---- ---- 101.00 +2.80 98.20 1765 ---- ---- ---- ---- 103.20 +2.90 100.30 1770 ---- ---- ---- ---- 105.40 +2.90 102.50 1775 ---- ---- ---- ---- 107.60 +2.90 104.70 1780 ---- ---- ---- ---- 109.90 +3.00 106.90 1785 ---- ---- ---- ---- 112.30 +3.10 109.20 1790 ---- ---- ---- ---- 114.60 +3.10 111.50 1795 ---- ---- ---- ---- 117.00 +3.20 113.80 1800 ---- ---- ---- ---- 119.50 +3.30 116.20 1805 ---- ---- ---- ---- 121.90 +3.30 118.60 1810 ---- ---- ---- ---- 124.50 +3.40 121.10 1815 ---- ---- ---- ---- 127.00 +3.50 123.50 1820 ---- ---- ---- ---- 129.60 +3.50 126.10 1825 ---- ---- ---- ---- 132.20 +3.60 128.60 1830 ---- ---- ---- ---- 134.90 +3.70 131.20 1835 ---- ---- ---- ---- 137.60 +3.80 133.80 1840 ---- ---- ---- ---- 140.30 +3.80 136.50 1845 ---- ---- ---- ---- 143.00 +3.80 139.20 1850 ---- ---- ---- ---- 145.80 +3.90 141.90 1855 ---- ---- ---- ---- 148.70 +4.00 144.70 1860 ---- ---- ---- ---- 151.50 +4.00 147.50 1865 ---- ---- ---- ---- 154.40 +4.10 150.30 1870 ---- ---- ---- ---- 157.30 +4.10 153.20 1875 ---- ---- ---- ---- 160.30 +4.20 156.10 1880 ---- ---- ---- ---- 163.30 +4.30 159.00 1885 ---- ---- ---- ---- 166.30 +4.40 161.90 1890 ---- ---- ---- ---- 169.30 +4.40 164.90 1895 ---- ---- ---- ---- 172.40 +4.50 167.90 1900 ---- ---- ---- ---- 175.50 +4.50 171.00 1905 ---- ---- ---- ---- 178.60 +4.60 174.00 1910 ---- ---- ---- ---- 181.80 +4.70 177.10 1915 ---- ---- ---- ---- 185.00 +4.80 180.20 1920 ---- ---- ---- ---- 188.20 +4.80 183.40 1925 ---- ---- ---- ---- 191.40 +4.80 186.60 1930 ---- ---- ---- ---- 194.70 +4.90 189.80 1935 ---- ---- ---- ---- 198.00 +5.00 193.00 1940 ---- ---- ---- ---- 201.30 +5.10 196.20 1945 ---- ---- ---- ---- 204.60 +5.10 199.50 1950 ---- ---- ---- ---- 208.00 +5.20 202.80 1955 ---- ---- ---- ---- 211.40 +5.30 206.10 1960 ---- ---- ---- ---- 214.80 +5.30 209.50 1965 ---- ---- ---- ---- 218.20 +5.30 212.90 1970 ---- ---- ---- ---- 221.60 +5.30 216.30 1975 ---- ---- ---- ---- 225.10 +5.40 219.70 1980 ---- ---- ---- ---- 228.60 +5.50 223.10 1985 ---- ---- ---- ---- 232.10 +5.50 226.60 1990 ---- ---- ---- ---- 235.70 +5.70 230.00 1995 ---- ---- ---- ---- 239.20 +5.70 233.50 2000 ---- ---- ---- ---- 242.80 +5.80 237.00 2005 ---- ---- ---- ---- 246.40 +5.80 240.60 2010 ---- ---- ---- ---- 250.00 +5.90 244.10 2015 ---- ---- ---- ---- 253.60 +5.90 247.70 2020 ---- ---- ---- ---- 257.30 +6.00 251.30 2025 ---- ---- ---- ---- 260.90 +6.00 254.90 2030 ---- ---- ---- ---- 264.60 +6.10 258.50 2035 ---- ---- ---- ---- 268.30 +6.20 262.10 2040 ---- ---- ---- ---- 272.00 +6.20 265.80 2045 ---- ---- ---- ---- 275.70 +6.20 269.50 2050 ---- ---- ---- ---- 279.50 +6.40 273.10 2055 ---- ---- ---- ---- 283.20 +6.40 276.80 2060 ---- ---- ---- ---- 287.00 +6.40 280.60 2065 ---- ---- ---- ---- 290.80 +6.50 284.30 2070 ---- ---- ---- ---- 294.60 +6.60 288.00 2075 ---- ---- ---- ---- 298.40 +6.60 291.80 2080 ---- ---- ---- ---- 302.20 +6.70 295.50 2085 ---- ---- ---- ---- 306.00 +6.70 299.30 2090 ---- ---- ---- ---- 309.90 +6.80 303.10 2095 ---- ---- ---- ---- 313.70 +6.80 306.90 2100 ---- ---- ---- ---- 317.60 +6.90 310.70 2105 ---- ---- ---- ---- 321.50 +6.90 314.60 2110 ---- ---- ---- ---- 325.40 +7.00 318.40 2115 ---- ---- ---- ---- 329.30 +7.00 322.30 2120 ---- ---- ---- ---- 333.30 +7.10 326.20 2125 ---- ---- ---- ---- 337.20 +7.10 330.10 2130 ---- ---- ---- ---- 341.10 +7.10 334.00 2140 ---- ---- ---- ---- 349.10 +7.30 341.80 2150 ---- ---- ---- ---- 357.10 +7.40 349.70 2160 ---- ---- ---- ---- 365.10 +7.50 357.60 2170 ---- ---- ---- ---- 373.20 +7.60 365.60 2175 ---- ---- ---- ---- 377.20 +7.60 369.60 2180 ---- ---- ---- ---- 381.30 +7.70 373.60 2190 ---- ---- ---- ---- 389.50 +7.80 381.70 2200 ---- ---- ---- ---- 397.70 +7.90 389.80 2210 ---- ---- ---- ---- 406.00 +8.00 398.00 2220 ---- ---- ---- ---- 414.30 +8.10 406.20 2225 ---- ---- ---- ---- 418.50 +8.20 410.30 2230 ---- ---- ---- ---- 422.60 +8.20 414.40 2250 ---- ---- ---- ---- 439.50 +8.40 431.10 2275 ---- ---- ---- ---- 460.70 +8.60 452.10 2300 ---- ---- ---- ---- 482.20 +8.80 473.40 2325 ---- ---- ---- ---- 503.90 +9.00 494.90 2350 ---- ---- ---- ---- 525.80 +9.20 516.60 2375 ---- ---- ---- ---- 548.00 +9.50 538.50 2400 ---- ---- ---- ---- 570.20 +9.60 560.60 2425 ---- ---- ---- ---- 592.70 +9.80 582.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.20 UNCH 8.20 1275 ---- ---- ---- ---- 9.60 UNCH 9.60 1300 ---- ---- ---- ---- 11.20 +.10 11.10 1325 ---- ---- ---- ---- 13.00 +.10 12.90 1350 ---- ---- ---- ---- 15.00 +.20 14.80 1375 ---- ---- ---- ---- 17.30 +.30 17.00 1400 ---- ---- ---- ---- 19.80 +.30 19.50 1425 ---- ---- ---- ---- 22.60 +.40 22.20 1440 ---- ---- ---- ---- 24.40 +.40 24.00 1450 ---- ---- ---- ---- 25.70 +.50 25.20 1460 ---- ---- ---- ---- 27.10 +.60 26.50 1470 ---- ---- ---- ---- 28.40 +.50 27.90 1475 ---- ---- ---- ---- 29.20 +.60 28.60 1480 ---- ---- ---- ---- 29.90 +.60 29.30 1490 ---- ---- ---- ---- 31.40 +.70 30.70 1500 ---- ---- ---- ---- 32.90 +.70 32.20 1510 ---- ---- ---- ---- 34.60 +.80 33.80 1520 ---- ---- ---- ---- 36.20 +.80 35.40 1525 ---- ---- ---- ---- 37.10 +.80 36.30 1530 ---- ---- ---- ---- 38.00 +.90 37.10 1540 ---- ---- ---- ---- 39.80 +.90 38.90 1545 ---- ---- ---- ---- 40.70 +.90 39.80 1550 ---- ---- ---- ---- 41.70 +1.00 40.70 1555 ---- ---- ---- ---- 42.70 +1.00 41.70 1560 ---- ---- ---- ---- 43.70 +1.10 42.60 1565 ---- ---- ---- ---- 44.70 +1.10 43.60 1570 ---- ---- ---- ---- 45.70 +1.10 44.60 1575 ---- ---- ---- ---- 46.80 +1.20 45.60 1580 ---- ---- ---- ---- 47.80 +1.10 46.70 1585 ---- ---- ---- ---- 48.90 +1.10 47.80 1590 ---- ---- ---- ---- 50.00 +1.20 48.80 1595 ---- ---- ---- ---- 51.20 +1.30 49.90 1600 ---- ---- ---- ---- 52.40 +1.30 51.10 1605 ---- ---- ---- ---- 53.50 +1.30 52.20 1610 ---- ---- ---- ---- 54.80 +1.40 53.40 1615 ---- ---- ---- ---- 56.00 +1.40 54.60 1620 ---- ---- ---- ---- 57.30 +1.50 55.80 1625 ---- ---- ---- ---- 58.50 +1.40 57.10 1630 ---- ---- ---- ---- 59.90 +1.60 58.30 1635 ---- ---- ---- ---- 61.20 +1.60 59.60 1640 ---- ---- ---- ---- 62.60 +1.60 61.00 1645 ---- ---- ---- ---- 63.90 +1.60 62.30 1650 ---- ---- ---- ---- 65.40 +1.70 63.70 1655 ---- ---- ---- ---- 66.80 +1.70 65.10 1660 ---- ---- ---- ---- 68.30 +1.80 66.50 1665 ---- ---- ---- ---- 69.80 +1.80 68.00 1670 ---- ---- ---- ---- 71.30 +1.80 69.50 1675 ---- ---- ---- ---- 72.90 +1.90 71.00 1680 ---- ---- ---- ---- 74.50 +1.90 72.60 1685 ---- ---- ---- ---- 76.10 +1.90 74.20 1690 ---- ---- ---- ---- 77.80 +2.00 75.80 1695 ---- ---- ---- ---- 79.50 +2.10 77.40 1700 ---- ---- ---- ---- 81.20 +2.10 79.10 1705 ---- ---- ---- ---- 83.00 +2.20 80.80 1710 ---- ---- ---- ---- 84.80 +2.30 82.50 1715 ---- ---- ---- ---- 86.60 +2.30 84.30 1720 ---- ---- ---- ---- 88.50 +2.40 86.10 1725 ---- ---- ---- ---- 90.40 +2.40 88.00 1730 ---- ---- ---- ---- 92.30 +2.50 89.80 1735 ---- ---- ---- ---- 94.30 +2.50 91.80 1740 ---- ---- ---- ---- 96.30 +2.60 93.70 1745 ---- ---- ---- ---- 98.30 +2.60 95.70 1750 ---- ---- ---- ---- 100.40 +2.70 97.70 1755 ---- ---- ---- ---- 102.50 +2.70 99.80 1760 ---- ---- ---- ---- 104.70 +2.80 101.90 1765 ---- ---- ---- ---- 106.80 +2.80 104.00 1770 ---- ---- ---- ---- 109.10 +2.90 106.20 1775 ---- ---- ---- ---- 111.30 +2.90 108.40 1780 ---- ---- ---- ---- 113.70 +3.10 110.60 1785 ---- ---- ---- ---- 116.00 +3.10 112.90 1790 ---- ---- ---- ---- 118.40 +3.10 115.30 1795 ---- ---- ---- ---- 120.80 +3.20 117.60 1800 ---- ---- ---- ---- 123.30 +3.30 120.00 1805 ---- ---- ---- ---- 125.80 +3.30 122.50 1810 ---- ---- ---- ---- 128.30 +3.30 125.00 1815 ---- ---- ---- ---- 130.90 +3.40 127.50 1820 ---- ---- ---- ---- 133.50 +3.50 130.00 1825 ---- ---- ---- ---- 136.10 +3.50 132.60 1830 ---- ---- ---- ---- 138.80 +3.60 135.20 1835 ---- ---- ---- ---- 141.50 +3.60 137.90 1840 ---- ---- ---- ---- 144.30 +3.70 140.60 1845 ---- ---- ---- ---- 147.10 +3.80 143.30 1850 ---- ---- ---- ---- 149.90 +3.80 146.10 1855 ---- ---- ---- ---- 152.70 +3.90 148.80 1860 ---- ---- ---- ---- 155.60 +3.90 151.70 1865 ---- ---- ---- ---- 158.50 +4.00 154.50 1870 ---- ---- ---- ---- 161.50 +4.10 157.40 1875 ---- ---- ---- ---- 164.40 +4.10 160.30 1880 ---- ---- ---- ---- 167.40 +4.20 163.20 1885 ---- ---- ---- ---- 170.50 +4.30 166.20 1890 ---- ---- ---- ---- 173.50 +4.30 169.20 1895 ---- ---- ---- ---- 176.60 +4.40 172.20 1900 ---- ---- ---- ---- 179.70 +4.40 175.30 1905 ---- ---- ---- ---- 182.80 +4.50 178.30 1910 ---- ---- ---- ---- 186.00 +4.60 181.40 1915 ---- ---- ---- ---- 189.20 +4.70 184.50 1920 ---- ---- ---- ---- 192.40 +4.70 187.70 1925 ---- ---- ---- ---- 195.60 +4.70 190.90 1930 ---- ---- ---- ---- 198.90 +4.90 194.00 1935 ---- ---- ---- ---- 202.10 +4.80 197.30 1940 ---- ---- ---- ---- 205.40 +4.90 200.50 1945 ---- ---- ---- ---- 208.80 +5.00 203.80 1950 ---- ---- ---- ---- 212.10 +5.10 207.00 1955 ---- ---- ---- ---- 215.50 +5.20 210.30 1960 ---- ---- ---- ---- 218.90 +5.20 213.70 1965 ---- ---- ---- ---- 222.30 +5.30 217.00 1970 ---- ---- ---- ---- 225.70 +5.30 220.40 1975 ---- ---- ---- ---- 229.10 +5.30 223.80 1980 ---- ---- ---- ---- 232.60 +5.40 227.20 1985 ---- ---- ---- ---- 236.10 +5.50 230.60 1990 ---- ---- ---- ---- 239.60 +5.50 234.10 1995 ---- ---- ---- ---- 243.10 +5.50 237.60 2000 ---- ---- ---- ---- 246.70 +5.70 241.00 2005 ---- ---- ---- ---- 250.30 +5.70 244.60 2010 ---- ---- ---- ---- 253.80 +5.70 248.10 2015 ---- ---- ---- ---- 257.40 +5.80 251.60 2020 ---- ---- ---- ---- 261.10 +5.90 255.20 2025 ---- ---- ---- ---- 264.70 +5.90 258.80 2030 ---- ---- ---- ---- 268.30 +5.90 262.40 2035 ---- ---- ---- ---- 272.00 +6.00 266.00 2040 ---- ---- ---- ---- 275.70 +6.10 269.60 2045 ---- ---- ---- ---- 279.40 +6.10 273.30 2050 ---- ---- ---- ---- 283.10 +6.20 276.90 2055 ---- ---- ---- ---- 286.90 +6.30 280.60 2060 ---- ---- ---- ---- 290.60 +6.30 284.30 2065 ---- ---- ---- ---- 294.40 +6.40 288.00 2070 ---- ---- ---- ---- 298.20 +6.40 291.80 2075 ---- ---- ---- ---- 302.00 +6.50 295.50 2080 ---- ---- ---- ---- 305.80 +6.50 299.30 2085 ---- ---- ---- ---- 309.60 +6.60 303.00 2090 ---- ---- ---- ---- 313.50 +6.70 306.80 2095 ---- ---- ---- ---- 317.30 +6.70 310.60 2100 ---- ---- ---- ---- 321.20 +6.70 314.50 2105 ---- ---- ---- ---- 325.10 +6.80 318.30 2110 ---- ---- ---- ---- 329.00 +6.90 322.10 2120 ---- ---- ---- ---- 336.80 +6.90 329.90 2125 ---- ---- ---- ---- 340.80 +7.00 333.80 2130 ---- ---- ---- ---- 344.70 +7.00 337.70 2140 ---- ---- ---- ---- 352.70 +7.20 345.50 2150 ---- ---- ---- ---- 360.70 +7.30 353.40 2160 ---- ---- ---- ---- 368.70 +7.30 361.40 2170 ---- ---- ---- ---- 376.80 +7.40 369.40 2175 ---- ---- ---- ---- 380.90 +7.50 373.40 2180 ---- ---- ---- ---- 385.00 +7.60 377.40 2190 ---- ---- ---- ---- 393.20 +7.70 385.50 2200 ---- ---- ---- ---- 401.40 +7.70 393.70 2225 ---- ---- ---- ---- 422.20 +8.00 414.20 2250 ---- ---- ---- ---- 443.20 +8.20 435.00 2275 ---- ---- ---- ---- 464.50 +8.40 456.10 2300 ---- ---- ---- ---- 486.00 +8.60 477.40 2325 ---- ---- ---- ---- 507.70 +8.80 498.90 2350 ---- ---- ---- ---- 529.60 +8.90 520.70 2375 ---- ---- ---- ---- 551.80 +9.20 542.60 2400 ---- ---- ---- ---- 574.00 +9.30 564.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.10 +.10 9.00 1275 ---- ---- ---- ---- 10.60 +.10 10.50 1300 ---- ---- ---- ---- 12.20 +.10 12.10 1325 ---- ---- ---- ---- 14.10 +.20 13.90 1350 ---- ---- ---- ---- 16.20 +.20 16.00 1375 ---- ---- ---- ---- 18.50 +.20 18.30 1400 ---- ---- ---- ---- 21.10 +.30 20.80 1425 ---- ---- ---- ---- 24.00 +.40 23.60 1450 ---- ---- ---- ---- 27.10 +.40 26.70 1460 ---- ---- ---- ---- 28.50 +.50 28.00 1470 ---- ---- ---- ---- 29.90 +.50 29.40 1475 ---- ---- ---- ---- 30.60 +.50 30.10 1480 ---- ---- ---- ---- 31.40 +.60 30.80 1490 ---- ---- ---- ---- 32.90 +.70 32.20 1500 ---- ---- ---- ---- 34.40 +.60 33.80 1510 ---- ---- ---- ---- 36.10 +.70 35.40 1520 ---- ---- ---- ---- 37.80 +.80 37.00 1525 ---- ---- ---- ---- 38.60 +.80 37.80 1530 ---- ---- ---- ---- 39.50 +.80 38.70 1540 ---- ---- ---- ---- 41.30 +.80 40.50 1545 ---- ---- ---- ---- 42.30 +.90 41.40 1550 ---- ---- ---- ---- 43.20 +.90 42.30 1555 ---- ---- ---- ---- 44.20 +.90 43.30 1560 ---- ---- ---- ---- 45.20 +1.00 44.20 1565 ---- ---- ---- ---- 46.20 +1.00 45.20 1570 ---- ---- ---- ---- 47.20 +1.00 46.20 1575 ---- ---- ---- ---- 48.30 +1.10 47.20 1580 ---- ---- ---- ---- 49.40 +1.10 48.30 1585 ---- ---- ---- ---- 50.50 +1.20 49.30 1590 ---- ---- ---- ---- 51.60 +1.20 50.40 1595 ---- ---- ---- ---- 52.70 +1.20 51.50 1600 ---- ---- ---- ---- 53.90 +1.30 52.60 1605 ---- ---- ---- ---- 55.00 +1.20 53.80 1610 ---- ---- ---- ---- 56.20 +1.20 55.00 1615 ---- ---- ---- ---- 57.50 +1.40 56.10 1620 ---- ---- ---- ---- 58.70 +1.30 57.40 1625 ---- ---- ---- ---- 60.00 +1.40 58.60 1630 ---- ---- ---- ---- 61.30 +1.40 59.90 1635 ---- ---- ---- ---- 62.60 +1.50 61.10 1640 ---- ---- ---- ---- 64.00 +1.50 62.50 1645 ---- ---- ---- ---- 65.30 +1.50 63.80 1650 ---- ---- ---- ---- 66.80 +1.60 65.20 1655 ---- ---- ---- ---- 68.20 +1.60 66.60 1660 ---- ---- ---- ---- 69.60 +1.60 68.00 1665 ---- ---- ---- ---- 71.10 +1.70 69.40 1670 ---- ---- ---- ---- 72.60 +1.70 70.90 1675 ---- ---- ---- ---- 74.20 +1.80 72.40 1680 ---- ---- ---- ---- 75.80 +1.90 73.90 1685 ---- ---- ---- ---- 77.40 +1.90 75.50 1690 ---- ---- ---- ---- 79.00 +1.90 77.10 1695 ---- ---- ---- ---- 80.70 +2.00 78.70 1700 ---- ---- ---- ---- 82.40 +2.10 80.30 1705 ---- ---- ---- ---- 84.10 +2.10 82.00 1710 ---- ---- ---- ---- 85.80 +2.10 83.70 1715 ---- ---- ---- ---- 87.60 +2.10 85.50 1720 ---- ---- ---- ---- 89.50 +2.30 87.20 1725 ---- ---- ---- ---- 91.30 +2.20 89.10 1730 ---- ---- ---- ---- 93.20 +2.30 90.90 1735 ---- ---- ---- ---- 95.10 +2.30 92.80 1740 ---- ---- ---- ---- 97.10 +2.40 94.70 1745 ---- ---- ---- ---- 99.10 +2.50 96.60 1750 ---- ---- ---- ---- 101.10 +2.50 98.60 1755 ---- ---- ---- ---- 103.20 +2.60 100.60 1760 ---- ---- ---- ---- 105.30 +2.60 102.70 1765 ---- ---- ---- ---- 107.50 +2.70 104.80 1770 ---- ---- ---- ---- 109.60 +2.70 106.90 1775 ---- ---- ---- ---- 111.90 +2.80 109.10 1780 ---- ---- ---- ---- 114.10 +2.80 111.30 1785 ---- ---- ---- ---- 116.40 +2.90 113.50 1790 ---- ---- ---- ---- 118.70 +2.90 115.80 1795 ---- ---- ---- ---- 121.10 +3.00 118.10 1800 ---- ---- ---- ---- 123.50 +3.10 120.40 1805 ---- ---- ---- ---- 126.00 +3.20 122.80 1810 ---- ---- ---- ---- 128.40 +3.10 125.30 1815 ---- ---- ---- ---- 131.00 +3.30 127.70 1820 ---- ---- ---- ---- 133.50 +3.30 130.20 1825 ---- ---- ---- ---- 136.10 +3.30 132.80 1830 ---- ---- ---- ---- 138.70 +3.40 135.30 1835 ---- ---- ---- ---- 141.40 +3.50 137.90 1840 ---- ---- ---- ---- 144.10 +3.50 140.60 1845 ---- ---- ---- ---- 146.80 +3.60 143.20 1850 ---- ---- ---- ---- 149.60 +3.60 146.00 1855 ---- ---- ---- ---- 152.40 +3.70 148.70 1860 ---- ---- ---- ---- 155.20 +3.70 151.50 1865 ---- ---- ---- ---- 158.10 +3.80 154.30 1870 ---- ---- ---- ---- 161.00 +3.90 157.10 1875 ---- ---- ---- ---- 163.90 +3.90 160.00 1880 ---- ---- ---- ---- 166.90 +4.00 162.90 1885 ---- ---- ---- ---- 169.80 +4.00 165.80 1890 ---- ---- ---- ---- 172.80 +4.10 168.70 1895 ---- ---- ---- ---- 175.90 +4.20 171.70 1900 ---- ---- ---- ---- 178.90 +4.20 174.70 1905 ---- ---- ---- ---- 182.00 +4.30 177.70 1910 ---- ---- ---- ---- 185.20 +4.40 180.80 1915 ---- ---- ---- ---- 188.30 +4.40 183.90 1920 ---- ---- ---- ---- 191.50 +4.50 187.00 1925 ---- ---- ---- ---- 194.60 +4.50 190.10 1930 ---- ---- ---- ---- 197.90 +4.60 193.30 1935 ---- ---- ---- ---- 201.10 +4.60 196.50 1940 ---- ---- ---- ---- 204.40 +4.70 199.70 1945 ---- ---- ---- ---- 207.60 +4.70 202.90 1950 ---- ---- ---- ---- 210.90 +4.80 206.10 1955 ---- ---- ---- ---- 214.30 +4.90 209.40 1960 ---- ---- ---- ---- 217.60 +4.90 212.70 1965 ---- ---- ---- ---- 221.00 +5.00 216.00 1970 ---- ---- ---- ---- 224.40 +5.00 219.40 1975 ---- ---- ---- ---- 227.80 +5.10 222.70 1980 ---- ---- ---- ---- 231.20 +5.10 226.10 1985 ---- ---- ---- ---- 234.70 +5.20 229.50 1990 ---- ---- ---- ---- 238.20 +5.30 232.90 1995 ---- ---- ---- ---- 241.70 +5.30 236.40 2000 ---- ---- ---- ---- 245.20 +5.40 239.80 2005 ---- ---- ---- ---- 248.70 +5.40 243.30 2010 ---- ---- ---- ---- 252.30 +5.50 246.80 2015 ---- ---- ---- ---- 255.80 +5.50 250.30 2020 ---- ---- ---- ---- 259.40 +5.60 253.80 2025 ---- ---- ---- ---- 263.00 +5.60 257.40 2030 ---- ---- ---- ---- 266.60 +5.70 260.90 2035 ---- ---- ---- ---- 270.30 +5.80 264.50 2040 ---- ---- ---- ---- 273.90 +5.80 268.10 2045 ---- ---- ---- ---- 277.60 +5.90 271.70 2050 ---- ---- ---- ---- 281.30 +5.90 275.40 2055 ---- ---- ---- ---- 285.00 +6.00 279.00 2060 ---- ---- ---- ---- 288.70 +6.00 282.70 2065 ---- ---- ---- ---- 292.40 +6.00 286.40 2070 ---- ---- ---- ---- 296.20 +6.10 290.10 2075 ---- ---- ---- ---- 299.90 +6.10 293.80 2080 ---- ---- ---- ---- 303.70 +6.20 297.50 2085 ---- ---- ---- ---- 307.50 +6.20 301.30 2090 ---- ---- ---- ---- 311.30 +6.30 305.00 2095 ---- ---- ---- ---- 315.20 +6.40 308.80 2100 ---- ---- ---- ---- 319.00 +6.40 312.60 2105 ---- ---- ---- ---- 322.80 +6.40 316.40 2110 ---- ---- ---- ---- 326.70 +6.50 320.20 2120 ---- ---- ---- ---- 334.50 +6.60 327.90 2125 ---- ---- ---- ---- 338.40 +6.70 331.70 2130 ---- ---- ---- ---- 342.30 +6.70 335.60 2140 ---- ---- ---- ---- 350.20 +6.80 343.40 2150 ---- ---- ---- ---- 358.10 +6.90 351.20 2160 ---- ---- ---- ---- 366.10 +7.00 359.10 2170 ---- ---- ---- ---- 374.10 +7.10 367.00 2175 ---- ---- ---- ---- 378.20 +7.20 371.00 2180 ---- ---- ---- ---- 382.20 +7.20 375.00 2190 ---- ---- ---- ---- 390.30 +7.30 383.00 2200 ---- ---- ---- ---- 398.50 +7.40 391.10 2225 ---- ---- ---- ---- 419.10 +7.60 411.50 2250 ---- ---- ---- ---- 439.90 +7.80 432.10 2275 ---- ---- ---- ---- 461.00 +8.00 453.00 2300 ---- ---- ---- ---- 482.40 +8.20 474.20 2325 ---- ---- ---- ---- 503.90 +8.40 495.50 2350 ---- ---- ---- ---- 525.70 +8.60 517.10 2375 ---- ---- ---- ---- 547.60 +8.80 538.80 2400 ---- ---- ---- ---- 569.70 +9.00 560.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.80 UNCH 3.80 1025 ---- ---- ---- ---- 4.30 UNCH 4.30 1050 ---- ---- ---- ---- 4.90 UNCH 4.90 1075 ---- ---- ---- ---- 5.60 UNCH 5.60 1090 ---- ---- ---- ---- 6.00 UNCH 6.00 1100 ---- ---- ---- ---- 6.30 UNCH 6.30 1110 ---- ---- ---- ---- 6.60 UNCH 6.60 1120 ---- ---- ---- ---- 7.00 +.10 6.90 1125 ---- ---- ---- ---- 7.10 UNCH 7.10 1130 ---- ---- ---- ---- 7.30 UNCH 7.30 1140 ---- ---- ---- ---- 7.60 UNCH 7.60 1150 ---- ---- ---- ---- 8.00 UNCH 8.00 1160 ---- ---- ---- ---- 8.40 UNCH 8.40 1170 ---- ---- ---- ---- 8.80 +.10 8.70 1175 ---- ---- ---- ---- 9.00 +.10 8.90 1180 ---- ---- ---- ---- 9.20 +.10 9.10 1190 ---- ---- ---- ---- 9.60 UNCH 9.60 1195 ---- ---- ---- ---- 9.80 UNCH 9.80 1200 ---- ---- ---- ---- 10.00 UNCH 10.00 1205 ---- ---- ---- ---- 10.30 +.10 10.20 1210 ---- ---- ---- ---- 10.50 +.10 10.40 1215 ---- ---- ---- ---- 10.70 UNCH 10.70 1220 ---- ---- ---- ---- 11.00 +.10 10.90 1225 ---- ---- ---- ---- 11.20 +.10 11.10 1230 ---- ---- ---- ---- 11.40 UNCH 11.40 1235 ---- ---- ---- ---- 11.70 +.10 11.60 1240 ---- ---- ---- ---- 12.00 +.10 11.90 1245 ---- ---- ---- ---- 12.20 +.10 12.10 1250 ---- ---- ---- ---- 12.50 +.10 12.40 1255 ---- ---- ---- ---- 12.70 +.10 12.60 1260 ---- ---- ---- ---- 13.00 +.10 12.90 1265 ---- ---- ---- ---- 13.30 +.10 13.20 1270 ---- ---- ---- ---- 13.60 +.10 13.50 1275 ---- ---- ---- ---- 13.90 +.20 13.70 1280 ---- ---- ---- ---- 14.20 +.20 14.00 1285 ---- ---- ---- ---- 14.50 +.20 14.30 1290 ---- ---- ---- ---- 14.80 +.20 14.60 1295 ---- ---- ---- ---- 15.10 +.20 14.90 1300 ---- ---- ---- ---- 15.40 +.20 15.20 1305 ---- ---- ---- ---- 15.70 +.20 15.50 1310 ---- ---- ---- ---- 16.00 +.10 15.90 1315 ---- ---- ---- ---- 16.30 +.10 16.20 1320 ---- ---- ---- ---- 16.70 +.20 16.50 1325 ---- ---- ---- ---- 17.00 +.20 16.80 1330 ---- ---- ---- ---- 17.40 +.20 17.20 1335 ---- ---- ---- ---- 17.70 +.20 17.50 1340 ---- ---- ---- ---- 18.10 +.20 17.90 1345 ---- ---- ---- ---- 18.40 +.20 18.20 1350 ---- ---- ---- ---- 18.80 +.20 18.60 1355 ---- ---- ---- ---- 19.20 +.20 19.00 1360 ---- ---- ---- ---- 19.60 +.30 19.30 1365 ---- ---- ---- ---- 20.00 +.30 19.70 1370 ---- ---- ---- ---- 20.40 +.30 20.10 1375 ---- ---- ---- ---- 20.80 +.30 20.50 1380 ---- ---- ---- ---- 21.20 +.30 20.90 1385 ---- ---- ---- ---- 21.60 +.30 21.30 1390 ---- ---- ---- ---- 22.10 +.30 21.80 1395 ---- ---- ---- ---- 22.50 +.30 22.20 1400 ---- ---- ---- ---- 23.00 +.30 22.70 1405 ---- ---- ---- ---- 23.50 +.40 23.10 1410 ---- ---- ---- ---- 24.00 +.40 23.60 1415 ---- ---- ---- ---- 24.50 +.40 24.10 1420 ---- ---- ---- ---- 25.00 +.40 24.60 1425 ---- ---- ---- ---- 25.50 +.40 25.10 1430 ---- ---- ---- ---- 26.00 +.40 25.60 1435 ---- ---- ---- ---- 26.60 +.40 26.20 1440 ---- ---- ---- ---- 27.20 +.50 26.70 1445 ---- ---- ---- ---- 27.70 +.40 27.30 1450 ---- ---- ---- ---- 28.40 +.50 27.90 1455 ---- ---- ---- ---- 29.00 +.50 28.50 1460 ---- ---- ---- ---- 29.60 +.50 29.10 1465 ---- ---- ---- ---- 30.30 +.60 29.70 1470 ---- ---- ---- ---- 30.90 +.50 30.40 1475 ---- ---- ---- ---- 31.60 +.50 31.10 1480 ---- ---- ---- ---- 32.30 +.60 31.70 1485 ---- ---- ---- ---- 33.00 +.60 32.40 1490 ---- ---- ---- ---- 33.80 +.60 33.20 1495 ---- ---- ---- ---- 34.50 +.60 33.90 1500 ---- ---- ---- ---- 35.30 +.60 34.70 1505 ---- ---- ---- ---- 36.10 +.70 35.40 1510 ---- ---- ---- ---- 36.90 +.70 36.20 1515 ---- ---- ---- ---- 37.80 +.80 37.00 1520 ---- ---- ---- ---- 38.60 +.70 37.90 1525 ---- ---- ---- ---- 39.50 +.80 38.70 1530 ---- ---- ---- ---- 40.40 +.80 39.60 1535 ---- ---- ---- ---- 41.30 +.80 40.50 1540 ---- ---- ---- ---- 42.30 +.90 41.40 1545 ---- ---- ---- ---- 43.20 +.90 42.30 1550 ---- ---- ---- ---- 44.20 +.90 43.30 1555 ---- ---- ---- ---- 45.20 +.90 44.30 1560 ---- ---- ---- ---- 46.20 +1.00 45.20 1565 ---- ---- ---- ---- 47.30 +1.00 46.30 1570 ---- ---- ---- ---- 48.30 +1.00 47.30 1575 ---- ---- ---- ---- 49.40 +1.00 48.40 1580 ---- ---- ---- ---- 50.50 +1.10 49.40 1585 ---- ---- ---- ---- 51.60 +1.10 50.50 1590 ---- ---- ---- ---- 52.80 +1.10 51.70 1595 ---- ---- ---- ---- 54.00 +1.20 52.80 1600 ---- ---- ---- ---- 55.20 +1.20 54.00 1605 ---- ---- ---- ---- 56.40 +1.20 55.20 1610 ---- ---- ---- ---- 57.60 +1.20 56.40 1615 ---- ---- ---- ---- 58.90 +1.30 57.60 1620 ---- ---- ---- ---- 60.20 +1.40 58.80 1625 ---- ---- ---- ---- 61.50 +1.40 60.10 1630 ---- ---- ---- ---- 62.90 +1.50 61.40 1635 ---- ---- ---- ---- 64.20 +1.50 62.70 1640 ---- ---- ---- ---- 65.60 +1.50 64.10 1645 ---- ---- ---- ---- 67.00 +1.50 65.50 1650 ---- ---- ---- ---- 68.40 +1.50 66.90 1655 ---- ---- ---- ---- 69.90 +1.60 68.30 1660 ---- ---- ---- ---- 71.40 +1.70 69.70 1665 ---- ---- ---- ---- 72.90 +1.70 71.20 1670 ---- ---- ---- ---- 74.40 +1.70 72.70 1675 ---- ---- ---- ---- 76.00 +1.80 74.20 1680 ---- ---- ---- ---- 77.60 +1.80 75.80 1685 ---- ---- ---- ---- 79.20 +1.80 77.40 1690 ---- ---- ---- ---- 80.90 +1.90 79.00 1695 ---- ---- ---- ---- 82.60 +2.00 80.60 1700 ---- ---- ---- ---- 84.30 +2.00 82.30 1705 ---- ---- ---- ---- 86.00 +2.00 84.00 1710 ---- ---- ---- ---- 87.80 +2.10 85.70 1715 ---- ---- ---- ---- 89.60 +2.10 87.50 1720 ---- ---- ---- ---- 91.50 +2.20 89.30 1725 ---- ---- ---- ---- 93.30 +2.20 91.10 1730 ---- ---- ---- ---- 95.30 +2.30 93.00 1735 ---- ---- ---- ---- 97.20 +2.30 94.90 1740 ---- ---- ---- ---- 99.20 +2.40 96.80 1745 ---- ---- ---- ---- 101.20 +2.40 98.80 1750 ---- ---- ---- ---- 103.30 +2.50 100.80 1755 ---- ---- ---- ---- 105.40 +2.60 102.80 1760 ---- ---- ---- ---- 107.50 +2.60 104.90 1765 ---- ---- ---- ---- 109.70 +2.70 107.00 1770 ---- ---- ---- ---- 111.90 +2.70 109.20 1775 ---- ---- ---- ---- 114.10 +2.70 111.40 1780 ---- ---- ---- ---- 116.40 +2.80 113.60 1785 ---- ---- ---- ---- 118.70 +2.80 115.90 1790 ---- ---- ---- ---- 121.10 +2.90 118.20 1795 ---- ---- ---- ---- 123.50 +2.90 120.60 1800 ---- ---- ---- ---- 126.00 +3.00 123.00 1805 ---- ---- ---- ---- 128.50 +3.10 125.40 1810 ---- ---- ---- ---- 131.00 +3.10 127.90 1815 ---- ---- ---- ---- 133.60 +3.20 130.40 1820 ---- ---- ---- ---- 136.20 +3.30 132.90 1825 ---- ---- ---- ---- 138.90 +3.40 135.50 1830 ---- ---- ---- ---- 141.50 +3.30 138.20 1835 ---- ---- ---- ---- 144.30 +3.50 140.80 1840 ---- ---- ---- ---- 147.00 +3.50 143.50 1845 ---- ---- ---- ---- 149.80 +3.50 146.30 1850 ---- ---- ---- ---- 152.60 +3.60 149.00 1855 ---- ---- ---- ---- 155.50 +3.70 151.80 1860 ---- ---- ---- ---- 158.40 +3.70 154.70 1865 ---- ---- ---- ---- 161.30 +3.80 157.50 1870 ---- ---- ---- ---- 164.20 +3.80 160.40 1875 ---- ---- ---- ---- 167.20 +3.90 163.30 1880 ---- ---- ---- ---- 170.20 +3.90 166.30 1885 ---- ---- ---- ---- 173.30 +4.00 169.30 1890 ---- ---- ---- ---- 176.30 +4.00 172.30 1895 ---- ---- ---- ---- 179.40 +4.10 175.30 1900 ---- ---- ---- ---- 182.50 +4.20 178.30 1905 ---- ---- ---- ---- 185.60 +4.20 181.40 1910 ---- ---- ---- ---- 188.80 +4.30 184.50 1915 ---- ---- ---- ---- 192.00 +4.40 187.60 1920 ---- ---- ---- ---- 195.10 +4.30 190.80 1925 ---- ---- ---- ---- 198.40 +4.50 193.90 1930 ---- ---- ---- ---- 201.60 +4.50 197.10 1935 ---- ---- ---- ---- 204.90 +4.60 200.30 1940 ---- ---- ---- ---- 208.10 +4.60 203.50 1945 ---- ---- ---- ---- 211.40 +4.60 206.80 1950 ---- ---- ---- ---- 214.80 +4.80 210.00 1955 ---- ---- ---- ---- 218.10 +4.80 213.30 1960 ---- ---- ---- ---- 221.50 +4.90 216.60 1965 ---- ---- ---- ---- 224.80 +4.80 220.00 1970 ---- ---- ---- ---- 228.20 +4.90 223.30 1975 ---- ---- ---- ---- 231.60 +4.90 226.70 1980 ---- ---- ---- ---- 235.10 +5.10 230.00 1985 ---- ---- ---- ---- 238.50 +5.10 233.40 1990 ---- ---- ---- ---- 242.00 +5.10 236.90 1995 ---- ---- ---- ---- 245.50 +5.20 240.30 2000 ---- ---- ---- ---- 249.00 +5.30 243.70 2005 ---- ---- ---- ---- 252.50 +5.30 247.20 2010 ---- ---- ---- ---- 256.10 +5.40 250.70 2015 ---- ---- ---- ---- 259.60 +5.40 254.20 2020 ---- ---- ---- ---- 263.20 +5.50 257.70 2025 ---- ---- ---- ---- 266.80 +5.50 261.30 2030 ---- ---- ---- ---- 270.40 +5.60 264.80 2035 ---- ---- ---- ---- 274.00 +5.60 268.40 2040 ---- ---- ---- ---- 277.70 +5.70 272.00 2045 ---- ---- ---- ---- 281.30 +5.70 275.60 2050 ---- ---- ---- ---- 285.00 +5.80 279.20 2055 ---- ---- ---- ---- 288.70 +5.80 282.90 2060 ---- ---- ---- ---- 292.40 +5.90 286.50 2065 ---- ---- ---- ---- 296.10 +5.90 290.20 2070 ---- ---- ---- ---- 299.90 +6.00 293.90 2075 ---- ---- ---- ---- 303.60 +6.00 297.60 2080 ---- ---- ---- ---- 307.40 +6.10 301.30 2085 ---- ---- ---- ---- 311.20 +6.20 305.00 2090 ---- ---- ---- ---- 315.00 +6.20 308.80 2095 ---- ---- ---- ---- 318.80 +6.30 312.50 2100 ---- ---- ---- ---- 322.60 +6.30 316.30 2105 ---- ---- ---- ---- 326.40 +6.30 320.10 2110 ---- ---- ---- ---- 330.30 +6.40 323.90 2115 ---- ---- ---- ---- 334.10 +6.40 327.70 2120 ---- ---- ---- ---- 338.00 +6.40 331.60 2125 ---- ---- ---- ---- 341.90 +6.50 335.40 2130 ---- ---- ---- ---- 345.80 +6.50 339.30 2135 ---- ---- ---- ---- 349.70 +6.60 343.10 2140 ---- ---- ---- ---- 353.70 +6.70 347.00 2145 ---- ---- ---- ---- 357.60 +6.70 350.90 2150 ---- ---- ---- ---- 361.60 +6.80 354.80 2155 ---- ---- ---- ---- 365.50 +6.80 358.70 2160 ---- ---- ---- ---- 369.50 +6.80 362.70 2165 ---- ---- ---- ---- 373.50 +6.90 366.60 2170 ---- ---- ---- ---- 377.50 +6.90 370.60 2175 ---- ---- ---- ---- 381.50 +7.00 374.50 2180 ---- ---- ---- ---- 385.60 +7.10 378.50 2185 ---- ---- ---- ---- 389.60 +7.10 382.50 2190 ---- ---- ---- ---- 393.60 +7.10 386.50 2195 ---- ---- ---- ---- 397.70 +7.20 390.50 2200 ---- ---- ---- ---- 401.80 +7.20 394.60 2205 ---- ---- ---- ---- 405.90 +7.30 398.60 2210 ---- ---- ---- ---- 409.90 +7.30 402.60 2215 ---- ---- ---- ---- 414.10 +7.40 406.70 2220 ---- ---- ---- ---- 418.20 +7.40 410.80 2225 ---- ---- ---- ---- 422.30 +7.40 414.90 2230 ---- ---- ---- ---- 426.40 +7.40 419.00 2235 ---- ---- ---- ---- 430.60 +7.50 423.10 2240 ---- ---- ---- ---- 434.70 +7.50 427.20 2245 ---- ---- ---- ---- 438.90 +7.60 431.30 2250 ---- ---- ---- ---- 443.10 +7.70 435.40 2255 ---- ---- ---- ---- 447.20 +7.60 439.60 2260 ---- ---- ---- ---- 451.40 +7.70 443.70 2265 ---- ---- ---- ---- 455.60 +7.70 447.90 2270 ---- ---- ---- ---- 459.90 +7.80 452.10 2275 ---- ---- ---- ---- 464.10 +7.90 456.20 2280 ---- ---- ---- ---- 468.30 +7.90 460.40 2285 ---- ---- ---- ---- 472.60 +8.00 464.60 2290 ---- ---- ---- ---- 476.80 +8.00 468.80 2295 ---- ---- ---- ---- 481.10 +8.10 473.00 2300 ---- ---- ---- ---- 485.30 +8.00 477.30 2305 ---- ---- ---- ---- 489.60 +8.10 481.50 2310 ---- ---- ---- ---- 493.90 +8.10 485.80 2315 ---- ---- ---- ---- 498.20 +8.20 490.00 2320 ---- ---- ---- ---- 502.50 +8.20 494.30 2325 ---- ---- ---- ---- 506.80 +8.30 498.50 2330 ---- ---- ---- ---- 511.10 +8.30 502.80 2335 ---- ---- ---- ---- 515.40 +8.30 507.10 2340 ---- ---- ---- ---- 519.70 +8.30 511.40 2345 ---- ---- ---- ---- 524.10 +8.40 515.70 2350 ---- ---- ---- ---- 528.40 +8.40 520.00 2355 ---- ---- ---- ---- 532.80 +8.50 524.30 2360 ---- ---- ---- ---- 537.10 +8.50 528.60 2370 ---- ---- ---- ---- 545.90 +8.60 537.30 2375 ---- ---- ---- ---- 550.30 +8.60 541.70 2380 ---- ---- ---- ---- 554.70 +8.70 546.00 2390 ---- ---- ---- ---- 563.50 +8.80 554.70 2400 ---- ---- ---- ---- 572.30 +8.80 563.50 2410 ---- ---- ---- ---- 581.20 +8.90 572.30 2420 ---- ---- ---- ---- 590.00 +8.90 581.10 2425 ---- ---- ---- ---- 594.50 +9.00 585.50 2430 ---- ---- ---- ---- 598.90 +9.00 589.90 2440 ---- ---- ---- ---- 607.90 +9.10 598.80 2450 ---- ---- ---- ---- 616.80 +9.10 607.70 2460 ---- ---- ---- ---- 625.80 +9.20 616.60 2475 ---- ---- ---- ---- 639.30 +9.30 630.00 2500 ---- ---- ---- ---- 662.00 +9.50 652.50 2525 ---- ---- ---- ---- 684.70 +9.60 675.10 2550 ---- ---- ---- ---- 707.60 +9.70 697.90 2575 ---- ---- ---- ---- 730.70 +10.00 720.70 2600 ---- ---- ---- ---- 753.80 +10.10 743.70 2625 ---- ---- ---- ---- 777.00 +10.20 766.80 2650 ---- ---- ---- ---- 800.40 +10.40 790.00 900 ---- ---- ---- ---- 2.10 -.10 2.20 925 ---- ---- ---- ---- 2.50 UNCH 2.50 950 ---- ---- ---- ---- 2.90 UNCH 2.90 975 ---- ---- ---- ---- 3.30 UNCH 3.30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 13.10 +.10 13.00 1300 ---- ---- ---- ---- 15.00 +.10 14.90 1325 ---- ---- ---- ---- 17.10 +.20 16.90 1350 ---- ---- ---- ---- 19.40 +.20 19.20 1375 ---- ---- ---- ---- 22.00 +.30 21.70 1400 ---- ---- ---- ---- 24.80 +.30 24.50 1425 ---- ---- ---- ---- 27.90 +.40 27.50 1450 ---- ---- ---- ---- 31.30 +.50 30.80 1470 ---- ---- ---- ---- 34.20 +.50 33.70 1475 ---- ---- ---- ---- 35.00 +.60 34.40 1480 ---- ---- ---- ---- 35.80 +.60 35.20 1490 ---- ---- ---- ---- 37.30 +.60 36.70 1500 ---- ---- ---- ---- 39.00 +.70 38.30 1510 ---- ---- ---- ---- 40.70 +.70 40.00 1520 ---- ---- ---- ---- 42.50 +.80 41.70 1525 ---- ---- ---- ---- 43.40 +.80 42.60 1530 ---- ---- ---- ---- 44.30 +.80 43.50 1540 ---- ---- ---- ---- 46.20 +.90 45.30 1550 ---- ---- ---- ---- 48.10 +.90 47.20 1560 ---- ---- ---- ---- 50.10 +1.00 49.10 1565 ---- ---- ---- ---- 51.10 +1.00 50.10 1570 ---- ---- ---- ---- 52.20 +1.00 51.20 1575 ---- ---- ---- ---- 53.20 +1.00 52.20 1580 ---- ---- ---- ---- 54.30 +1.10 53.20 1585 ---- ---- ---- ---- 55.40 +1.10 54.30 1590 ---- ---- ---- ---- 56.50 +1.10 55.40 1595 ---- ---- ---- ---- 57.70 +1.20 56.50 1600 ---- ---- ---- ---- 58.80 +1.20 57.60 1605 ---- ---- ---- ---- 60.00 +1.20 58.80 1610 ---- ---- ---- ---- 61.20 +1.30 59.90 1615 ---- ---- ---- ---- 62.40 +1.30 61.10 1620 ---- ---- ---- ---- 63.70 +1.40 62.30 1625 ---- ---- ---- ---- 64.90 +1.30 63.60 1630 ---- ---- ---- ---- 66.20 +1.40 64.80 1635 ---- ---- ---- ---- 67.50 +1.40 66.10 1640 ---- ---- ---- ---- 68.90 +1.50 67.40 1645 ---- ---- ---- ---- 70.20 +1.50 68.70 1650 ---- ---- ---- ---- 71.60 +1.50 70.10 1655 ---- ---- ---- ---- 73.00 +1.50 71.50 1660 ---- ---- ---- ---- 74.50 +1.60 72.90 1665 ---- ---- ---- ---- 75.90 +1.60 74.30 1670 ---- ---- ---- ---- 77.40 +1.60 75.80 1675 ---- ---- ---- ---- 79.00 +1.80 77.20 1680 ---- ---- ---- ---- 80.50 +1.70 78.80 1685 ---- ---- ---- ---- 82.10 +1.80 80.30 1690 ---- ---- ---- ---- 83.70 +1.80 81.90 1695 ---- ---- ---- ---- 85.40 +1.90 83.50 1700 ---- ---- ---- ---- 87.00 +1.90 85.10 1705 ---- ---- ---- ---- 88.80 +2.00 86.80 1710 ---- ---- ---- ---- 90.50 +2.00 88.50 1715 ---- ---- ---- ---- 92.30 +2.10 90.20 1720 ---- ---- ---- ---- 94.10 +2.10 92.00 1725 ---- ---- ---- ---- 95.90 +2.10 93.80 1730 ---- ---- ---- ---- 97.80 +2.20 95.60 1735 ---- ---- ---- ---- 99.70 +2.20 97.50 1740 ---- ---- ---- ---- 101.70 +2.30 99.40 1745 ---- ---- ---- ---- 103.60 +2.30 101.30 1750 ---- ---- ---- ---- 105.70 +2.40 103.30 1755 ---- ---- ---- ---- 107.70 +2.40 105.30 1760 ---- ---- ---- ---- 109.80 +2.50 107.30 1765 ---- ---- ---- ---- 112.00 +2.60 109.40 1770 ---- ---- ---- ---- 114.10 +2.60 111.50 1775 ---- ---- ---- ---- 116.30 +2.60 113.70 1780 ---- ---- ---- ---- 118.60 +2.70 115.90 1785 ---- ---- ---- ---- 120.90 +2.70 118.20 1790 ---- ---- ---- ---- 123.20 +2.80 120.40 1795 ---- ---- ---- ---- 125.60 +2.80 122.80 1800 ---- ---- ---- ---- 128.00 +2.90 125.10 1805 ---- ---- ---- ---- 130.50 +3.00 127.50 1810 ---- ---- ---- ---- 133.00 +3.00 130.00 1815 ---- ---- ---- ---- 135.50 +3.00 132.50 1820 ---- ---- ---- ---- 138.10 +3.10 135.00 1825 ---- ---- ---- ---- 140.70 +3.10 137.60 1830 ---- ---- ---- ---- 143.40 +3.20 140.20 1835 ---- ---- ---- ---- 146.10 +3.30 142.80 1840 ---- ---- ---- ---- 148.80 +3.30 145.50 1845 ---- ---- ---- ---- 151.50 +3.30 148.20 1850 ---- ---- ---- ---- 154.30 +3.40 150.90 1855 ---- ---- ---- ---- 157.10 +3.40 153.70 1860 ---- ---- ---- ---- 160.00 +3.60 156.40 1865 ---- ---- ---- ---- 162.90 +3.60 159.30 1870 ---- ---- ---- ---- 165.80 +3.70 162.10 1875 ---- ---- ---- ---- 168.70 +3.70 165.00 1880 ---- ---- ---- ---- 171.60 +3.70 167.90 1885 ---- ---- ---- ---- 174.60 +3.80 170.80 1890 ---- ---- ---- ---- 177.60 +3.90 173.70 1895 ---- ---- ---- ---- 180.60 +3.90 176.70 1900 ---- ---- ---- ---- 183.60 +4.00 179.60 1905 ---- ---- ---- ---- 186.70 +4.10 182.60 1910 ---- ---- ---- ---- 189.70 +4.00 185.70 1915 ---- ---- ---- ---- 192.80 +4.10 188.70 1920 ---- ---- ---- ---- 195.90 +4.10 191.80 1925 ---- ---- ---- ---- 199.10 +4.30 194.80 1930 ---- ---- ---- ---- 202.20 +4.30 197.90 1935 ---- ---- ---- ---- 205.40 +4.40 201.00 1940 ---- ---- ---- ---- 208.60 +4.40 204.20 1945 ---- ---- ---- ---- 211.80 +4.50 207.30 1950 ---- ---- ---- ---- 215.00 +4.50 210.50 1955 ---- ---- ---- ---- 218.20 +4.50 213.70 1960 ---- ---- ---- ---- 221.50 +4.60 216.90 1965 ---- ---- ---- ---- 224.80 +4.70 220.10 1970 ---- ---- ---- ---- 228.10 +4.80 223.30 1975 ---- ---- ---- ---- 231.40 +4.80 226.60 1980 ---- ---- ---- ---- 234.70 +4.80 229.90 1985 ---- ---- ---- ---- 238.10 +4.90 233.20 1990 ---- ---- ---- ---- 241.40 +4.90 236.50 1995 ---- ---- ---- ---- 244.80 +5.00 239.80 2000 ---- ---- ---- ---- 248.20 +5.00 243.20 2005 ---- ---- ---- ---- 251.60 +5.00 246.60 2010 ---- ---- ---- ---- 255.10 +5.20 249.90 2015 ---- ---- ---- ---- 258.50 +5.20 253.30 2020 ---- ---- ---- ---- 262.00 +5.20 256.80 2025 ---- ---- ---- ---- 265.50 +5.30 260.20 2030 ---- ---- ---- ---- 269.00 +5.30 263.70 2035 ---- ---- ---- ---- 272.50 +5.40 267.10 2040 ---- ---- ---- ---- 276.10 +5.50 270.60 2045 ---- ---- ---- ---- 279.60 +5.50 274.10 2050 ---- ---- ---- ---- 283.20 +5.60 277.60 2055 ---- ---- ---- ---- 286.80 +5.60 281.20 2060 ---- ---- ---- ---- 290.40 +5.70 284.70 2065 ---- ---- ---- ---- 294.00 +5.70 288.30 2070 ---- ---- ---- ---- 297.60 +5.70 291.90 2075 ---- ---- ---- ---- 301.30 +5.80 295.50 2080 ---- ---- ---- ---- 305.00 +5.90 299.10 2085 ---- ---- ---- ---- 308.60 +5.90 302.70 2090 ---- ---- ---- ---- 312.30 +5.90 306.40 2095 ---- ---- ---- ---- 316.00 +6.00 310.00 2100 ---- ---- ---- ---- 319.80 +6.10 313.70 2105 ---- ---- ---- ---- 323.50 +6.10 317.40 2110 ---- ---- ---- ---- 327.30 +6.20 321.10 2115 ---- ---- ---- ---- 331.00 +6.20 324.80 2120 ---- ---- ---- ---- 334.80 +6.30 328.50 2125 ---- ---- ---- ---- 338.60 +6.30 332.30 2130 ---- ---- ---- ---- 342.40 +6.40 336.00 2140 ---- ---- ---- ---- 350.10 +6.50 343.60 2150 ---- ---- ---- ---- 357.80 +6.60 351.20 2160 ---- ---- ---- ---- 365.50 +6.60 358.90 2170 ---- ---- ---- ---- 373.30 +6.70 366.60 2175 ---- ---- ---- ---- 377.30 +6.80 370.50 2180 ---- ---- ---- ---- 381.20 +6.90 374.30 2190 ---- ---- ---- ---- 389.10 +6.90 382.20 2200 ---- ---- ---- ---- 397.00 +7.00 390.00 2210 ---- ---- ---- ---- 405.00 +7.10 397.90 2225 ---- ---- ---- ---- 417.10 +7.20 409.90 2250 ---- ---- ---- ---- 437.50 +7.50 430.00 2275 ---- ---- ---- ---- 458.10 +7.70 450.40 2300 ---- ---- ---- ---- 478.90 +7.90 471.00 2325 ---- ---- ---- ---- 500.00 +8.10 491.90 2350 ---- ---- ---- ---- 521.30 +8.30 513.00 2375 ---- ---- ---- ---- 542.80 +8.50 534.30 2400 ---- ---- ---- ---- 564.50 +8.70 555.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.40 UNCH 8.40 1025 ---- ---- ---- ---- 9.30 UNCH 9.30 1050 ---- ---- ---- ---- 10.20 -.10 10.30 1075 ---- ---- ---- ---- 11.30 UNCH 11.30 1100 ---- ---- ---- ---- 12.40 -.10 12.50 1125 ---- ---- ---- ---- 13.60 -.10 13.70 1130 ---- ---- ---- ---- 13.90 UNCH 13.90 1140 ---- ---- ---- ---- 14.40 UNCH 14.40 1150 ---- ---- ---- ---- 14.90 UNCH 14.90 1160 ---- ---- ---- ---- 15.50 UNCH 15.50 1170 ---- ---- ---- ---- 16.00 UNCH 16.00 1175 ---- ---- ---- ---- 16.30 UNCH 16.30 1180 ---- ---- ---- ---- 16.60 UNCH 16.60 1190 ---- ---- ---- ---- 17.20 UNCH 17.20 1200 ---- ---- ---- ---- 17.80 UNCH 17.80 1210 ---- ---- ---- ---- 18.40 UNCH 18.40 1220 ---- ---- ---- ---- 19.10 +.10 19.00 1225 ---- ---- ---- ---- 19.40 +.10 19.30 1230 ---- ---- ---- ---- 19.70 UNCH 19.70 1235 ---- ---- ---- ---- 20.00 UNCH 20.00 1240 ---- ---- ---- ---- 20.40 +.10 20.30 1245 ---- ---- ---- ---- 20.70 UNCH 20.70 1250 ---- ---- ---- ---- 21.10 +.10 21.00 1255 ---- ---- ---- ---- 21.40 +.10 21.30 1260 ---- ---- ---- ---- 21.80 +.10 21.70 1265 ---- ---- ---- ---- 22.10 +.10 22.00 1270 ---- ---- ---- ---- 22.50 +.10 22.40 1275 ---- ---- ---- ---- 22.90 +.10 22.80 1280 ---- ---- ---- ---- 23.20 +.10 23.10 1285 ---- ---- ---- ---- 23.60 +.10 23.50 1290 ---- ---- ---- ---- 24.00 +.10 23.90 1295 ---- ---- ---- ---- 24.40 +.10 24.30 1300 ---- ---- ---- ---- 24.80 +.10 24.70 1305 ---- ---- ---- ---- 25.20 +.20 25.00 1310 ---- ---- ---- ---- 25.60 +.20 25.40 1315 ---- ---- ---- ---- 26.00 +.20 25.80 1320 ---- ---- ---- ---- 26.40 +.20 26.20 1325 ---- ---- ---- ---- 26.80 +.10 26.70 1330 ---- ---- ---- ---- 27.20 +.10 27.10 1335 ---- ---- ---- ---- 27.70 +.20 27.50 1340 ---- ---- ---- ---- 28.10 +.20 27.90 1345 ---- ---- ---- ---- 28.50 +.20 28.30 1350 ---- ---- ---- ---- 29.00 +.20 28.80 1355 ---- ---- ---- ---- 29.40 +.20 29.20 1360 ---- ---- ---- ---- 29.90 +.20 29.70 1365 ---- ---- ---- ---- 30.40 +.30 30.10 1370 ---- ---- ---- ---- 30.80 +.20 30.60 1375 ---- ---- ---- ---- 31.30 +.30 31.00 1380 ---- ---- ---- ---- 31.80 +.30 31.50 1385 ---- ---- ---- ---- 32.30 +.30 32.00 1390 ---- ---- ---- ---- 32.80 +.30 32.50 1395 ---- ---- ---- ---- 33.30 +.30 33.00 1400 ---- ---- ---- ---- 33.80 +.30 33.50 1405 ---- ---- ---- ---- 34.30 +.30 34.00 1410 ---- ---- ---- ---- 34.80 +.30 34.50 1415 ---- ---- ---- ---- 35.40 +.30 35.10 1420 ---- ---- ---- ---- 35.90 +.30 35.60 1425 ---- ---- ---- ---- 36.50 +.30 36.20 1430 ---- ---- ---- ---- 37.10 +.40 36.70 1435 ---- ---- ---- ---- 37.70 +.40 37.30 1440 ---- ---- ---- ---- 38.30 +.40 37.90 1445 ---- ---- ---- ---- 38.90 +.40 38.50 1450 ---- ---- ---- ---- 39.60 +.50 39.10 1455 ---- ---- ---- ---- 40.20 +.40 39.80 1460 ---- ---- ---- ---- 40.90 +.40 40.50 1465 ---- ---- ---- ---- 41.60 +.50 41.10 1470 ---- ---- ---- ---- 42.30 +.50 41.80 1475 ---- ---- ---- ---- 43.00 +.50 42.50 1480 ---- ---- ---- ---- 43.80 +.50 43.30 1485 ---- ---- ---- ---- 44.60 +.60 44.00 1490 ---- ---- ---- ---- 45.30 +.50 44.80 1495 ---- ---- ---- ---- 46.20 +.60 45.60 1500 ---- ---- ---- ---- 47.00 +.60 46.40 1505 ---- ---- ---- ---- 47.80 +.60 47.20 1510 ---- ---- ---- ---- 48.70 +.60 48.10 1515 ---- ---- ---- ---- 49.60 +.70 48.90 1520 ---- ---- ---- ---- 50.50 +.70 49.80 1525 ---- ---- ---- ---- 51.40 +.70 50.70 1530 ---- ---- ---- ---- 52.30 +.60 51.70 1535 ---- ---- ---- ---- 53.30 +.70 52.60 1540 ---- ---- ---- ---- 54.30 +.70 53.60 1545 ---- ---- ---- ---- 55.30 +.80 54.50 1550 ---- ---- ---- ---- 56.30 +.70 55.60 1555 ---- ---- ---- ---- 57.40 +.80 56.60 1560 ---- ---- ---- ---- 58.40 +.80 57.60 1565 ---- ---- ---- ---- 59.50 +.80 58.70 1570 ---- ---- ---- ---- 60.60 +.80 59.80 1575 ---- ---- ---- ---- 61.80 +.90 60.90 1580 ---- ---- ---- ---- 62.90 +.90 62.00 1585 ---- ---- ---- ---- 64.10 +1.00 63.10 1590 ---- ---- ---- ---- 65.30 +1.00 64.30 1595 ---- ---- ---- ---- 66.50 +1.00 65.50 1600 ---- ---- ---- ---- 67.70 +1.00 66.70 1605 ---- ---- ---- ---- 68.90 +1.00 67.90 1610 ---- ---- ---- ---- 70.20 +1.10 69.10 1615 ---- ---- ---- ---- 71.50 +1.10 70.40 1620 ---- ---- ---- ---- 72.80 +1.10 71.70 1625 ---- ---- ---- ---- 74.10 +1.10 73.00 1630 ---- ---- ---- ---- 75.50 +1.20 74.30 1635 ---- ---- ---- ---- 76.80 +1.20 75.60 1640 ---- ---- ---- ---- 78.20 +1.20 77.00 1645 ---- ---- ---- ---- 79.60 +1.30 78.30 1650 ---- ---- ---- ---- 81.00 +1.30 79.70 1655 ---- ---- ---- ---- 82.50 +1.40 81.10 1660 ---- ---- ---- ---- 83.90 +1.40 82.50 1665 ---- ---- ---- ---- 85.40 +1.40 84.00 1670 ---- ---- ---- ---- 86.90 +1.50 85.40 1675 ---- ---- ---- ---- 88.40 +1.50 86.90 1680 ---- ---- ---- ---- 89.90 +1.50 88.40 1685 ---- ---- ---- ---- 91.50 +1.60 89.90 1690 ---- ---- ---- ---- 93.00 +1.50 91.50 1695 ---- ---- ---- ---- 94.60 +1.60 93.00 1700 ---- ---- ---- ---- 96.20 +1.60 94.60 1705 ---- ---- ---- ---- 97.90 +1.70 96.20 1710 ---- ---- ---- ---- 99.50 +1.70 97.80 1715 ---- ---- ---- ---- 101.20 +1.70 99.50 1720 ---- ---- ---- ---- 102.90 +1.80 101.10 1725 ---- ---- ---- ---- 104.60 +1.80 102.80 1730 ---- ---- ---- ---- 106.40 +1.90 104.50 1735 ---- ---- ---- ---- 108.20 +1.90 106.30 1740 ---- ---- ---- ---- 110.00 +1.90 108.10 1745 ---- ---- ---- ---- 111.80 +1.90 109.90 1750 ---- ---- ---- ---- 113.70 +2.00 111.70 1755 ---- ---- ---- ---- 115.60 +2.10 113.50 1760 ---- ---- ---- ---- 117.50 +2.10 115.40 1765 ---- ---- ---- ---- 119.50 +2.20 117.30 1770 ---- ---- ---- ---- 121.50 +2.20 119.30 1775 ---- ---- ---- ---- 123.50 +2.20 121.30 1780 ---- ---- ---- ---- 125.50 +2.20 123.30 1785 ---- ---- ---- ---- 127.60 +2.30 125.30 1790 ---- ---- ---- ---- 129.80 +2.40 127.40 1795 ---- ---- ---- ---- 131.90 +2.40 129.50 1800 ---- ---- ---- ---- 134.10 +2.40 131.70 1805 ---- ---- ---- ---- 136.30 +2.40 133.90 1810 ---- ---- ---- ---- 138.60 +2.50 136.10 1815 ---- ---- ---- ---- 140.90 +2.60 138.30 1820 ---- ---- ---- ---- 143.20 +2.60 140.60 1825 ---- ---- ---- ---- 145.60 +2.60 143.00 1830 ---- ---- ---- ---- 148.00 +2.70 145.30 1835 ---- ---- ---- ---- 150.50 +2.70 147.80 1840 ---- ---- ---- ---- 153.00 +2.80 150.20 1845 ---- ---- ---- ---- 155.50 +2.80 152.70 1850 ---- ---- ---- ---- 158.10 +2.90 155.20 1855 ---- ---- ---- ---- 160.70 +2.90 157.80 1860 ---- ---- ---- ---- 163.40 +3.00 160.40 1865 ---- ---- ---- ---- 166.00 +3.00 163.00 1870 ---- ---- ---- ---- 168.80 +3.10 165.70 1875 ---- ---- ---- ---- 171.50 +3.10 168.40 1880 ---- ---- ---- ---- 174.30 +3.20 171.10 1885 ---- ---- ---- ---- 177.10 +3.20 173.90 1890 ---- ---- ---- ---- 180.00 +3.30 176.70 1895 ---- ---- ---- ---- 182.90 +3.30 179.60 1900 ---- ---- ---- ---- 185.80 +3.40 182.40 1905 ---- ---- ---- ---- 188.70 +3.40 185.30 1910 ---- ---- ---- ---- 191.70 +3.40 188.30 1915 ---- ---- ---- ---- 194.70 +3.50 191.20 1920 ---- ---- ---- ---- 197.80 +3.60 194.20 1925 ---- ---- ---- ---- 200.80 +3.60 197.20 1930 ---- ---- ---- ---- 203.90 +3.60 200.30 1935 ---- ---- ---- ---- 207.10 +3.70 203.40 1940 ---- ---- ---- ---- 210.20 +3.70 206.50 1945 ---- ---- ---- ---- 213.40 +3.80 209.60 1950 ---- ---- ---- ---- 216.60 +3.80 212.80 1955 ---- ---- ---- ---- 219.80 +3.80 216.00 1960 ---- ---- ---- ---- 223.10 +3.90 219.20 1965 ---- ---- ---- ---- 226.40 +4.00 222.40 1970 ---- ---- ---- ---- 229.70 +4.00 225.70 1975 ---- ---- ---- ---- 233.00 +4.00 229.00 1980 ---- ---- ---- ---- 236.40 +4.10 232.30 1985 ---- ---- ---- ---- 239.70 +4.10 235.60 1990 ---- ---- ---- ---- 243.10 +4.20 238.90 1995 ---- ---- ---- ---- 246.50 +4.20 242.30 2000 ---- ---- ---- ---- 250.00 +4.30 245.70 2005 ---- ---- ---- ---- 253.40 +4.30 249.10 2010 ---- ---- ---- ---- 256.90 +4.40 252.50 2015 ---- ---- ---- ---- 260.40 +4.40 256.00 2020 ---- ---- ---- ---- 263.90 +4.50 259.40 2025 ---- ---- ---- ---- 267.40 +4.50 262.90 2030 ---- ---- ---- ---- 271.00 +4.60 266.40 2035 ---- ---- ---- ---- 274.50 +4.60 269.90 2040 ---- ---- ---- ---- 278.10 +4.60 273.50 2045 ---- ---- ---- ---- 281.70 +4.70 277.00 2050 ---- ---- ---- ---- 285.30 +4.70 280.60 2055 ---- ---- ---- ---- 288.90 +4.80 284.10 2060 ---- ---- ---- ---- 292.50 +4.80 287.70 2065 ---- ---- ---- ---- 296.10 +4.80 291.30 2070 ---- ---- ---- ---- 299.80 +4.90 294.90 2075 ---- ---- ---- ---- 303.40 +4.90 298.50 2080 ---- ---- ---- ---- 307.10 +5.00 302.10 2085 ---- ---- ---- ---- 310.80 +5.00 305.80 2090 ---- ---- ---- ---- 314.50 +5.10 309.40 2095 ---- ---- ---- ---- 318.20 +5.10 313.10 2100 ---- ---- ---- ---- 321.90 +5.10 316.80 2105 ---- ---- ---- ---- 325.60 +5.20 320.40 2110 ---- ---- ---- ---- 329.30 +5.20 324.10 2115 ---- ---- ---- ---- 333.10 +5.30 327.80 2120 ---- ---- ---- ---- 336.80 +5.30 331.50 2125 ---- ---- ---- ---- 340.60 +5.30 335.30 2130 ---- ---- ---- ---- 344.40 +5.40 339.00 2135 ---- ---- ---- ---- 348.20 +5.50 342.70 2140 ---- ---- ---- ---- 352.00 +5.50 346.50 2145 ---- ---- ---- ---- 355.80 +5.50 350.30 2150 ---- ---- ---- ---- 359.60 +5.60 354.00 2155 ---- ---- ---- ---- 363.40 +5.60 357.80 2160 ---- ---- ---- ---- 367.20 +5.60 361.60 2165 ---- ---- ---- ---- 371.10 +5.70 365.40 2170 ---- ---- ---- ---- 374.90 +5.70 369.20 2175 ---- ---- ---- ---- 378.80 +5.70 373.10 2180 ---- ---- ---- ---- 382.70 +5.80 376.90 2185 ---- ---- ---- ---- 386.60 +5.90 380.70 2190 ---- ---- ---- ---- 390.50 +5.90 384.60 2195 ---- ---- ---- ---- 394.40 +5.90 388.50 2200 ---- ---- ---- ---- 398.30 +6.00 392.30 2205 ---- ---- ---- ---- 402.20 +6.00 396.20 2210 ---- ---- ---- ---- 406.10 +6.00 400.10 2215 ---- ---- ---- ---- 410.10 +6.10 404.00 2220 ---- ---- ---- ---- 414.00 +6.10 407.90 2225 ---- ---- ---- ---- 418.00 +6.20 411.80 2230 ---- ---- ---- ---- 421.90 +6.10 415.80 2235 ---- ---- ---- ---- 425.90 +6.20 419.70 2240 ---- ---- ---- ---- 429.90 +6.30 423.60 2245 ---- ---- ---- ---- 433.90 +6.30 427.60 2250 ---- ---- ---- ---- 437.90 +6.40 431.50 2255 ---- ---- ---- ---- 441.90 +6.40 435.50 2260 ---- ---- ---- ---- 445.90 +6.40 439.50 2265 ---- ---- ---- ---- 449.90 +6.40 443.50 2270 ---- ---- ---- ---- 453.90 +6.40 447.50 2275 ---- ---- ---- ---- 458.00 +6.50 451.50 2280 ---- ---- ---- ---- 462.00 +6.50 455.50 2285 ---- ---- ---- ---- 466.10 +6.60 459.50 2290 ---- ---- ---- ---- 470.20 +6.70 463.50 2295 ---- ---- ---- ---- 474.20 +6.60 467.60 2300 ---- ---- ---- ---- 478.30 +6.70 471.60 2305 ---- ---- ---- ---- 482.40 +6.70 475.70 2310 ---- ---- ---- ---- 486.50 +6.80 479.70 2315 ---- ---- ---- ---- 490.60 +6.80 483.80 2320 ---- ---- ---- ---- 494.70 +6.80 487.90 2325 ---- ---- ---- ---- 498.80 +6.80 492.00 2330 ---- ---- ---- ---- 503.00 +7.00 496.00 2335 ---- ---- ---- ---- 507.10 +7.00 500.10 2340 ---- ---- ---- ---- 511.20 +6.90 504.30 2345 ---- ---- ---- ---- 515.40 +7.00 508.40 2350 ---- ---- ---- ---- 519.60 +7.10 512.50 2355 ---- ---- ---- ---- 523.70 +7.10 516.60 2360 ---- ---- ---- ---- 527.90 +7.10 520.80 2365 ---- ---- ---- ---- 532.10 +7.20 524.90 2370 ---- ---- ---- ---- 536.30 +7.20 529.10 2375 ---- ---- ---- ---- 540.50 +7.30 533.20 2380 ---- ---- ---- ---- 544.70 +7.30 537.40 2390 ---- ---- ---- ---- 553.10 +7.40 545.70 2400 ---- ---- ---- ---- 561.50 +7.40 554.10 2410 ---- ---- ---- ---- 570.00 +7.50 562.50 2420 ---- ---- ---- ---- 578.50 +7.50 571.00 2425 ---- ---- ---- ---- 582.80 +7.60 575.20 2430 ---- ---- ---- ---- 587.10 +7.60 579.50 2440 ---- ---- ---- ---- 595.60 +7.60 588.00 2450 ---- ---- ---- ---- 604.20 +7.70 596.50 2460 ---- ---- ---- ---- 612.90 +7.90 605.00 2470 ---- ---- ---- ---- 621.50 +7.90 613.60 2475 ---- ---- ---- ---- 625.80 +7.90 617.90 2500 ---- ---- ---- ---- 647.60 +8.10 639.50 2525 ---- ---- ---- ---- 669.50 +8.20 661.30 2550 ---- ---- ---- ---- 691.60 +8.40 683.20 2575 ---- ---- ---- ---- 713.80 +8.50 705.30 2600 ---- ---- ---- ---- 736.10 +8.70 727.40 2625 ---- ---- ---- ---- 758.60 +8.80 749.80 2650 ---- ---- ---- ---- 781.20 +9.00 772.20 950 ---- ---- ---- ---- 6.70 -.10 6.80 975 ---- ---- ---- ---- 7.50 -.10 7.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.50 -.10 14.60 1050 ---- ---- ---- ---- 15.80 -.10 15.90 1075 ---- ---- ---- ---- 17.20 -.10 17.30 1100 ---- ---- ---- ---- 18.70 -.10 18.80 1125 ---- ---- ---- ---- 20.30 UNCH 20.30 1150 ---- ---- ---- ---- 21.90 UNCH 21.90 1175 ---- ---- ---- ---- 23.60 -.10 23.70 1200 ---- ---- ---- ---- 25.50 UNCH 25.50 1220 ---- ---- ---- ---- 27.00 UNCH 27.00 1225 ---- ---- ---- ---- 27.40 UNCH 27.40 1230 ---- ---- ---- ---- 27.80 UNCH 27.80 1240 ---- ---- ---- ---- 28.60 UNCH 28.60 1250 ---- ---- ---- ---- 29.40 UNCH 29.40 1260 ---- ---- ---- ---- 30.30 +.10 30.20 1270 ---- ---- ---- ---- 31.10 UNCH 31.10 1275 ---- ---- ---- ---- 31.60 +.10 31.50 1280 ---- ---- ---- ---- 32.00 UNCH 32.00 1290 ---- ---- ---- ---- 32.90 +.10 32.80 1300 ---- ---- ---- ---- 33.80 +.10 33.70 1310 ---- ---- ---- ---- 34.80 +.10 34.70 1315 ---- ---- ---- ---- 35.20 +.10 35.10 1320 ---- ---- ---- ---- 35.70 +.10 35.60 1325 ---- ---- ---- ---- 36.20 +.10 36.10 1330 ---- ---- ---- ---- 36.70 +.10 36.60 1335 ---- ---- ---- ---- 37.20 +.20 37.00 1340 ---- ---- ---- ---- 37.70 +.20 37.50 1345 ---- ---- ---- ---- 38.20 +.20 38.00 1350 ---- ---- ---- ---- 38.70 +.20 38.50 1355 ---- ---- ---- ---- 39.20 +.20 39.00 1360 ---- ---- ---- ---- 39.70 +.10 39.60 1365 ---- ---- ---- ---- 40.20 +.10 40.10 1370 ---- ---- ---- ---- 40.80 +.20 40.60 1375 ---- ---- ---- ---- 41.30 +.20 41.10 1380 ---- ---- ---- ---- 41.90 +.20 41.70 1385 ---- ---- ---- ---- 42.40 +.20 42.20 1390 ---- ---- ---- ---- 43.00 +.30 42.70 1395 ---- ---- ---- ---- 43.50 +.20 43.30 1400 ---- ---- ---- ---- 44.10 +.30 43.80 1405 ---- ---- ---- ---- 44.60 +.20 44.40 1410 ---- ---- ---- ---- 45.20 +.20 45.00 1415 ---- ---- ---- ---- 45.80 +.30 45.50 1420 ---- ---- ---- ---- 46.40 +.30 46.10 1425 ---- ---- ---- ---- 47.00 +.30 46.70 1430 ---- ---- ---- ---- 47.60 +.30 47.30 1435 ---- ---- ---- ---- 48.30 +.40 47.90 1440 ---- ---- ---- ---- 48.90 +.30 48.60 1445 ---- ---- ---- ---- 49.50 +.30 49.20 1450 ---- ---- ---- ---- 50.20 +.30 49.90 1455 ---- ---- ---- ---- 50.90 +.40 50.50 1460 ---- ---- ---- ---- 51.60 +.40 51.20 1465 ---- ---- ---- ---- 52.30 +.40 51.90 1470 ---- ---- ---- ---- 53.00 +.40 52.60 1475 ---- ---- ---- ---- 53.70 +.40 53.30 1480 ---- ---- ---- ---- 54.50 +.50 54.00 1485 ---- ---- ---- ---- 55.20 +.40 54.80 1490 ---- ---- ---- ---- 56.00 +.40 55.60 1495 ---- ---- ---- ---- 56.80 +.50 56.30 1500 ---- ---- ---- ---- 57.60 +.50 57.10 1505 ---- ---- ---- ---- 58.50 +.50 58.00 1510 ---- ---- ---- ---- 59.30 +.50 58.80 1515 ---- ---- ---- ---- 60.20 +.50 59.70 1520 ---- ---- ---- ---- 61.10 +.60 60.50 1525 ---- ---- ---- ---- 62.00 +.60 61.40 1530 ---- ---- ---- ---- 62.90 +.60 62.30 1535 ---- ---- ---- ---- 63.90 +.60 63.30 1540 ---- ---- ---- ---- 64.80 +.60 64.20 1545 ---- ---- ---- ---- 65.80 +.60 65.20 1550 ---- ---- ---- ---- 66.80 +.60 66.20 1555 ---- ---- ---- ---- 67.90 +.70 67.20 1560 ---- ---- ---- ---- 68.90 +.70 68.20 1565 ---- ---- ---- ---- 70.00 +.70 69.30 1570 ---- ---- ---- ---- 71.10 +.80 70.30 1575 ---- ---- ---- ---- 72.20 +.80 71.40 1580 ---- ---- ---- ---- 73.30 +.80 72.50 1585 ---- ---- ---- ---- 74.40 +.70 73.70 1590 ---- ---- ---- ---- 75.60 +.80 74.80 1595 ---- ---- ---- ---- 76.80 +.80 76.00 1600 ---- ---- ---- ---- 78.00 +.80 77.20 1605 ---- ---- ---- ---- 79.30 +.90 78.40 1610 ---- ---- ---- ---- 80.50 +.80 79.70 1615 ---- ---- ---- ---- 81.80 +.90 80.90 1620 ---- ---- ---- ---- 83.10 +.90 82.20 1625 ---- ---- ---- ---- 84.50 +1.00 83.50 1630 ---- ---- ---- ---- 85.80 +1.00 84.80 1635 ---- ---- ---- ---- 87.20 +1.00 86.20 1640 ---- ---- ---- ---- 88.60 +1.00 87.60 1645 ---- ---- ---- ---- 90.00 +1.00 89.00 1650 ---- ---- ---- ---- 91.50 +1.10 90.40 1655 ---- ---- ---- ---- 93.00 +1.20 91.80 1660 ---- ---- ---- ---- 94.50 +1.20 93.30 1665 ---- ---- ---- ---- 96.00 +1.20 94.80 1670 ---- ---- ---- ---- 97.50 +1.20 96.30 1675 ---- ---- ---- ---- 99.10 +1.20 97.90 1680 ---- ---- ---- ---- 100.70 +1.30 99.40 1685 ---- ---- ---- ---- 102.30 +1.30 101.00 1690 ---- ---- ---- ---- 103.90 +1.30 102.60 1695 ---- ---- ---- ---- 105.60 +1.30 104.30 1700 ---- ---- ---- ---- 107.30 +1.40 105.90 1705 ---- ---- ---- ---- 109.00 +1.40 107.60 1710 ---- ---- ---- ---- 110.80 +1.50 109.30 1715 ---- ---- ---- ---- 112.60 +1.50 111.10 1720 ---- ---- ---- ---- 114.40 +1.50 112.90 1725 ---- ---- ---- ---- 116.20 +1.50 114.70 1730 ---- ---- ---- ---- 118.10 +1.60 116.50 1735 ---- ---- ---- ---- 119.90 +1.60 118.30 1740 ---- ---- ---- ---- 121.90 +1.70 120.20 1745 ---- ---- ---- ---- 123.80 +1.70 122.10 1750 ---- ---- ---- ---- 125.80 +1.70 124.10 1755 ---- ---- ---- ---- 127.80 +1.70 126.10 1760 ---- ---- ---- ---- 129.80 +1.70 128.10 1765 ---- ---- ---- ---- 131.90 +1.80 130.10 1770 ---- ---- ---- ---- 134.00 +1.80 132.20 1775 ---- ---- ---- ---- 136.10 +1.80 134.30 1780 ---- ---- ---- ---- 138.30 +1.90 136.40 1785 ---- ---- ---- ---- 140.50 +1.90 138.60 1790 ---- ---- ---- ---- 142.70 +1.90 140.80 1795 ---- ---- ---- ---- 145.00 +2.00 143.00 1800 ---- ---- ---- ---- 147.30 +2.00 145.30 1805 ---- ---- ---- ---- 149.60 +2.00 147.60 1810 ---- ---- ---- ---- 152.00 +2.10 149.90 1815 ---- ---- ---- ---- 154.40 +2.10 152.30 1820 ---- ---- ---- ---- 156.80 +2.10 154.70 1825 ---- ---- ---- ---- 159.30 +2.20 157.10 1830 ---- ---- ---- ---- 161.80 +2.20 159.60 1835 ---- ---- ---- ---- 164.40 +2.30 162.10 1840 ---- ---- ---- ---- 167.00 +2.40 164.60 1845 ---- ---- ---- ---- 169.60 +2.40 167.20 1850 ---- ---- ---- ---- 172.20 +2.40 169.80 1855 ---- ---- ---- ---- 174.90 +2.40 172.50 1860 ---- ---- ---- ---- 177.70 +2.50 175.20 1865 ---- ---- ---- ---- 180.40 +2.50 177.90 1870 ---- ---- ---- ---- 183.20 +2.60 180.60 1875 ---- ---- ---- ---- 186.00 +2.60 183.40 1880 ---- ---- ---- ---- 188.90 +2.70 186.20 1885 ---- ---- ---- ---- 191.70 +2.70 189.00 1890 ---- ---- ---- ---- 194.60 +2.70 191.90 1895 ---- ---- ---- ---- 197.50 +2.70 194.80 1900 ---- ---- ---- ---- 200.50 +2.80 197.70 1905 ---- ---- ---- ---- 203.40 +2.80 200.60 1910 ---- ---- ---- ---- 206.40 +2.80 203.60 1915 ---- ---- ---- ---- 209.40 +2.90 206.50 1920 ---- ---- ---- ---- 212.40 +2.90 209.50 1925 ---- ---- ---- ---- 215.50 +3.00 212.50 1930 ---- ---- ---- ---- 218.50 +3.00 215.50 1935 ---- ---- ---- ---- 221.60 +3.10 218.50 1940 ---- ---- ---- ---- 224.60 +3.10 221.50 1945 ---- ---- ---- ---- 227.70 +3.10 224.60 1950 ---- ---- ---- ---- 230.80 +3.20 227.60 1955 ---- ---- ---- ---- 233.90 +3.20 230.70 1960 ---- ---- ---- ---- 237.00 +3.20 233.80 1965 ---- ---- ---- ---- 240.20 +3.30 236.90 1970 ---- ---- ---- ---- 243.40 +3.30 240.10 1975 ---- ---- ---- ---- 246.60 +3.40 243.20 1980 ---- ---- ---- ---- 249.80 +3.40 246.40 1985 ---- ---- ---- ---- 253.10 +3.50 249.60 1990 ---- ---- ---- ---- 256.30 +3.50 252.80 1995 ---- ---- ---- ---- 259.60 +3.50 256.10 2000 ---- ---- ---- ---- 262.90 +3.50 259.40 2005 ---- ---- ---- ---- 266.30 +3.60 262.70 2010 ---- ---- ---- ---- 269.60 +3.60 266.00 2015 ---- ---- ---- ---- 273.00 +3.70 269.30 2020 ---- ---- ---- ---- 276.40 +3.70 272.70 2025 ---- ---- ---- ---- 279.80 +3.80 276.00 2030 ---- ---- ---- ---- 283.20 +3.80 279.40 2035 ---- ---- ---- ---- 286.70 +3.90 282.80 2040 ---- ---- ---- ---- 290.10 +3.80 286.30 2045 ---- ---- ---- ---- 293.60 +3.90 289.70 2050 ---- ---- ---- ---- 297.10 +3.90 293.20 2055 ---- ---- ---- ---- 300.60 +4.00 296.60 2060 ---- ---- ---- ---- 304.10 +4.00 300.10 2065 ---- ---- ---- ---- 307.70 +4.10 303.60 2070 ---- ---- ---- ---- 311.20 +4.00 307.20 2075 ---- ---- ---- ---- 314.80 +4.10 310.70 2080 ---- ---- ---- ---- 318.40 +4.20 314.20 2085 ---- ---- ---- ---- 322.00 +4.20 317.80 2090 ---- ---- ---- ---- 325.60 +4.20 321.40 2095 ---- ---- ---- ---- 329.20 +4.20 325.00 2100 ---- ---- ---- ---- 332.80 +4.20 328.60 2105 ---- ---- ---- ---- 336.50 +4.30 332.20 2110 ---- ---- ---- ---- 340.10 +4.30 335.80 2115 ---- ---- ---- ---- 343.80 +4.40 339.40 2120 ---- ---- ---- ---- 347.50 +4.40 343.10 2125 ---- ---- ---- ---- 351.20 +4.50 346.70 2130 ---- ---- ---- ---- 354.90 +4.50 350.40 2135 ---- ---- ---- ---- 358.60 +4.50 354.10 2140 ---- ---- ---- ---- 362.40 +4.60 357.80 2145 ---- ---- ---- ---- 366.10 +4.60 361.50 2150 ---- ---- ---- ---- 369.90 +4.70 365.20 2155 ---- ---- ---- ---- 373.60 +4.60 369.00 2160 ---- ---- ---- ---- 377.40 +4.70 372.70 2165 ---- ---- ---- ---- 381.20 +4.70 376.50 2170 ---- ---- ---- ---- 385.00 +4.80 380.20 2175 ---- ---- ---- ---- 388.80 +4.80 384.00 2180 ---- ---- ---- ---- 392.70 +4.90 387.80 2185 ---- ---- ---- ---- 396.50 +4.90 391.60 2190 ---- ---- ---- ---- 400.30 +4.90 395.40 2195 ---- ---- ---- ---- 404.20 +5.00 399.20 2200 ---- ---- ---- ---- 408.10 +5.00 403.10 2205 ---- ---- ---- ---- 411.90 +5.00 406.90 2210 ---- ---- ---- ---- 415.80 +5.00 410.80 2215 ---- ---- ---- ---- 419.70 +5.10 414.60 2220 ---- ---- ---- ---- 423.60 +5.10 418.50 2225 ---- ---- ---- ---- 427.50 +5.10 422.40 2230 ---- ---- ---- ---- 431.50 +5.20 426.30 2235 ---- ---- ---- ---- 435.40 +5.20 430.20 2240 ---- ---- ---- ---- 439.40 +5.30 434.10 2245 ---- ---- ---- ---- 443.30 +5.30 438.00 2250 ---- ---- ---- ---- 447.30 +5.30 442.00 2255 ---- ---- ---- ---- 451.30 +5.40 445.90 2260 ---- ---- ---- ---- 455.20 +5.30 449.90 2265 ---- ---- ---- ---- 459.20 +5.40 453.80 2270 ---- ---- ---- ---- 463.20 +5.40 457.80 2275 ---- ---- ---- ---- 467.20 +5.40 461.80 2280 ---- ---- ---- ---- 471.30 +5.50 465.80 2285 ---- ---- ---- ---- 475.30 +5.50 469.80 2290 ---- ---- ---- ---- 479.30 +5.50 473.80 2295 ---- ---- ---- ---- 483.40 +5.60 477.80 2300 ---- ---- ---- ---- 487.40 +5.60 481.80 2305 ---- ---- ---- ---- 491.50 +5.60 485.90 2310 ---- ---- ---- ---- 495.60 +5.70 489.90 2315 ---- ---- ---- ---- 499.70 +5.70 494.00 2320 ---- ---- ---- ---- 503.70 +5.70 498.00 2325 ---- ---- ---- ---- 507.80 +5.70 502.10 2330 ---- ---- ---- ---- 511.90 +5.70 506.20 2335 ---- ---- ---- ---- 516.10 +5.90 510.20 2340 ---- ---- ---- ---- 520.20 +5.90 514.30 2345 ---- ---- ---- ---- 524.30 +5.90 518.40 2350 ---- ---- ---- ---- 528.40 +5.90 522.50 2355 ---- ---- ---- ---- 532.60 +6.00 526.60 2360 ---- ---- ---- ---- 536.70 +5.90 530.80 2365 ---- ---- ---- ---- 540.90 +6.00 534.90 2370 ---- ---- ---- ---- 545.10 +6.10 539.00 2375 ---- ---- ---- ---- 549.20 +6.00 543.20 2380 ---- ---- ---- ---- 553.40 +6.10 547.30 2390 ---- ---- ---- ---- 561.80 +6.10 555.70 2400 ---- ---- ---- ---- 570.20 +6.20 564.00 2410 ---- ---- ---- ---- 578.70 +6.30 572.40 2420 ---- ---- ---- ---- 587.10 +6.30 580.80 2425 ---- ---- ---- ---- 591.40 +6.40 585.00 2430 ---- ---- ---- ---- 595.60 +6.30 589.30 2440 ---- ---- ---- ---- 604.10 +6.40 597.70 2450 ---- ---- ---- ---- 612.70 +6.50 606.20 2460 ---- ---- ---- ---- 621.30 +6.60 614.70 2470 ---- ---- ---- ---- 629.80 +6.50 623.30 2475 ---- ---- ---- ---- 634.20 +6.60 627.60 2480 ---- ---- ---- ---- 638.50 +6.70 631.80 2500 ---- ---- ---- ---- 655.80 +6.80 649.00 2525 ---- ---- ---- ---- 677.50 +6.80 670.70 2550 ---- ---- ---- ---- 699.40 +6.90 692.50 2575 ---- ---- ---- ---- 721.50 +7.10 714.40 2600 ---- ---- ---- ---- 743.60 +7.20 736.40 2625 ---- ---- ---- ---- 765.90 +7.30 758.60 2650 ---- ---- ---- ---- 788.30 +7.50 780.80 2675 ---- ---- ---- ---- 810.80 +7.60 803.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 24.60 -.10 24.70 1100 ---- ---- ---- ---- 26.40 -.20 26.60 1125 ---- ---- ---- ---- 28.40 -.10 28.50 1150 ---- ---- ---- ---- 30.40 -.10 30.50 1175 ---- ---- ---- ---- 32.50 -.10 32.60 1200 ---- ---- ---- ---- 34.70 -.10 34.80 1225 ---- ---- ---- ---- 37.00 -.10 37.10 1250 ---- ---- ---- ---- 39.40 UNCH 39.40 1270 ---- ---- ---- ---- 41.40 UNCH 41.40 1275 ---- ---- ---- ---- 41.90 UNCH 41.90 1280 ---- ---- ---- ---- 42.40 UNCH 42.40 1290 ---- ---- ---- ---- 43.50 UNCH 43.50 1300 ---- ---- ---- ---- 44.50 UNCH 44.50 1310 ---- ---- ---- ---- 45.60 UNCH 45.60 1320 ---- ---- ---- ---- 46.70 UNCH 46.70 1325 ---- ---- ---- ---- 47.30 +.10 47.20 1330 ---- ---- ---- ---- 47.80 UNCH 47.80 1340 ---- ---- ---- ---- 49.00 +.10 48.90 1350 ---- ---- ---- ---- 50.10 +.10 50.00 1360 ---- ---- ---- ---- 51.30 +.10 51.20 1370 ---- ---- ---- ---- 52.50 +.10 52.40 1375 ---- ---- ---- ---- 53.10 +.10 53.00 1380 ---- ---- ---- ---- 53.70 +.10 53.60 1385 ---- ---- ---- ---- 54.30 +.10 54.20 1390 ---- ---- ---- ---- 54.90 +.10 54.80 1395 ---- ---- ---- ---- 55.50 +.10 55.40 1400 ---- ---- ---- ---- 56.20 +.20 56.00 1405 ---- ---- ---- ---- 56.80 +.20 56.60 1410 ---- ---- ---- ---- 57.40 +.10 57.30 1415 ---- ---- ---- ---- 58.10 +.20 57.90 1420 ---- ---- ---- ---- 58.70 +.20 58.50 1425 ---- ---- ---- ---- 59.40 +.20 59.20 1430 ---- ---- ---- ---- 60.10 +.30 59.80 1435 ---- ---- ---- ---- 60.70 +.20 60.50 1440 ---- ---- ---- ---- 61.40 +.20 61.20 1445 ---- ---- ---- ---- 62.10 +.20 61.90 1450 ---- ---- ---- ---- 62.80 +.20 62.60 1455 ---- ---- ---- ---- 63.50 +.20 63.30 1460 ---- ---- ---- ---- 64.20 +.20 64.00 1465 ---- ---- ---- ---- 65.00 +.30 64.70 1470 ---- ---- ---- ---- 65.70 +.30 65.40 1475 ---- ---- ---- ---- 66.50 +.30 66.20 1480 ---- ---- ---- ---- 67.20 +.30 66.90 1485 ---- ---- ---- ---- 68.00 +.30 67.70 1490 ---- ---- ---- ---- 68.80 +.30 68.50 1495 ---- ---- ---- ---- 69.60 +.30 69.30 1500 ---- ---- ---- ---- 70.50 +.40 70.10 1505 ---- ---- ---- ---- 71.30 +.40 70.90 1510 ---- ---- ---- ---- 72.20 +.40 71.80 1515 ---- ---- ---- ---- 73.10 +.50 72.60 1520 ---- ---- ---- ---- 73.90 +.40 73.50 1525 ---- ---- ---- ---- 74.90 +.50 74.40 1530 ---- ---- ---- ---- 75.80 +.50 75.30 1535 ---- ---- ---- ---- 76.70 +.40 76.30 1540 ---- ---- ---- ---- 77.70 +.50 77.20 1545 ---- ---- ---- ---- 78.70 +.50 78.20 1550 ---- ---- ---- ---- 79.70 +.50 79.20 1555 ---- ---- ---- ---- 80.70 +.50 80.20 1560 ---- ---- ---- ---- 81.70 +.50 81.20 1565 ---- ---- ---- ---- 82.80 +.60 82.20 1570 ---- ---- ---- ---- 83.90 +.60 83.30 1575 ---- ---- ---- ---- 85.00 +.60 84.40 1580 ---- ---- ---- ---- 86.10 +.60 85.50 1585 ---- ---- ---- ---- 87.20 +.60 86.60 1590 ---- ---- ---- ---- 88.40 +.60 87.80 1595 ---- ---- ---- ---- 89.60 +.70 88.90 1600 ---- ---- ---- ---- 90.80 +.70 90.10 1605 ---- ---- ---- ---- 92.00 +.70 91.30 1610 ---- ---- ---- ---- 93.30 +.80 92.50 1615 ---- ---- ---- ---- 94.50 +.70 93.80 1620 ---- ---- ---- ---- 95.80 +.70 95.10 1625 ---- ---- ---- ---- 97.10 +.80 96.30 1630 ---- ---- ---- ---- 98.50 +.80 97.70 1635 ---- ---- ---- ---- 99.80 +.80 99.00 1640 ---- ---- ---- ---- 101.20 +.80 100.40 1645 ---- ---- ---- ---- 102.60 +.90 101.70 1650 ---- ---- ---- ---- 104.00 +.80 103.20 1655 ---- ---- ---- ---- 105.50 +.90 104.60 1660 ---- ---- ---- ---- 107.00 +1.00 106.00 1665 ---- ---- ---- ---- 108.50 +1.00 107.50 1670 ---- ---- ---- ---- 110.00 +1.00 109.00 1675 ---- ---- ---- ---- 111.50 +.90 110.60 1680 ---- ---- ---- ---- 113.10 +1.00 112.10 1685 ---- ---- ---- ---- 114.70 +1.00 113.70 1690 ---- ---- ---- ---- 116.40 +1.10 115.30 1695 ---- ---- ---- ---- 118.00 +1.10 116.90 1700 ---- ---- ---- ---- 119.70 +1.10 118.60 1705 ---- ---- ---- ---- 121.40 +1.10 120.30 1710 ---- ---- ---- ---- 123.10 +1.10 122.00 1715 ---- ---- ---- ---- 124.90 +1.20 123.70 1720 ---- ---- ---- ---- 126.70 +1.20 125.50 1725 ---- ---- ---- ---- 128.50 +1.20 127.30 1730 ---- ---- ---- ---- 130.30 +1.20 129.10 1735 ---- ---- ---- ---- 132.20 +1.30 130.90 1740 ---- ---- ---- ---- 134.10 +1.30 132.80 1745 ---- ---- ---- ---- 136.00 +1.30 134.70 1750 ---- ---- ---- ---- 138.00 +1.40 136.60 1755 ---- ---- ---- ---- 140.00 +1.40 138.60 1760 ---- ---- ---- ---- 142.00 +1.50 140.50 1765 ---- ---- ---- ---- 144.00 +1.50 142.50 1770 ---- ---- ---- ---- 146.10 +1.50 144.60 1775 ---- ---- ---- ---- 148.20 +1.60 146.60 1780 ---- ---- ---- ---- 150.30 +1.60 148.70 1785 ---- ---- ---- ---- 152.40 +1.60 150.80 1790 ---- ---- ---- ---- 154.60 +1.60 153.00 1795 ---- ---- ---- ---- 156.80 +1.70 155.10 1800 ---- ---- ---- ---- 159.00 +1.70 157.30 1805 ---- ---- ---- ---- 161.30 +1.70 159.60 1810 ---- ---- ---- ---- 163.60 +1.80 161.80 1815 ---- ---- ---- ---- 165.90 +1.80 164.10 1820 ---- ---- ---- ---- 168.20 +1.80 166.40 1825 ---- ---- ---- ---- 170.60 +1.80 168.80 1830 ---- ---- ---- ---- 173.00 +1.90 171.10 1835 ---- ---- ---- ---- 175.40 +1.90 173.50 1840 ---- ---- ---- ---- 177.90 +2.00 175.90 1845 ---- ---- ---- ---- 180.30 +1.90 178.40 1850 ---- ---- ---- ---- 182.80 +1.90 180.90 1855 ---- ---- ---- ---- 185.40 +2.00 183.40 1860 ---- ---- ---- ---- 187.90 +2.00 185.90 1865 ---- ---- ---- ---- 190.50 +2.10 188.40 1870 ---- ---- ---- ---- 193.10 +2.10 191.00 1875 ---- ---- ---- ---- 195.80 +2.20 193.60 1880 ---- ---- ---- ---- 198.50 +2.20 196.30 1885 ---- ---- ---- ---- 201.20 +2.30 198.90 1890 ---- ---- ---- ---- 203.90 +2.30 201.60 1895 ---- ---- ---- ---- 206.60 +2.20 204.40 1900 ---- ---- ---- ---- 209.40 +2.30 207.10 1905 ---- ---- ---- ---- 212.20 +2.30 209.90 1910 ---- ---- ---- ---- 215.10 +2.40 212.70 1915 ---- ---- ---- ---- 217.90 +2.40 215.50 1920 ---- ---- ---- ---- 220.80 +2.40 218.40 1925 ---- ---- ---- ---- 223.70 +2.50 221.20 1930 ---- ---- ---- ---- 226.70 +2.60 224.10 1935 ---- ---- ---- ---- 229.60 +2.50 227.10 1940 ---- ---- ---- ---- 232.60 +2.60 230.00 1945 ---- ---- ---- ---- 235.60 +2.60 233.00 1950 ---- ---- ---- ---- 238.70 +2.70 236.00 1955 ---- ---- ---- ---- 241.70 +2.60 239.10 1960 ---- ---- ---- ---- 244.80 +2.70 242.10 1965 ---- ---- ---- ---- 247.90 +2.70 245.20 1970 ---- ---- ---- ---- 251.10 +2.80 248.30 1975 ---- ---- ---- ---- 254.20 +2.80 251.40 1980 ---- ---- ---- ---- 257.40 +2.80 254.60 1985 ---- ---- ---- ---- 260.60 +2.80 257.80 1990 ---- ---- ---- ---- 263.90 +3.00 260.90 1995 ---- ---- ---- ---- 267.10 +2.90 264.20 2000 ---- ---- ---- ---- 270.40 +3.00 267.40 2005 ---- ---- ---- ---- 273.60 +3.00 270.60 2010 ---- ---- ---- ---- 277.00 +3.10 273.90 2015 ---- ---- ---- ---- 280.30 +3.10 277.20 2020 ---- ---- ---- ---- 283.60 +3.10 280.50 2025 ---- ---- ---- ---- 287.00 +3.20 283.80 2030 ---- ---- ---- ---- 290.40 +3.20 287.20 2035 ---- ---- ---- ---- 293.80 +3.30 290.50 2040 ---- ---- ---- ---- 297.20 +3.30 293.90 2045 ---- ---- ---- ---- 300.60 +3.30 297.30 2050 ---- ---- ---- ---- 304.00 +3.30 300.70 2055 ---- ---- ---- ---- 307.50 +3.30 304.20 2060 ---- ---- ---- ---- 311.00 +3.40 307.60 2065 ---- ---- ---- ---- 314.50 +3.40 311.10 2070 ---- ---- ---- ---- 318.00 +3.40 314.60 2075 ---- ---- ---- ---- 321.50 +3.40 318.10 2080 ---- ---- ---- ---- 325.10 +3.50 321.60 2085 ---- ---- ---- ---- 328.60 +3.50 325.10 2090 ---- ---- ---- ---- 332.20 +3.60 328.60 2095 ---- ---- ---- ---- 335.80 +3.60 332.20 2100 ---- ---- ---- ---- 339.30 +3.60 335.70 2105 ---- ---- ---- ---- 343.00 +3.70 339.30 2110 ---- ---- ---- ---- 346.60 +3.70 342.90 2115 ---- ---- ---- ---- 350.20 +3.70 346.50 2120 ---- ---- ---- ---- 353.90 +3.80 350.10 2125 ---- ---- ---- ---- 357.50 +3.80 353.70 2130 ---- ---- ---- ---- 361.20 +3.80 357.40 2135 ---- ---- ---- ---- 364.90 +3.90 361.00 2140 ---- ---- ---- ---- 368.60 +3.90 364.70 2145 ---- ---- ---- ---- 372.30 +3.90 368.40 2150 ---- ---- ---- ---- 376.00 +3.90 372.10 2155 ---- ---- ---- ---- 379.70 +3.90 375.80 2160 ---- ---- ---- ---- 383.40 +3.90 379.50 2165 ---- ---- ---- ---- 387.20 +4.00 383.20 2170 ---- ---- ---- ---- 391.00 +4.10 386.90 2175 ---- ---- ---- ---- 394.70 +4.00 390.70 2180 ---- ---- ---- ---- 398.50 +4.10 394.40 2185 ---- ---- ---- ---- 402.30 +4.10 398.20 2190 ---- ---- ---- ---- 406.10 +4.10 402.00 2195 ---- ---- ---- ---- 409.90 +4.10 405.80 2200 ---- ---- ---- ---- 413.80 +4.20 409.60 2205 ---- ---- ---- ---- 417.60 +4.20 413.40 2210 ---- ---- ---- ---- 421.50 +4.30 417.20 2215 ---- ---- ---- ---- 425.30 +4.30 421.00 2220 ---- ---- ---- ---- 429.20 +4.30 424.90 2225 ---- ---- ---- ---- 433.10 +4.40 428.70 2230 ---- ---- ---- ---- 437.00 +4.40 432.60 2235 ---- ---- ---- ---- 440.90 +4.40 436.50 2240 ---- ---- ---- ---- 444.80 +4.50 440.30 2245 ---- ---- ---- ---- 448.70 +4.50 444.20 2250 ---- ---- ---- ---- 452.60 +4.50 448.10 2255 ---- ---- ---- ---- 456.60 +4.50 452.10 2260 ---- ---- ---- ---- 460.50 +4.50 456.00 2265 ---- ---- ---- ---- 464.50 +4.60 459.90 2270 ---- ---- ---- ---- 468.50 +4.60 463.90 2275 ---- ---- ---- ---- 472.40 +4.60 467.80 2280 ---- ---- ---- ---- 476.40 +4.60 471.80 2285 ---- ---- ---- ---- 480.40 +4.70 475.70 2290 ---- ---- ---- ---- 484.40 +4.70 479.70 2295 ---- ---- ---- ---- 488.40 +4.70 483.70 2300 ---- ---- ---- ---- 492.50 +4.80 487.70 2305 ---- ---- ---- ---- 496.50 +4.80 491.70 2310 ---- ---- ---- ---- 500.50 +4.80 495.70 2315 ---- ---- ---- ---- 504.60 +4.90 499.70 2320 ---- ---- ---- ---- 508.60 +4.80 503.80 2325 ---- ---- ---- ---- 512.70 +4.90 507.80 2330 ---- ---- ---- ---- 516.80 +5.00 511.80 2335 ---- ---- ---- ---- 520.90 +5.00 515.90 2340 ---- ---- ---- ---- 524.90 +4.90 520.00 2345 ---- ---- ---- ---- 529.00 +5.00 524.00 2350 ---- ---- ---- ---- 533.10 +5.00 528.10 2355 ---- ---- ---- ---- 537.30 +5.10 532.20 2360 ---- ---- ---- ---- 541.40 +5.10 536.30 2365 ---- ---- ---- ---- 545.50 +5.10 540.40 2370 ---- ---- ---- ---- 549.60 +5.10 544.50 2375 ---- ---- ---- ---- 553.80 +5.20 548.60 2380 ---- ---- ---- ---- 557.90 +5.10 552.80 2385 ---- ---- ---- ---- 562.10 +5.20 556.90 2390 ---- ---- ---- ---- 566.30 +5.30 561.00 2400 ---- ---- ---- ---- 574.60 +5.30 569.30 2410 ---- ---- ---- ---- 583.00 +5.30 577.70 2420 ---- ---- ---- ---- 591.40 +5.40 586.00 2425 ---- ---- ---- ---- 595.60 +5.40 590.20 2430 ---- ---- ---- ---- 599.80 +5.40 594.40 2440 ---- ---- ---- ---- 608.30 +5.50 602.80 2450 ---- ---- ---- ---- 616.80 +5.50 611.30 2460 ---- ---- ---- ---- 625.30 +5.60 619.70 2470 ---- ---- ---- ---- 633.80 +5.60 628.20 2475 ---- ---- ---- ---- 638.10 +5.60 632.50 2480 ---- ---- ---- ---- 642.40 +5.60 636.80 2500 ---- ---- ---- ---- 659.60 +5.70 653.90 2525 ---- ---- ---- ---- 681.20 +5.80 675.40 2550 ---- ---- ---- ---- 703.00 +6.00 697.00 2575 ---- ---- ---- ---- 724.90 +6.10 718.80 2600 ---- ---- ---- ---- 746.90 +6.20 740.70 2625 ---- ---- ---- ---- 769.00 +6.20 762.80 2650 ---- ---- ---- ---- 791.30 +6.40 784.90 2675 ---- ---- ---- ---- 813.60 +6.40 807.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 54.90 UNCH 54.90 1350 ---- ---- ---- ---- 59.20 UNCH 59.20 1375 ---- ---- ---- ---- 63.70 UNCH 63.70 1400 ---- ---- ---- ---- 68.40 UNCH 68.40 1425 ---- ---- ---- ---- 73.40 +.10 73.30 1450 ---- ---- ---- ---- 78.60 +.20 78.40 1475 ---- ---- ---- ---- 84.00 +.20 83.80 1500 ---- ---- ---- ---- 89.70 +.30 89.40 1520 ---- ---- ---- ---- 94.40 +.30 94.10 1525 ---- ---- ---- ---- 95.60 +.30 95.30 1530 ---- ---- ---- ---- 96.90 +.40 96.50 1540 ---- ---- ---- ---- 99.30 +.40 98.90 1550 ---- ---- ---- ---- 101.80 +.40 101.40 1560 ---- ---- ---- ---- 104.40 +.50 103.90 1570 ---- ---- ---- ---- 107.00 +.50 106.50 1575 ---- ---- ---- ---- 108.30 +.50 107.80 1580 ---- ---- ---- ---- 109.60 +.50 109.10 1590 ---- ---- ---- ---- 112.30 +.60 111.70 1600 ---- ---- ---- ---- 115.00 +.60 114.40 1610 ---- ---- ---- ---- 117.70 +.60 117.10 1615 ---- ---- ---- ---- 119.10 +.60 118.50 1620 ---- ---- ---- ---- 120.50 +.60 119.90 1625 ---- ---- ---- ---- 122.00 +.70 121.30 1630 ---- ---- ---- ---- 123.40 +.70 122.70 1635 ---- ---- ---- ---- 124.80 +.70 124.10 1640 ---- ---- ---- ---- 126.30 +.70 125.60 1645 ---- ---- ---- ---- 127.70 +.70 127.00 1650 ---- ---- ---- ---- 129.20 +.70 128.50 1655 ---- ---- ---- ---- 130.70 +.80 129.90 1660 ---- ---- ---- ---- 132.20 +.80 131.40 1665 ---- ---- ---- ---- 133.70 +.80 132.90 1670 ---- ---- ---- ---- 135.20 +.80 134.40 1675 ---- ---- ---- ---- 136.70 +.80 135.90 1680 ---- ---- ---- ---- 138.30 +.90 137.40 1685 ---- ---- ---- ---- 139.80 +.80 139.00 1690 ---- ---- ---- ---- 141.40 +.90 140.50 1695 ---- ---- ---- ---- 143.00 +.90 142.10 1700 ---- ---- ---- ---- 144.60 +1.00 143.60 1705 ---- ---- ---- ---- 146.20 +1.00 145.20 1710 ---- ---- ---- ---- 147.80 +1.00 146.80 1715 ---- ---- ---- ---- 149.40 +1.00 148.40 1720 ---- ---- ---- ---- 151.00 +1.00 150.00 1725 ---- ---- ---- ---- 152.70 +1.10 151.60 1730 ---- ---- ---- ---- 154.30 +1.00 153.30 1735 ---- ---- ---- ---- 156.00 +1.10 154.90 1740 ---- ---- ---- ---- 157.70 +1.10 156.60 1745 ---- ---- ---- ---- 159.40 +1.20 158.20 1750 ---- ---- ---- ---- 161.10 +1.20 159.90 1755 ---- ---- ---- ---- 162.80 +1.10 161.70 1760 ---- ---- ---- ---- 164.60 +1.20 163.40 1765 ---- ---- ---- ---- 166.40 +1.30 165.10 1770 ---- ---- ---- ---- 168.10 +1.20 166.90 1775 ---- ---- ---- ---- 169.90 +1.20 168.70 1780 ---- ---- ---- ---- 171.80 +1.30 170.50 1785 ---- ---- ---- ---- 173.60 +1.30 172.30 1790 ---- ---- ---- ---- 175.50 +1.40 174.10 1795 ---- ---- ---- ---- 177.40 +1.40 176.00 1800 ---- ---- ---- ---- 179.30 +1.40 177.90 1805 ---- ---- ---- ---- 181.20 +1.40 179.80 1810 ---- ---- ---- ---- 183.20 +1.50 181.70 1815 ---- ---- ---- ---- 185.20 +1.50 183.70 1820 ---- ---- ---- ---- 187.20 +1.50 185.70 1825 ---- ---- ---- ---- 189.20 +1.50 187.70 1830 ---- ---- ---- ---- 191.30 +1.60 189.70 1835 ---- ---- ---- ---- 193.40 +1.60 191.80 1840 ---- ---- ---- ---- 195.50 +1.60 193.90 1845 ---- ---- ---- ---- 197.70 +1.70 196.00 1850 ---- ---- ---- ---- 199.80 +1.60 198.20 1855 ---- ---- ---- ---- 202.10 +1.80 200.30 1860 ---- ---- ---- ---- 204.30 +1.70 202.60 1865 ---- ---- ---- ---- 206.60 +1.80 204.80 1870 ---- ---- ---- ---- 208.90 +1.80 207.10 1875 ---- ---- ---- ---- 211.20 +1.80 209.40 1880 ---- ---- ---- ---- 213.60 +1.90 211.70 1885 ---- ---- ---- ---- 216.00 +1.90 214.10 1890 ---- ---- ---- ---- 218.40 +1.90 216.50 1895 ---- ---- ---- ---- 220.90 +1.90 219.00 1900 ---- ---- ---- ---- 223.40 +1.90 221.50 1905 ---- ---- ---- ---- 226.00 +2.00 224.00 1910 ---- ---- ---- ---- 228.60 +2.00 226.60 1915 ---- ---- ---- ---- 231.20 +2.00 229.20 1920 ---- ---- ---- ---- 233.90 +2.10 231.80 1925 ---- ---- ---- ---- 236.60 +2.10 234.50 1930 ---- ---- ---- ---- 239.40 +2.20 237.20 1935 ---- ---- ---- ---- 242.20 +2.20 240.00 1940 ---- ---- ---- ---- 245.00 +2.20 242.80 1945 ---- ---- ---- ---- 247.90 +2.20 245.70 1950 ---- ---- ---- ---- 250.80 +2.20 248.60 1955 ---- ---- ---- ---- 253.80 +2.30 251.50 1960 ---- ---- ---- ---- 256.80 +2.30 254.50 1965 ---- ---- ---- ---- 259.90 +2.40 257.50 1970 ---- ---- ---- ---- 263.00 +2.40 260.60 1975 ---- ---- ---- ---- 266.10 +2.40 263.70 1980 ---- ---- ---- ---- 269.30 +2.40 266.90 1985 ---- ---- ---- ---- 272.50 +2.40 270.10 1990 ---- ---- ---- ---- 275.80 +2.50 273.30 1995 ---- ---- ---- ---- 279.00 +2.50 276.50 2000 ---- ---- ---- ---- 282.30 +2.60 279.70 2005 ---- ---- ---- ---- 285.60 +2.60 283.00 2010 ---- ---- ---- ---- 288.90 +2.60 286.30 2015 ---- ---- ---- ---- 292.20 +2.60 289.60 2020 ---- ---- ---- ---- 295.60 +2.70 292.90 2025 ---- ---- ---- ---- 298.90 +2.70 296.20 2030 ---- ---- ---- ---- 302.30 +2.70 299.60 2035 ---- ---- ---- ---- 305.70 +2.70 303.00 2040 ---- ---- ---- ---- 309.10 +2.80 306.30 2045 ---- ---- ---- ---- 312.50 +2.80 309.70 2050 ---- ---- ---- ---- 316.00 +2.90 313.10 2055 ---- ---- ---- ---- 319.40 +2.80 316.60 2060 ---- ---- ---- ---- 322.90 +2.90 320.00 2065 ---- ---- ---- ---- 326.40 +2.90 323.50 2070 ---- ---- ---- ---- 329.90 +3.00 326.90 2075 ---- ---- ---- ---- 333.40 +3.00 330.40 2080 ---- ---- ---- ---- 336.90 +3.00 333.90 2085 ---- ---- ---- ---- 340.50 +3.10 337.40 2090 ---- ---- ---- ---- 344.00 +3.00 341.00 2095 ---- ---- ---- ---- 347.60 +3.10 344.50 2100 ---- ---- ---- ---- 351.20 +3.20 348.00 2105 ---- ---- ---- ---- 354.70 +3.10 351.60 2110 ---- ---- ---- ---- 358.30 +3.10 355.20 2115 ---- ---- ---- ---- 362.00 +3.20 358.80 2120 ---- ---- ---- ---- 365.60 +3.20 362.40 2125 ---- ---- ---- ---- 369.20 +3.20 366.00 2130 ---- ---- ---- ---- 372.90 +3.30 369.60 2135 ---- ---- ---- ---- 376.50 +3.30 373.20 2140 ---- ---- ---- ---- 380.20 +3.40 376.80 2145 ---- ---- ---- ---- 383.90 +3.40 380.50 2150 ---- ---- ---- ---- 387.60 +3.40 384.20 2155 ---- ---- ---- ---- 391.30 +3.50 387.80 2160 ---- ---- ---- ---- 395.00 +3.50 391.50 2165 ---- ---- ---- ---- 398.70 +3.50 395.20 2170 ---- ---- ---- ---- 402.40 +3.50 398.90 2175 ---- ---- ---- ---- 406.20 +3.60 402.60 2180 ---- ---- ---- ---- 409.90 +3.50 406.40 2185 ---- ---- ---- ---- 413.70 +3.60 410.10 2190 ---- ---- ---- ---- 417.40 +3.60 413.80 2195 ---- ---- ---- ---- 421.20 +3.60 417.60 2200 ---- ---- ---- ---- 425.00 +3.60 421.40 2205 ---- ---- ---- ---- 428.80 +3.70 425.10 2210 ---- ---- ---- ---- 432.60 +3.70 428.90 2215 ---- ---- ---- ---- 436.50 +3.80 432.70 2220 ---- ---- ---- ---- 440.30 +3.80 436.50 2225 ---- ---- ---- ---- 444.10 +3.80 440.30 2230 ---- ---- ---- ---- 448.00 +3.80 444.20 2235 ---- ---- ---- ---- 451.80 +3.80 448.00 2240 ---- ---- ---- ---- 455.70 +3.90 451.80 2245 ---- ---- ---- ---- 459.60 +3.90 455.70 2250 ---- ---- ---- ---- 463.50 +3.90 459.60 2255 ---- ---- ---- ---- 467.40 +4.00 463.40 2260 ---- ---- ---- ---- 471.30 +4.00 467.30 2265 ---- ---- ---- ---- 475.20 +4.00 471.20 2270 ---- ---- ---- ---- 479.10 +4.00 475.10 2275 ---- ---- ---- ---- 483.00 +4.00 479.00 2280 ---- ---- ---- ---- 487.00 +4.10 482.90 2285 ---- ---- ---- ---- 490.90 +4.10 486.80 2290 ---- ---- ---- ---- 494.90 +4.10 490.80 2295 ---- ---- ---- ---- 498.80 +4.10 494.70 2300 ---- ---- ---- ---- 502.80 +4.20 498.60 2305 ---- ---- ---- ---- 506.80 +4.20 502.60 2310 ---- ---- ---- ---- 510.80 +4.20 506.60 2315 ---- ---- ---- ---- 514.80 +4.30 510.50 2320 ---- ---- ---- ---- 518.80 +4.30 514.50 2325 ---- ---- ---- ---- 522.80 +4.30 518.50 2330 ---- ---- ---- ---- 526.80 +4.30 522.50 2335 ---- ---- ---- ---- 530.80 +4.30 526.50 2340 ---- ---- ---- ---- 534.90 +4.40 530.50 2345 ---- ---- ---- ---- 538.90 +4.40 534.50 2350 ---- ---- ---- ---- 543.00 +4.40 538.60 2355 ---- ---- ---- ---- 547.00 +4.40 542.60 2360 ---- ---- ---- ---- 551.10 +4.50 546.60 2365 ---- ---- ---- ---- 555.20 +4.50 550.70 2370 ---- ---- ---- ---- 559.20 +4.50 554.70 2375 ---- ---- ---- ---- 563.30 +4.50 558.80 2380 ---- ---- ---- ---- 567.40 +4.50 562.90 2385 ---- ---- ---- ---- 571.50 +4.50 567.00 2390 ---- ---- ---- ---- 575.60 +4.60 571.00 2395 ---- ---- ---- ---- 579.70 +4.60 575.10 2400 ---- ---- ---- ---- 583.90 +4.70 579.20 2410 ---- ---- ---- ---- 592.10 +4.60 587.50 2420 ---- ---- ---- ---- 600.40 +4.70 595.70 2425 ---- ---- ---- ---- 604.60 +4.80 599.80 2430 ---- ---- ---- ---- 608.70 +4.70 604.00 2440 ---- ---- ---- ---- 617.10 +4.80 612.30 2450 ---- ---- ---- ---- 625.40 +4.80 620.60 2460 ---- ---- ---- ---- 633.80 +4.90 628.90 2470 ---- ---- ---- ---- 642.30 +5.00 637.30 2475 ---- ---- ---- ---- 646.50 +5.00 641.50 2480 ---- ---- ---- ---- 650.70 +5.00 645.70 2490 ---- ---- ---- ---- 659.20 +5.10 654.10 2500 ---- ---- ---- ---- 667.70 +5.10 662.60 2525 ---- ---- ---- ---- 689.00 +5.20 683.80 2550 ---- ---- ---- ---- 710.40 +5.20 705.20 2575 ---- ---- ---- ---- 732.00 +5.30 726.70 2600 ---- ---- ---- ---- 753.70 +5.40 748.30 2625 ---- ---- ---- ---- 775.60 +5.60 770.00 2650 ---- ---- ---- ---- 797.50 +5.60 791.90 2675 ---- ---- ---- ---- 819.60 +5.70 813.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 65.40 -.10 65.50 1375 ---- ---- ---- ---- 69.40 -.10 69.50 1400 ---- ---- ---- ---- 73.60 UNCH 73.60 1425 ---- ---- ---- ---- 78.00 UNCH 78.00 1450 ---- ---- ---- ---- 82.50 UNCH 82.50 1475 ---- ---- ---- ---- 87.20 UNCH 87.20 1500 ---- ---- ---- ---- 92.10 +.10 92.00 1525 ---- ---- ---- ---- 97.20 +.10 97.10 1530 ---- ---- ---- ---- 98.30 +.20 98.10 1540 ---- ---- ---- ---- 100.40 +.20 100.20 1550 ---- ---- ---- ---- 102.50 +.20 102.30 1560 ---- ---- ---- ---- 104.70 +.30 104.40 1570 ---- ---- ---- ---- 106.90 +.30 106.60 1575 ---- ---- ---- ---- 108.00 +.20 107.80 1580 ---- ---- ---- ---- 109.20 +.30 108.90 1590 ---- ---- ---- ---- 111.50 +.30 111.20 1600 ---- ---- ---- ---- 113.90 +.40 113.50 1610 ---- ---- ---- ---- 116.30 +.40 115.90 1620 ---- ---- ---- ---- 118.80 +.50 118.30 1625 ---- ---- ---- ---- 120.00 +.40 119.60 1630 ---- ---- ---- ---- 121.30 +.40 120.90 1635 ---- ---- ---- ---- 122.60 +.50 122.10 1640 ---- ---- ---- ---- 123.90 +.40 123.50 1645 ---- ---- ---- ---- 125.30 +.50 124.80 1650 ---- ---- ---- ---- 126.60 +.50 126.10 1655 ---- ---- ---- ---- 128.00 +.50 127.50 1660 ---- ---- ---- ---- 129.40 +.60 128.80 1665 ---- ---- ---- ---- 130.80 +.60 130.20 1670 ---- ---- ---- ---- 132.20 +.50 131.70 1675 ---- ---- ---- ---- 133.70 +.60 133.10 1680 ---- ---- ---- ---- 135.20 +.60 134.60 1685 ---- ---- ---- ---- 136.70 +.60 136.10 1690 ---- ---- ---- ---- 138.20 +.60 137.60 1695 ---- ---- ---- ---- 139.80 +.70 139.10 1700 ---- ---- ---- ---- 141.40 +.70 140.70 1705 ---- ---- ---- ---- 143.00 +.70 142.30 1710 ---- ---- ---- ---- 144.60 +.70 143.90 1715 ---- ---- ---- ---- 146.30 +.80 145.50 1720 ---- ---- ---- ---- 148.00 +.80 147.20 1725 ---- ---- ---- ---- 149.70 +.80 148.90 1730 ---- ---- ---- ---- 151.40 +.80 150.60 1735 ---- ---- ---- ---- 153.20 +.80 152.40 1740 ---- ---- ---- ---- 155.00 +.80 154.20 1745 ---- ---- ---- ---- 156.80 +.80 156.00 1750 ---- ---- ---- ---- 158.70 +.90 157.80 1755 ---- ---- ---- ---- 160.60 +.90 159.70 1760 ---- ---- ---- ---- 162.50 +.90 161.60 1765 ---- ---- ---- ---- 164.50 +1.00 163.50 1770 ---- ---- ---- ---- 166.50 +1.00 165.50 1775 ---- ---- ---- ---- 168.50 +1.00 167.50 1780 ---- ---- ---- ---- 170.50 +1.00 169.50 1785 ---- ---- ---- ---- 172.60 +1.00 171.60 1790 ---- ---- ---- ---- 174.70 +1.10 173.60 1795 ---- ---- ---- ---- 176.90 +1.10 175.80 1800 ---- ---- ---- ---- 179.00 +1.10 177.90 1805 ---- ---- ---- ---- 181.20 +1.10 180.10 1810 ---- ---- ---- ---- 183.40 +1.10 182.30 1815 ---- ---- ---- ---- 185.70 +1.20 184.50 1820 ---- ---- ---- ---- 188.00 +1.20 186.80 1825 ---- ---- ---- ---- 190.30 +1.30 189.00 1830 ---- ---- ---- ---- 192.60 +1.20 191.40 1835 ---- ---- ---- ---- 195.00 +1.30 193.70 1840 ---- ---- ---- ---- 197.40 +1.30 196.10 1845 ---- ---- ---- ---- 199.80 +1.30 198.50 1850 ---- ---- ---- ---- 202.20 +1.30 200.90 1855 ---- ---- ---- ---- 204.70 +1.40 203.30 1860 ---- ---- ---- ---- 207.20 +1.40 205.80 1865 ---- ---- ---- ---- 209.80 +1.50 208.30 1870 ---- ---- ---- ---- 212.30 +1.40 210.90 1875 ---- ---- ---- ---- 214.90 +1.50 213.40 1880 ---- ---- ---- ---- 217.50 +1.50 216.00 1885 ---- ---- ---- ---- 220.20 +1.60 218.60 1890 ---- ---- ---- ---- 222.80 +1.50 221.30 1895 ---- ---- ---- ---- 225.50 +1.60 223.90 1900 ---- ---- ---- ---- 228.20 +1.60 226.60 1905 ---- ---- ---- ---- 231.00 +1.60 229.40 1910 ---- ---- ---- ---- 233.80 +1.70 232.10 1915 ---- ---- ---- ---- 236.60 +1.70 234.90 1920 ---- ---- ---- ---- 239.40 +1.70 237.70 1925 ---- ---- ---- ---- 242.20 +1.70 240.50 1930 ---- ---- ---- ---- 245.10 +1.80 243.30 1935 ---- ---- ---- ---- 248.00 +1.80 246.20 1940 ---- ---- ---- ---- 250.90 +1.80 249.10 1945 ---- ---- ---- ---- 253.80 +1.80 252.00 1950 ---- ---- ---- ---- 256.80 +1.90 254.90 1955 ---- ---- ---- ---- 259.80 +1.90 257.90 1960 ---- ---- ---- ---- 262.80 +1.90 260.90 1965 ---- ---- ---- ---- 265.80 +1.90 263.90 1970 ---- ---- ---- ---- 268.90 +2.00 266.90 1975 ---- ---- ---- ---- 272.00 +2.00 270.00 1980 ---- ---- ---- ---- 275.10 +2.00 273.10 1985 ---- ---- ---- ---- 278.20 +2.00 276.20 1990 ---- ---- ---- ---- 281.40 +2.10 279.30 1995 ---- ---- ---- ---- 284.50 +2.10 282.40 2000 ---- ---- ---- ---- 287.70 +2.10 285.60 2005 ---- ---- ---- ---- 290.90 +2.10 288.80 2010 ---- ---- ---- ---- 294.20 +2.20 292.00 2015 ---- ---- ---- ---- 297.40 +2.20 295.20 2020 ---- ---- ---- ---- 300.70 +2.20 298.50 2025 ---- ---- ---- ---- 304.00 +2.20 301.80 2030 ---- ---- ---- ---- 307.30 +2.20 305.10 2035 ---- ---- ---- ---- 310.70 +2.30 308.40 2040 ---- ---- ---- ---- 314.00 +2.30 311.70 2045 ---- ---- ---- ---- 317.40 +2.30 315.10 2050 ---- ---- ---- ---- 320.80 +2.30 318.50 2055 ---- ---- ---- ---- 324.20 +2.40 321.80 2060 ---- ---- ---- ---- 327.70 +2.40 325.30 2065 ---- ---- ---- ---- 331.10 +2.40 328.70 2070 ---- ---- ---- ---- 334.60 +2.50 332.10 2075 ---- ---- ---- ---- 338.10 +2.50 335.60 2080 ---- ---- ---- ---- 341.60 +2.50 339.10 2085 ---- ---- ---- ---- 345.10 +2.50 342.60 2090 ---- ---- ---- ---- 348.70 +2.60 346.10 2095 ---- ---- ---- ---- 352.20 +2.60 349.60 2100 ---- ---- ---- ---- 355.80 +2.70 353.10 2105 ---- ---- ---- ---- 359.30 +2.60 356.70 2110 ---- ---- ---- ---- 362.90 +2.60 360.30 2115 ---- ---- ---- ---- 366.50 +2.70 363.80 2120 ---- ---- ---- ---- 370.10 +2.70 367.40 2125 ---- ---- ---- ---- 373.80 +2.80 371.00 2130 ---- ---- ---- ---- 377.40 +2.80 374.60 2135 ---- ---- ---- ---- 381.10 +2.80 378.30 2140 ---- ---- ---- ---- 384.70 +2.80 381.90 2145 ---- ---- ---- ---- 388.40 +2.80 385.60 2150 ---- ---- ---- ---- 392.10 +2.90 389.20 2155 ---- ---- ---- ---- 395.80 +2.90 392.90 2160 ---- ---- ---- ---- 399.50 +2.90 396.60 2165 ---- ---- ---- ---- 403.20 +2.90 400.30 2170 ---- ---- ---- ---- 406.90 +3.00 403.90 2175 ---- ---- ---- ---- 410.60 +2.90 407.70 2180 ---- ---- ---- ---- 414.40 +3.00 411.40 2185 ---- ---- ---- ---- 418.10 +3.00 415.10 2190 ---- ---- ---- ---- 421.90 +3.10 418.80 2195 ---- ---- ---- ---- 425.70 +3.10 422.60 2200 ---- ---- ---- ---- 429.50 +3.10 426.40 2205 ---- ---- ---- ---- 433.20 +3.10 430.10 2210 ---- ---- ---- ---- 437.00 +3.10 433.90 2215 ---- ---- ---- ---- 440.90 +3.20 437.70 2220 ---- ---- ---- ---- 444.70 +3.20 441.50 2225 ---- ---- ---- ---- 448.50 +3.20 445.30 2230 ---- ---- ---- ---- 452.30 +3.20 449.10 2235 ---- ---- ---- ---- 456.20 +3.30 452.90 2240 ---- ---- ---- ---- 460.00 +3.20 456.80 2245 ---- ---- ---- ---- 463.90 +3.30 460.60 2250 ---- ---- ---- ---- 467.80 +3.30 464.50 2255 ---- ---- ---- ---- 471.70 +3.40 468.30 2260 ---- ---- ---- ---- 475.60 +3.40 472.20 2265 ---- ---- ---- ---- 479.50 +3.40 476.10 2270 ---- ---- ---- ---- 483.40 +3.40 480.00 2275 ---- ---- ---- ---- 487.30 +3.40 483.90 2280 ---- ---- ---- ---- 491.20 +3.40 487.80 2285 ---- ---- ---- ---- 495.20 +3.50 491.70 2290 ---- ---- ---- ---- 499.10 +3.50 495.60 2295 ---- ---- ---- ---- 503.00 +3.50 499.50 2300 ---- ---- ---- ---- 507.00 +3.50 503.50 2305 ---- ---- ---- ---- 511.00 +3.60 507.40 2310 ---- ---- ---- ---- 514.90 +3.50 511.40 2315 ---- ---- ---- ---- 518.90 +3.60 515.30 2320 ---- ---- ---- ---- 522.90 +3.60 519.30 2325 ---- ---- ---- ---- 526.90 +3.60 523.30 2330 ---- ---- ---- ---- 530.90 +3.60 527.30 2335 ---- ---- ---- ---- 534.90 +3.70 531.20 2340 ---- ---- ---- ---- 539.00 +3.80 535.20 2345 ---- ---- ---- ---- 543.00 +3.70 539.30 2350 ---- ---- ---- ---- 547.00 +3.70 543.30 2355 ---- ---- ---- ---- 551.10 +3.80 547.30 2360 ---- ---- ---- ---- 555.10 +3.80 551.30 2365 ---- ---- ---- ---- 559.20 +3.80 555.40 2370 ---- ---- ---- ---- 563.20 +3.80 559.40 2375 ---- ---- ---- ---- 567.30 +3.80 563.50 2380 ---- ---- ---- ---- 571.40 +3.90 567.50 2385 ---- ---- ---- ---- 575.50 +3.90 571.60 2390 ---- ---- ---- ---- 579.60 +3.90 575.70 2400 ---- ---- ---- ---- 587.80 +4.00 583.80 2410 ---- ---- ---- ---- 596.00 +4.00 592.00 2420 ---- ---- ---- ---- 604.30 +4.10 600.20 2425 ---- ---- ---- ---- 608.40 +4.00 604.40 2430 ---- ---- ---- ---- 612.60 +4.10 608.50 2440 ---- ---- ---- ---- 620.90 +4.10 616.80 2450 ---- ---- ---- ---- 629.20 +4.10 625.10 2460 ---- ---- ---- ---- 637.60 +4.20 633.40 2470 ---- ---- ---- ---- 646.00 +4.30 641.70 2475 ---- ---- ---- ---- 650.20 +4.30 645.90 2480 ---- ---- ---- ---- 654.40 +4.30 650.10 2500 ---- ---- ---- ---- 671.30 +4.40 666.90 2525 ---- ---- ---- ---- 692.50 +4.40 688.10 2550 ---- ---- ---- ---- 713.90 +4.50 709.40 2575 ---- ---- ---- ---- 735.40 +4.60 730.80 2600 ---- ---- ---- ---- 757.10 +4.70 752.40 2625 ---- ---- ---- ---- 778.80 +4.80 774.00 2650 ---- ---- ---- ---- 800.70 +4.90 795.80 2675 ---- ---- ---- ---- 822.70 +5.00 817.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 83.00 -.20 83.20 1375 ---- ---- ---- ---- 87.70 -.20 87.90 1400 ---- ---- ---- ---- 92.60 -.10 92.70 1425 ---- ---- ---- ---- 97.60 -.20 97.80 1450 ---- ---- ---- ---- 102.90 UNCH 102.90 1475 ---- ---- ---- ---- 108.30 UNCH 108.30 1500 ---- ---- ---- ---- 113.80 UNCH 113.80 1525 ---- ---- ---- ---- 119.60 UNCH 119.60 1550 ---- ---- ---- ---- 125.60 +.10 125.50 1560 ---- ---- ---- ---- 128.00 +.10 127.90 1570 ---- ---- ---- ---- 130.40 +.10 130.30 1575 ---- ---- ---- ---- 131.70 +.20 131.50 1580 ---- ---- ---- ---- 132.90 +.10 132.80 1590 ---- ---- ---- ---- 135.50 +.20 135.30 1600 ---- ---- ---- ---- 138.00 +.20 137.80 1610 ---- ---- ---- ---- 140.60 +.20 140.40 1620 ---- ---- ---- ---- 143.20 +.20 143.00 1625 ---- ---- ---- ---- 144.50 +.20 144.30 1630 ---- ---- ---- ---- 145.90 +.30 145.60 1640 ---- ---- ---- ---- 148.60 +.40 148.20 1650 ---- ---- ---- ---- 151.30 +.40 150.90 1655 ---- ---- ---- ---- 152.60 +.30 152.30 1660 ---- ---- ---- ---- 154.00 +.40 153.60 1665 ---- ---- ---- ---- 155.40 +.40 155.00 1670 ---- ---- ---- ---- 156.80 +.40 156.40 1675 ---- ---- ---- ---- 158.20 +.40 157.80 1680 ---- ---- ---- ---- 159.60 +.40 159.20 1685 ---- ---- ---- ---- 161.00 +.40 160.60 1690 ---- ---- ---- ---- 162.50 +.50 162.00 1695 ---- ---- ---- ---- 163.90 +.50 163.40 1700 ---- ---- ---- ---- 165.30 +.50 164.80 1705 ---- ---- ---- ---- 166.80 +.50 166.30 1710 ---- ---- ---- ---- 168.30 +.60 167.70 1715 ---- ---- ---- ---- 169.70 +.50 169.20 1720 ---- ---- ---- ---- 171.20 +.60 170.60 1725 ---- ---- ---- ---- 172.70 +.60 172.10 1730 ---- ---- ---- ---- 174.20 +.60 173.60 1735 ---- ---- ---- ---- 175.70 +.60 175.10 1740 ---- ---- ---- ---- 177.20 +.60 176.60 1745 ---- ---- ---- ---- 178.70 +.60 178.10 1750 ---- ---- ---- ---- 180.30 +.70 179.60 1755 ---- ---- ---- ---- 181.80 +.70 181.10 1760 ---- ---- ---- ---- 183.40 +.70 182.70 1765 ---- ---- ---- ---- 184.90 +.70 184.20 1770 ---- ---- ---- ---- 186.50 +.70 185.80 1775 ---- ---- ---- ---- 188.10 +.70 187.40 1780 ---- ---- ---- ---- 189.80 +.80 189.00 1785 ---- ---- ---- ---- 191.40 +.80 190.60 1790 ---- ---- ---- ---- 193.10 +.90 192.20 1795 ---- ---- ---- ---- 194.80 +.90 193.90 1800 ---- ---- ---- ---- 196.50 +.90 195.60 1805 ---- ---- ---- ---- 198.20 +.90 197.30 1810 ---- ---- ---- ---- 200.00 +1.00 199.00 1815 ---- ---- ---- ---- 201.70 +.90 200.80 1820 ---- ---- ---- ---- 203.60 +1.00 202.60 1825 ---- ---- ---- ---- 205.40 +1.00 204.40 1830 ---- ---- ---- ---- 207.30 +1.00 206.30 1835 ---- ---- ---- ---- 209.20 +1.00 208.20 1840 ---- ---- ---- ---- 211.20 +1.10 210.10 1845 ---- ---- ---- ---- 213.20 +1.10 212.10 1850 ---- ---- ---- ---- 215.20 +1.10 214.10 1855 ---- ---- ---- ---- 217.30 +1.10 216.20 1860 ---- ---- ---- ---- 219.40 +1.20 218.20 1865 ---- ---- ---- ---- 221.50 +1.10 220.40 1870 ---- ---- ---- ---- 223.70 +1.10 222.60 1875 ---- ---- ---- ---- 226.00 +1.20 224.80 1880 ---- ---- ---- ---- 228.30 +1.30 227.00 1885 ---- ---- ---- ---- 230.60 +1.20 229.40 1890 ---- ---- ---- ---- 233.00 +1.30 231.70 1895 ---- ---- ---- ---- 235.50 +1.30 234.20 1900 ---- ---- ---- ---- 238.00 +1.40 236.60 1905 ---- ---- ---- ---- 240.50 +1.30 239.20 1910 ---- ---- ---- ---- 243.10 +1.30 241.80 1915 ---- ---- ---- ---- 245.80 +1.40 244.40 1920 ---- ---- ---- ---- 248.50 +1.40 247.10 1925 ---- ---- ---- ---- 251.30 +1.40 249.90 1930 ---- ---- ---- ---- 254.10 +1.40 252.70 1935 ---- ---- ---- ---- 257.00 +1.50 255.50 1940 ---- ---- ---- ---- 259.90 +1.50 258.40 1945 ---- ---- ---- ---- 262.90 +1.60 261.30 1950 ---- ---- ---- ---- 265.80 +1.50 264.30 1955 ---- ---- ---- ---- 268.90 +1.60 267.30 1960 ---- ---- ---- ---- 271.90 +1.60 270.30 1965 ---- ---- ---- ---- 275.00 +1.60 273.40 1970 ---- ---- ---- ---- 278.10 +1.70 276.40 1975 ---- ---- ---- ---- 281.20 +1.70 279.50 1980 ---- ---- ---- ---- 284.40 +1.70 282.70 1985 ---- ---- ---- ---- 287.50 +1.70 285.80 1990 ---- ---- ---- ---- 290.70 +1.70 289.00 1995 ---- ---- ---- ---- 293.90 +1.80 292.10 2000 ---- ---- ---- ---- 297.10 +1.80 295.30 2005 ---- ---- ---- ---- 300.30 +1.80 298.50 2010 ---- ---- ---- ---- 303.50 +1.80 301.70 2015 ---- ---- ---- ---- 306.80 +1.90 304.90 2020 ---- ---- ---- ---- 310.00 +1.90 308.10 2025 ---- ---- ---- ---- 313.30 +1.90 311.40 2030 ---- ---- ---- ---- 316.60 +1.90 314.70 2035 ---- ---- ---- ---- 319.90 +1.90 318.00 2040 ---- ---- ---- ---- 323.30 +2.00 321.30 2045 ---- ---- ---- ---- 326.60 +2.00 324.60 2050 ---- ---- ---- ---- 330.00 +2.00 328.00 2055 ---- ---- ---- ---- 333.40 +2.00 331.40 2060 ---- ---- ---- ---- 336.90 +2.10 334.80 2065 ---- ---- ---- ---- 340.30 +2.10 338.20 2070 ---- ---- ---- ---- 343.80 +2.20 341.60 2075 ---- ---- ---- ---- 347.20 +2.10 345.10 2080 ---- ---- ---- ---- 350.70 +2.10 348.60 2085 ---- ---- ---- ---- 354.20 +2.10 352.10 2090 ---- ---- ---- ---- 357.80 +2.20 355.60 2095 ---- ---- ---- ---- 361.30 +2.20 359.10 2100 ---- ---- ---- ---- 364.90 +2.30 362.60 2105 ---- ---- ---- ---- 368.40 +2.20 366.20 2110 ---- ---- ---- ---- 372.00 +2.30 369.70 2115 ---- ---- ---- ---- 375.60 +2.30 373.30 2120 ---- ---- ---- ---- 379.20 +2.30 376.90 2125 ---- ---- ---- ---- 382.90 +2.40 380.50 2130 ---- ---- ---- ---- 386.50 +2.40 384.10 2135 ---- ---- ---- ---- 390.10 +2.30 387.80 2140 ---- ---- ---- ---- 393.80 +2.40 391.40 2145 ---- ---- ---- ---- 397.50 +2.40 395.10 2150 ---- ---- ---- ---- 401.20 +2.50 398.70 2155 ---- ---- ---- ---- 404.90 +2.50 402.40 2160 ---- ---- ---- ---- 408.60 +2.50 406.10 2165 ---- ---- ---- ---- 412.30 +2.60 409.70 2170 ---- ---- ---- ---- 416.00 +2.60 413.40 2175 ---- ---- ---- ---- 419.70 +2.50 417.20 2180 ---- ---- ---- ---- 423.50 +2.60 420.90 2185 ---- ---- ---- ---- 427.20 +2.60 424.60 2190 ---- ---- ---- ---- 431.00 +2.70 428.30 2195 ---- ---- ---- ---- 434.70 +2.60 432.10 2200 ---- ---- ---- ---- 438.50 +2.60 435.90 2205 ---- ---- ---- ---- 442.30 +2.70 439.60 2210 ---- ---- ---- ---- 446.10 +2.70 443.40 2215 ---- ---- ---- ---- 449.90 +2.70 447.20 2220 ---- ---- ---- ---- 453.70 +2.70 451.00 2225 ---- ---- ---- ---- 457.60 +2.80 454.80 2230 ---- ---- ---- ---- 461.40 +2.80 458.60 2235 ---- ---- ---- ---- 465.20 +2.80 462.40 2240 ---- ---- ---- ---- 469.10 +2.80 466.30 2245 ---- ---- ---- ---- 472.90 +2.80 470.10 2250 ---- ---- ---- ---- 476.80 +2.90 473.90 2255 ---- ---- ---- ---- 480.70 +2.90 477.80 2260 ---- ---- ---- ---- 484.60 +2.90 481.70 2265 ---- ---- ---- ---- 488.50 +3.00 485.50 2270 ---- ---- ---- ---- 492.40 +3.00 489.40 2275 ---- ---- ---- ---- 496.30 +3.00 493.30 2280 ---- ---- ---- ---- 500.20 +3.00 497.20 2285 ---- ---- ---- ---- 504.10 +3.00 501.10 2290 ---- ---- ---- ---- 508.10 +3.10 505.00 2295 ---- ---- ---- ---- 512.00 +3.00 509.00 2300 ---- ---- ---- ---- 516.00 +3.10 512.90 2305 ---- ---- ---- ---- 519.90 +3.10 516.80 2310 ---- ---- ---- ---- 523.90 +3.10 520.80 2315 ---- ---- ---- ---- 527.90 +3.20 524.70 2320 ---- ---- ---- ---- 531.90 +3.20 528.70 2325 ---- ---- ---- ---- 535.80 +3.10 532.70 2330 ---- ---- ---- ---- 539.80 +3.10 536.70 2335 ---- ---- ---- ---- 543.80 +3.10 540.70 2340 ---- ---- ---- ---- 547.90 +3.30 544.60 2345 ---- ---- ---- ---- 551.90 +3.30 548.60 2350 ---- ---- ---- ---- 555.90 +3.20 552.70 2355 ---- ---- ---- ---- 559.90 +3.20 556.70 2360 ---- ---- ---- ---- 564.00 +3.30 560.70 2365 ---- ---- ---- ---- 568.00 +3.30 564.70 2370 ---- ---- ---- ---- 572.10 +3.30 568.80 2375 ---- ---- ---- ---- 576.20 +3.40 572.80 2380 ---- ---- ---- ---- 580.20 +3.30 576.90 2385 ---- ---- ---- ---- 584.30 +3.40 580.90 2390 ---- ---- ---- ---- 588.40 +3.40 585.00 2395 ---- ---- ---- ---- 592.50 +3.40 589.10 2400 ---- ---- ---- ---- 596.60 +3.50 593.10 2410 ---- ---- ---- ---- 604.80 +3.50 601.30 2420 ---- ---- ---- ---- 613.00 +3.50 609.50 2425 ---- ---- ---- ---- 617.20 +3.60 613.60 2430 ---- ---- ---- ---- 621.30 +3.50 617.80 2440 ---- ---- ---- ---- 629.60 +3.60 626.00 2450 ---- ---- ---- ---- 637.90 +3.60 634.30 2460 ---- ---- ---- ---- 646.30 +3.70 642.60 2470 ---- ---- ---- ---- 654.60 +3.70 650.90 2475 ---- ---- ---- ---- 658.80 +3.70 655.10 2480 ---- ---- ---- ---- 663.00 +3.70 659.30 2490 ---- ---- ---- ---- 671.40 +3.70 667.70 2500 ---- ---- ---- ---- 679.90 +3.80 676.10 2525 ---- ---- ---- ---- 701.10 +3.90 697.20 2550 ---- ---- ---- ---- 722.40 +4.00 718.40 2575 ---- ---- ---- ---- 743.80 +4.00 739.80 2600 ---- ---- ---- ---- 765.40 +4.10 761.30 2625 ---- ---- ---- ---- 787.10 +4.20 782.90 2650 ---- ---- ---- ---- 808.90 +4.20 804.70 2675 ---- ---- ---- ---- 830.90 +4.40 826.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 92.80 -.30 93.10 1400 ---- ---- ---- ---- 97.90 -.20 98.10 1425 ---- ---- ---- ---- 103.10 -.30 103.40 1450 ---- ---- ---- ---- 108.60 -.20 108.80 1475 ---- ---- ---- ---- 114.20 -.20 114.40 1500 ---- ---- ---- ---- 120.00 -.10 120.10 1525 ---- ---- ---- ---- 125.90 -.10 126.00 1550 ---- ---- ---- ---- 132.10 UNCH 132.10 1570 ---- ---- ---- ---- 137.10 -.10 137.20 1575 ---- ---- ---- ---- 138.40 UNCH 138.40 1580 ---- ---- ---- ---- 139.70 UNCH 139.70 1590 ---- ---- ---- ---- 142.30 UNCH 142.30 1600 ---- ---- ---- ---- 144.90 UNCH 144.90 1610 ---- ---- ---- ---- 147.60 +.10 147.50 1620 ---- ---- ---- ---- 150.30 +.10 150.20 1625 ---- ---- ---- ---- 151.60 UNCH 151.60 1630 ---- ---- ---- ---- 153.00 +.10 152.90 1640 ---- ---- ---- ---- 155.80 +.20 155.60 1650 ---- ---- ---- ---- 158.60 +.20 158.40 1660 ---- ---- ---- ---- 161.40 +.20 161.20 1670 ---- ---- ---- ---- 164.20 +.20 164.00 1675 ---- ---- ---- ---- 165.70 +.20 165.50 1680 ---- ---- ---- ---- 167.10 +.20 166.90 1685 ---- ---- ---- ---- 168.60 +.30 168.30 1690 ---- ---- ---- ---- 170.00 +.20 169.80 1695 ---- ---- ---- ---- 171.50 +.30 171.20 1700 ---- ---- ---- ---- 173.00 +.30 172.70 1705 ---- ---- ---- ---- 174.50 +.30 174.20 1710 ---- ---- ---- ---- 176.00 +.30 175.70 1715 ---- ---- ---- ---- 177.50 +.40 177.10 1720 ---- ---- ---- ---- 179.00 +.40 178.60 1725 ---- ---- ---- ---- 180.50 +.40 180.10 1730 ---- ---- ---- ---- 182.00 +.30 181.70 1735 ---- ---- ---- ---- 183.60 +.40 183.20 1740 ---- ---- ---- ---- 185.10 +.40 184.70 1745 ---- ---- ---- ---- 186.70 +.50 186.20 1750 ---- ---- ---- ---- 188.20 +.40 187.80 1755 ---- ---- ---- ---- 189.80 +.50 189.30 1760 ---- ---- ---- ---- 191.40 +.50 190.90 1765 ---- ---- ---- ---- 193.00 +.50 192.50 1770 ---- ---- ---- ---- 194.60 +.50 194.10 1775 ---- ---- ---- ---- 196.20 +.50 195.70 1780 ---- ---- ---- ---- 197.80 +.50 197.30 1785 ---- ---- ---- ---- 199.40 +.50 198.90 1790 ---- ---- ---- ---- 201.10 +.60 200.50 1795 ---- ---- ---- ---- 202.80 +.60 202.20 1800 ---- ---- ---- ---- 204.40 +.60 203.80 1805 ---- ---- ---- ---- 206.20 +.70 205.50 1810 ---- ---- ---- ---- 207.90 +.70 207.20 1815 ---- ---- ---- ---- 209.60 +.60 209.00 1820 ---- ---- ---- ---- 211.40 +.70 210.70 1825 ---- ---- ---- ---- 213.20 +.70 212.50 1830 ---- ---- ---- ---- 215.00 +.70 214.30 1835 ---- ---- ---- ---- 216.90 +.80 216.10 1840 ---- ---- ---- ---- 218.80 +.80 218.00 1845 ---- ---- ---- ---- 220.70 +.80 219.90 1850 ---- ---- ---- ---- 222.60 +.80 221.80 1855 ---- ---- ---- ---- 224.60 +.80 223.80 1860 ---- ---- ---- ---- 226.60 +.80 225.80 1865 ---- ---- ---- ---- 228.70 +.90 227.80 1870 ---- ---- ---- ---- 230.80 +.90 229.90 1875 ---- ---- ---- ---- 232.90 +.90 232.00 1880 ---- ---- ---- ---- 235.10 +1.00 234.10 1885 ---- ---- ---- ---- 237.30 +1.00 236.30 1890 ---- ---- ---- ---- 239.60 +1.00 238.60 1895 ---- ---- ---- ---- 241.90 +1.00 240.90 1900 ---- ---- ---- ---- 244.20 +1.00 243.20 1905 ---- ---- ---- ---- 246.60 +1.00 245.60 1910 ---- ---- ---- ---- 249.10 +1.10 248.00 1915 ---- ---- ---- ---- 251.60 +1.10 250.50 1920 ---- ---- ---- ---- 254.20 +1.10 253.10 1925 ---- ---- ---- ---- 256.80 +1.10 255.70 1930 ---- ---- ---- ---- 259.50 +1.20 258.30 1935 ---- ---- ---- ---- 262.20 +1.20 261.00 1940 ---- ---- ---- ---- 265.00 +1.20 263.80 1945 ---- ---- ---- ---- 267.80 +1.20 266.60 1950 ---- ---- ---- ---- 270.70 +1.30 269.40 1955 ---- ---- ---- ---- 273.60 +1.30 272.30 1960 ---- ---- ---- ---- 276.50 +1.20 275.30 1965 ---- ---- ---- ---- 279.50 +1.30 278.20 1970 ---- ---- ---- ---- 282.50 +1.30 281.20 1975 ---- ---- ---- ---- 285.60 +1.30 284.30 1980 ---- ---- ---- ---- 288.70 +1.40 287.30 1985 ---- ---- ---- ---- 291.80 +1.40 290.40 1990 ---- ---- ---- ---- 294.90 +1.40 293.50 1995 ---- ---- ---- ---- 298.10 +1.40 296.70 2000 ---- ---- ---- ---- 301.20 +1.40 299.80 2005 ---- ---- ---- ---- 304.40 +1.40 303.00 2010 ---- ---- ---- ---- 307.60 +1.40 306.20 2015 ---- ---- ---- ---- 310.90 +1.50 309.40 2020 ---- ---- ---- ---- 314.10 +1.50 312.60 2025 ---- ---- ---- ---- 317.30 +1.50 315.80 2030 ---- ---- ---- ---- 320.60 +1.60 319.00 2035 ---- ---- ---- ---- 323.90 +1.60 322.30 2040 ---- ---- ---- ---- 327.20 +1.60 325.60 2045 ---- ---- ---- ---- 330.50 +1.60 328.90 2050 ---- ---- ---- ---- 333.80 +1.60 332.20 2055 ---- ---- ---- ---- 337.20 +1.70 335.50 2060 ---- ---- ---- ---- 340.60 +1.70 338.90 2065 ---- ---- ---- ---- 344.00 +1.70 342.30 2070 ---- ---- ---- ---- 347.40 +1.70 345.70 2075 ---- ---- ---- ---- 350.80 +1.70 349.10 2080 ---- ---- ---- ---- 354.30 +1.80 352.50 2085 ---- ---- ---- ---- 357.70 +1.70 356.00 2090 ---- ---- ---- ---- 361.20 +1.80 359.40 2095 ---- ---- ---- ---- 364.70 +1.80 362.90 2100 ---- ---- ---- ---- 368.30 +1.90 366.40 2105 ---- ---- ---- ---- 371.80 +1.80 370.00 2110 ---- ---- ---- ---- 375.40 +1.90 373.50 2115 ---- ---- ---- ---- 378.90 +1.80 377.10 2120 ---- ---- ---- ---- 382.50 +1.90 380.60 2125 ---- ---- ---- ---- 386.10 +1.90 384.20 2130 ---- ---- ---- ---- 389.80 +2.00 387.80 2135 ---- ---- ---- ---- 393.40 +2.00 391.40 2140 ---- ---- ---- ---- 397.00 +2.00 395.00 2145 ---- ---- ---- ---- 400.70 +2.00 398.70 2150 ---- ---- ---- ---- 404.30 +2.00 402.30 2155 ---- ---- ---- ---- 408.00 +2.00 406.00 2160 ---- ---- ---- ---- 411.70 +2.10 409.60 2165 ---- ---- ---- ---- 415.40 +2.10 413.30 2170 ---- ---- ---- ---- 419.10 +2.10 417.00 2175 ---- ---- ---- ---- 422.80 +2.10 420.70 2180 ---- ---- ---- ---- 426.50 +2.10 424.40 2185 ---- ---- ---- ---- 430.30 +2.20 428.10 2190 ---- ---- ---- ---- 434.00 +2.20 431.80 2195 ---- ---- ---- ---- 437.80 +2.20 435.60 2200 ---- ---- ---- ---- 441.50 +2.20 439.30 2205 ---- ---- ---- ---- 445.30 +2.20 443.10 2210 ---- ---- ---- ---- 449.10 +2.30 446.80 2215 ---- ---- ---- ---- 452.90 +2.30 450.60 2220 ---- ---- ---- ---- 456.70 +2.30 454.40 2225 ---- ---- ---- ---- 460.50 +2.30 458.20 2230 ---- ---- ---- ---- 464.30 +2.30 462.00 2235 ---- ---- ---- ---- 468.10 +2.30 465.80 2240 ---- ---- ---- ---- 472.00 +2.40 469.60 2245 ---- ---- ---- ---- 475.80 +2.40 473.40 2250 ---- ---- ---- ---- 479.70 +2.40 477.30 2255 ---- ---- ---- ---- 483.50 +2.40 481.10 2260 ---- ---- ---- ---- 487.40 +2.50 484.90 2265 ---- ---- ---- ---- 491.30 +2.50 488.80 2270 ---- ---- ---- ---- 495.10 +2.40 492.70 2275 ---- ---- ---- ---- 499.00 +2.40 496.60 2280 ---- ---- ---- ---- 502.90 +2.50 500.40 2285 ---- ---- ---- ---- 506.90 +2.60 504.30 2290 ---- ---- ---- ---- 510.80 +2.60 508.20 2295 ---- ---- ---- ---- 514.70 +2.60 512.10 2300 ---- ---- ---- ---- 518.60 +2.50 516.10 2305 ---- ---- ---- ---- 522.60 +2.60 520.00 2310 ---- ---- ---- ---- 526.50 +2.60 523.90 2315 ---- ---- ---- ---- 530.50 +2.60 527.90 2320 ---- ---- ---- ---- 534.40 +2.60 531.80 2325 ---- ---- ---- ---- 538.40 +2.60 535.80 2330 ---- ---- ---- ---- 542.40 +2.70 539.70 2335 ---- ---- ---- ---- 546.40 +2.70 543.70 2340 ---- ---- ---- ---- 550.40 +2.70 547.70 2345 ---- ---- ---- ---- 554.40 +2.70 551.70 2350 ---- ---- ---- ---- 558.40 +2.80 555.60 2355 ---- ---- ---- ---- 562.40 +2.80 559.60 2360 ---- ---- ---- ---- 566.40 +2.70 563.70 2365 ---- ---- ---- ---- 570.50 +2.80 567.70 2370 ---- ---- ---- ---- 574.50 +2.80 571.70 2375 ---- ---- ---- ---- 578.60 +2.90 575.70 2380 ---- ---- ---- ---- 582.60 +2.80 579.80 2385 ---- ---- ---- ---- 586.70 +2.90 583.80 2390 ---- ---- ---- ---- 590.70 +2.90 587.80 2395 ---- ---- ---- ---- 594.80 +2.90 591.90 2400 ---- ---- ---- ---- 598.90 +2.90 596.00 2405 ---- ---- ---- ---- 603.00 +3.00 600.00 2410 ---- ---- ---- ---- 607.10 +3.00 604.10 2420 ---- ---- ---- ---- 615.30 +3.00 612.30 2425 ---- ---- ---- ---- 619.40 +3.00 616.40 2430 ---- ---- ---- ---- 623.50 +3.00 620.50 2440 ---- ---- ---- ---- 631.80 +3.10 628.70 2450 ---- ---- ---- ---- 640.00 +3.00 637.00 2460 ---- ---- ---- ---- 648.40 +3.20 645.20 2470 ---- ---- ---- ---- 656.70 +3.20 653.50 2475 ---- ---- ---- ---- 660.90 +3.20 657.70 2480 ---- ---- ---- ---- 665.00 +3.10 661.90 2490 ---- ---- ---- ---- 673.40 +3.20 670.20 2500 ---- ---- ---- ---- 681.80 +3.20 678.60 2525 ---- ---- ---- ---- 702.90 +3.30 699.60 2550 ---- ---- ---- ---- 724.20 +3.40 720.80 2575 ---- ---- ---- ---- 745.50 +3.40 742.10 2600 ---- ---- ---- ---- 767.00 +3.50 763.50 2625 ---- ---- ---- ---- 788.60 +3.60 785.00 2650 ---- ---- ---- ---- 810.40 +3.70 806.70 2675 ---- ---- ---- ---- 832.20 +3.70 828.50 2700 ---- ---- ---- ---- 854.20 +3.80 850.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 94.90 -.30 95.20 1425 ---- ---- ---- ---- 100.00 -.40 100.40 1450 ---- ---- ---- ---- 105.40 -.30 105.70 1475 ---- ---- ---- ---- 110.90 -.30 111.20 1500 ---- ---- ---- ---- 116.60 -.30 116.90 1525 ---- ---- ---- ---- 122.50 -.20 122.70 1550 ---- ---- ---- ---- 128.60 -.20 128.80 1575 ---- ---- ---- ---- 134.80 -.20 135.00 1580 ---- ---- ---- ---- 136.10 -.10 136.20 1590 ---- ---- ---- ---- 138.60 -.20 138.80 1600 ---- ---- ---- ---- 141.20 -.20 141.40 1610 ---- ---- ---- ---- 143.90 -.10 144.00 1620 ---- ---- ---- ---- 146.50 -.10 146.60 1625 ---- ---- ---- ---- 147.90 UNCH 147.90 1630 ---- ---- ---- ---- 149.20 -.10 149.30 1640 ---- ---- ---- ---- 152.00 UNCH 152.00 1650 ---- ---- ---- ---- 154.70 -.10 154.80 1660 ---- ---- ---- ---- 157.60 UNCH 157.60 1670 ---- ---- ---- ---- 160.40 UNCH 160.40 1675 ---- ---- ---- ---- 161.90 UNCH 161.90 1680 ---- ---- ---- ---- 163.40 +.10 163.30 1685 ---- ---- ---- ---- 164.90 +.10 164.80 1690 ---- ---- ---- ---- 166.40 +.10 166.30 1695 ---- ---- ---- ---- 167.90 +.10 167.80 1700 ---- ---- ---- ---- 169.50 +.20 169.30 1705 ---- ---- ---- ---- 171.00 +.10 170.90 1710 ---- ---- ---- ---- 172.60 +.10 172.50 1715 ---- ---- ---- ---- 174.20 +.20 174.00 1720 ---- ---- ---- ---- 175.80 +.20 175.60 1725 ---- ---- ---- ---- 177.50 +.20 177.30 1730 ---- ---- ---- ---- 179.10 +.20 178.90 1735 ---- ---- ---- ---- 180.80 +.20 180.60 1740 ---- ---- ---- ---- 182.50 +.20 182.30 1745 ---- ---- ---- ---- 184.20 +.20 184.00 1750 ---- ---- ---- ---- 186.00 +.30 185.70 1755 ---- ---- ---- ---- 187.80 +.30 187.50 1760 ---- ---- ---- ---- 189.60 +.30 189.30 1765 ---- ---- ---- ---- 191.40 +.30 191.10 1770 ---- ---- ---- ---- 193.30 +.30 193.00 1775 ---- ---- ---- ---- 195.20 +.40 194.80 1780 ---- ---- ---- ---- 197.10 +.40 196.70 1785 ---- ---- ---- ---- 199.00 +.30 198.70 1790 ---- ---- ---- ---- 201.00 +.40 200.60 1795 ---- ---- ---- ---- 203.00 +.40 202.60 1800 ---- ---- ---- ---- 205.00 +.40 204.60 1805 ---- ---- ---- ---- 207.10 +.40 206.70 1810 ---- ---- ---- ---- 209.20 +.50 208.70 1815 ---- ---- ---- ---- 211.30 +.50 210.80 1820 ---- ---- ---- ---- 213.40 +.40 213.00 1825 ---- ---- ---- ---- 215.60 +.50 215.10 1830 ---- ---- ---- ---- 217.80 +.50 217.30 1835 ---- ---- ---- ---- 220.00 +.50 219.50 1840 ---- ---- ---- ---- 222.30 +.60 221.70 1845 ---- ---- ---- ---- 224.60 +.60 224.00 1850 ---- ---- ---- ---- 226.90 +.60 226.30 1855 ---- ---- ---- ---- 229.20 +.60 228.60 1860 ---- ---- ---- ---- 231.60 +.60 231.00 1865 ---- ---- ---- ---- 234.00 +.60 233.40 1870 ---- ---- ---- ---- 236.40 +.60 235.80 1875 ---- ---- ---- ---- 238.90 +.70 238.20 1880 ---- ---- ---- ---- 241.30 +.60 240.70 1885 ---- ---- ---- ---- 243.90 +.70 243.20 1890 ---- ---- ---- ---- 246.40 +.70 245.70 1895 ---- ---- ---- ---- 249.00 +.80 248.20 1900 ---- ---- ---- ---- 251.60 +.80 250.80 1905 ---- ---- ---- ---- 254.20 +.80 253.40 1910 ---- ---- ---- ---- 256.80 +.80 256.00 1915 ---- ---- ---- ---- 259.50 +.80 258.70 1920 ---- ---- ---- ---- 262.20 +.80 261.40 1925 ---- ---- ---- ---- 264.90 +.80 264.10 1930 ---- ---- ---- ---- 267.70 +.90 266.80 1935 ---- ---- ---- ---- 270.50 +.90 269.60 1940 ---- ---- ---- ---- 273.30 +.90 272.40 1945 ---- ---- ---- ---- 276.10 +.90 275.20 1950 ---- ---- ---- ---- 279.00 +1.00 278.00 1955 ---- ---- ---- ---- 281.90 +1.00 280.90 1960 ---- ---- ---- ---- 284.80 +1.00 283.80 1965 ---- ---- ---- ---- 287.70 +1.00 286.70 1970 ---- ---- ---- ---- 290.70 +1.00 289.70 1975 ---- ---- ---- ---- 293.70 +1.00 292.70 1980 ---- ---- ---- ---- 296.70 +1.00 295.70 1985 ---- ---- ---- ---- 299.70 +1.00 298.70 1990 ---- ---- ---- ---- 302.80 +1.10 301.70 1995 ---- ---- ---- ---- 305.90 +1.10 304.80 2000 ---- ---- ---- ---- 309.00 +1.10 307.90 2005 ---- ---- ---- ---- 312.10 +1.10 311.00 2010 ---- ---- ---- ---- 315.30 +1.20 314.10 2015 ---- ---- ---- ---- 318.50 +1.20 317.30 2020 ---- ---- ---- ---- 321.70 +1.20 320.50 2025 ---- ---- ---- ---- 324.90 +1.20 323.70 2030 ---- ---- ---- ---- 328.20 +1.30 326.90 2035 ---- ---- ---- ---- 331.40 +1.20 330.20 2040 ---- ---- ---- ---- 334.70 +1.30 333.40 2045 ---- ---- ---- ---- 338.00 +1.30 336.70 2050 ---- ---- ---- ---- 341.30 +1.30 340.00 2055 ---- ---- ---- ---- 344.70 +1.30 343.40 2060 ---- ---- ---- ---- 348.10 +1.40 346.70 2065 ---- ---- ---- ---- 351.50 +1.40 350.10 2070 ---- ---- ---- ---- 354.90 +1.40 353.50 2075 ---- ---- ---- ---- 358.30 +1.40 356.90 2080 ---- ---- ---- ---- 361.70 +1.40 360.30 2085 ---- ---- ---- ---- 365.20 +1.40 363.80 2090 ---- ---- ---- ---- 368.70 +1.50 367.20 2095 ---- ---- ---- ---- 372.20 +1.50 370.70 2100 ---- ---- ---- ---- 375.70 +1.50 374.20 2105 ---- ---- ---- ---- 379.20 +1.50 377.70 2110 ---- ---- ---- ---- 382.70 +1.50 381.20 2115 ---- ---- ---- ---- 386.30 +1.50 384.80 2120 ---- ---- ---- ---- 389.90 +1.60 388.30 2125 ---- ---- ---- ---- 393.50 +1.60 391.90 2130 ---- ---- ---- ---- 397.10 +1.60 395.50 2135 ---- ---- ---- ---- 400.70 +1.60 399.10 2140 ---- ---- ---- ---- 404.30 +1.60 402.70 2145 ---- ---- ---- ---- 407.90 +1.60 406.30 2150 ---- ---- ---- ---- 411.60 +1.70 409.90 2155 ---- ---- ---- ---- 415.30 +1.70 413.60 2160 ---- ---- ---- ---- 418.90 +1.70 417.20 2165 ---- ---- ---- ---- 422.60 +1.70 420.90 2170 ---- ---- ---- ---- 426.30 +1.70 424.60 2175 ---- ---- ---- ---- 430.00 +1.70 428.30 2180 ---- ---- ---- ---- 433.70 +1.70 432.00 2185 ---- ---- ---- ---- 437.50 +1.80 435.70 2190 ---- ---- ---- ---- 441.20 +1.80 439.40 2195 ---- ---- ---- ---- 444.90 +1.80 443.10 2200 ---- ---- ---- ---- 448.70 +1.90 446.80 2205 ---- ---- ---- ---- 452.40 +1.80 450.60 2210 ---- ---- ---- ---- 456.20 +1.90 454.30 2215 ---- ---- ---- ---- 460.00 +1.90 458.10 2220 ---- ---- ---- ---- 463.80 +1.90 461.90 2225 ---- ---- ---- ---- 467.60 +2.00 465.60 2230 ---- ---- ---- ---- 471.40 +2.00 469.40 2235 ---- ---- ---- ---- 475.20 +2.00 473.20 2240 ---- ---- ---- ---- 479.00 +2.00 477.00 2245 ---- ---- ---- ---- 482.80 +2.00 480.80 2250 ---- ---- ---- ---- 486.70 +2.00 484.70 2255 ---- ---- ---- ---- 490.50 +2.00 488.50 2260 ---- ---- ---- ---- 494.40 +2.10 492.30 2270 ---- ---- ---- ---- 502.10 +2.10 500.00 2275 ---- ---- ---- ---- 506.00 +2.10 503.90 2280 ---- ---- ---- ---- 509.90 +2.10 507.80 2290 ---- ---- ---- ---- 517.70 +2.20 515.50 2300 ---- ---- ---- ---- 525.50 +2.20 523.30 2310 ---- ---- ---- ---- 533.40 +2.20 531.20 2320 ---- ---- ---- ---- 541.30 +2.30 539.00 2325 ---- ---- ---- ---- 545.20 +2.20 543.00 2330 ---- ---- ---- ---- 549.20 +2.30 546.90 2340 ---- ---- ---- ---- 557.10 +2.30 554.80 2350 ---- ---- ---- ---- 565.10 +2.30 562.80 2360 ---- ---- ---- ---- 573.10 +2.30 570.80 2375 ---- ---- ---- ---- 585.20 +2.40 582.80 2400 ---- ---- ---- ---- 605.40 +2.50 602.90 2425 ---- ---- ---- ---- 625.80 +2.50 623.30 2450 ---- ---- ---- ---- 646.40 +2.60 643.80 2475 ---- ---- ---- ---- 667.20 +2.80 664.40 2500 ---- ---- ---- ---- 688.00 +2.70 685.30 2525 ---- ---- ---- ---- 709.00 +2.80 706.20 2550 ---- ---- ---- ---- 730.20 +2.90 727.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11881 9958 277401 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- ---- 259.60A 259.60A 264.60 -14.40 279.00 1495 ---- ---- 254.60A 254.60A 259.60 -14.40 274.00 1500 ---- ---- 249.00A 249.00A 254.60 -14.40 269.00 1505 ---- ---- 244.60A 244.60A 249.60 -14.40 264.00 1510 ---- ---- 239.60A 239.60A 244.60 -14.40 259.00 1515 ---- ---- 234.60A 234.60A 239.60 -14.40 254.00 1520 ---- ---- 229.60A 229.60A 234.60 -14.40 249.00 1525 ---- ---- 224.10A 224.10A 229.60 -14.40 244.00 1530 ---- ---- 219.70A 219.70A 224.60 -14.40 239.00 1535 ---- ---- 214.60A 214.60A 219.60 -14.40 234.00 1540 ---- ---- 209.60A 209.60A 214.60 -14.40 229.00 1545 ---- ---- 204.60A 204.60A 209.60 -14.40 224.00 1550 ---- ---- 199.10A 199.10A 204.60 -14.40 219.00 1555 ---- ---- 194.70A 194.70A 199.60 -14.40 214.00 1560 ---- ---- 189.70A 189.70A 194.60 -14.40 209.00 1565 ---- ---- 184.70A 184.70A 189.60 -14.40 204.00 1570 ---- ---- 179.70A 179.70A 184.70 -14.30 199.00 1575 ---- ---- 174.20A 174.20A 179.70 -14.30 194.00 1580 ---- ---- 169.70A 169.70A 174.70 -14.30 189.00 1585 ---- ---- 164.70A 164.70A 169.70 -14.40 184.10 1590 ---- ---- 159.80A 159.80A 164.70 -14.40 179.10 1595 ---- ---- 154.70A 154.70A 159.70 -14.40 174.10 1600 ---- ---- 149.30A 149.30A 154.80 -14.30 169.10 1 1605 ---- ---- 144.70A 144.70A 149.80 -14.30 164.10 1610 ---- ---- 139.80A 139.80A 144.80 -14.30 159.10 1615 ---- ---- 134.80A 134.80A 139.90 -14.30 154.20 1620 ---- ---- 129.90A 129.90A 134.90 -14.30 149.20 1625 ---- ---- 124.50A 124.50A 129.90 -14.30 144.20 1630 ---- ---- 120.00A 120.00A 125.00 -14.20 139.20 1635 ---- ---- 115.00A 115.00A 120.10 -14.20 134.30 1640 ---- ---- 110.10A 110.10A 115.10 -14.20 129.30 1645 ---- ---- 105.20A 105.20A 110.20 -14.20 124.40 1650 ---- ---- 100.00A 100.00A 105.30 -14.20 119.50 1655 ---- ---- 95.40A 95.40A 100.40 -14.10 114.50 1660 ---- ---- 90.20A 90.20A 95.50 -14.10 109.60 2 1665 ---- ---- 85.40A 85.40A 90.60 -14.20 104.80 1670 ---- ---- 80.60A 80.60A 85.80 -14.10 99.90 1675 ---- ---- 75.80A 75.80A 80.90 -14.10 95.00 1680 ---- ---- 71.10A 71.10A 76.10 -14.10 90.20 1685 ---- ---- 66.40A 66.40A 71.40 -14.00 85.40 46 1690 ---- ---- 61.80A 61.80A 66.70 -13.90 80.60 1695 ---- ---- 57.20A 57.20A 62.10 -13.80 75.90 1700 ---- ---- 52.80A 52.80A 57.50 -13.70 71.20 10 1705 ---- ---- 48.40A 48.40A 53.00 -13.60 66.60 3 1710 ---- ---- 44.20A 44.20A 48.70 -13.30 62.00 10 1715 49.00 49.00 40.10A 51.50B 44.40 -13.20 2 57.60 1720 ---- ---- 36.20A 36.20A 40.30 -12.90 53.20 1725 ---- ---- 32.50A 32.50A 36.40 -12.50 1 48.90 1 1730 ---- ---- 29.00A 29.00A 32.60 -12.20 44.80 381 1735 ---- ---- 25.70A 25.70A 29.00 -11.80 40.80 1 10 1740 ---- ---- 22.60A 22.60A 25.70 -11.30 37.00 6 1745 ---- ---- 19.70A 19.70A 22.50 -10.80 33.30 11 1750 17.60 17.60 17.00A 17.00A 19.70 -10.20 1 29.90 13 1755 18.50 18.50 14.70A 14.70A 17.00 -9.60 4 26.60 2 1760 16.20 17.70 12.60A 19.20B 14.60 -9.00 335 23.60 4 1765 11.00 11.00 10.70A 10.70A 12.50 -8.30 1 20.80 25 1770 ---- ---- 9.10A 9.10A 10.60 -7.70 300 18.30 404 1775 7.80 7.80 7.60A 7.60A 8.90 -7.00 2 15.90 2 13 1780 8.60 8.60 6.40A 10.50B 7.50 -6.30 25 13.80 1 50 1785 6.10 6.10 5.30A 6.50B 6.30 -5.60 1 11.90 21 1790 ---- ---- 4.40A 4.40A 5.20 -5.00 1 10.20 3 12 1795 ---- ---- 3.70A 3.70A 4.30 -4.40 8.70 11 17 1800 5.70 5.70 3.00A 3.00A 3.60 -3.80 25 7.40 411 773 1805 2.90 2.90 2.50A 3.00B 3.00 -3.30 15 6.30 12 60 1810 ---- ---- 2.10A 2.10A 2.50 -2.80 1 5.30 2 7 1815 ---- ---- 1.80A 1.80A 2.00 -2.40 1 4.40 20 25 1820 2.10 2.10 1.50A 1.70B 1.70 -2.00 6 3.70 1825 ---- ---- 1.30A 1.30A 1.40 -1.70 1 3.10 4 46 1830 2.00 2.00 1.10A 1.10A 1.20 -1.40 1 2.60 15 27 1835 ---- ---- .90A .90A 1.00 -1.20 4 2.20 4 14 1840 1.10 1.10 .80A .80A .80 -1.10 9 1.90 432 657 1845 ---- ---- .70A .70A .70 -.90 1.60 5 8 1850 ---- ---- .60A .60A .60 -.80 1.40 9 10 1855 ---- ---- .50A .50A .50 -.70 5 1.20 7 24 1860 ---- ---- .50A .50A .40 -.60 1.00 1 1865 .30 .30 .30 .30 .30 -.60 11 .90 1 1870 .50 .50 .30A .30A .30 -.50 5 .80 3 36 1875 ---- ---- .30A .30A .30 -.40 .70 29 1880 ---- ---- .30A .30A .20 -.40 .60 250 1885 ---- ---- .30A .30A .20 -.30 10 .50 2 1890 ---- ---- .20A .20A .20 -.30 .50 1895 ---- ---- .20A .20A .10 -.30 .40 1900 .20 .20 .20 .20 .10 -.30 16 .40 24 1905 ---- ---- .20A .20A .10 -.30 2 .40 2 1910 ---- ---- .20A .20A .10 -.20 .30 2 2 1915 ---- ---- .20A .20A .10 -.20 .30 8 1920 ---- ---- .20A .20A .10 -.20 .30 1 1925 ---- ---- .20A .20A .10 -.20 19 .30 1930 .20 .20 .20 .20 .10 -.10 1 .20 12 1935 ---- ---- ---- ---- .10 -.10 .20 15 1940 ---- ---- ---- ---- .10 -.10 .20 10 10 1945 ---- ---- ---- ---- .10 -.10 4 .20 4 1950 ---- ---- ---- ---- .10 -.10 .20 19 19 1955 ---- ---- ---- ---- .10 -.10 .20 1 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 UNCH 1 .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 810 973 3111 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH 18 .10 5 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 UNCH .20 1 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- ---- ---- .20 UNCH .20 12 1595 ---- ---- ---- ---- .20 UNCH .20 29 151 1600 .30 .30 .30 .30 .30 +.10 17 .20 2 26 1605 ---- .30B ---- .30B .30 +.10 1 .20 1610 .30 .30 .30 .30 .30 UNCH 17 .30 31 1615 ---- ---- ---- ---- .40 +.10 10 .30 12 1620 ---- .40B ---- .40B .40 +.10 12 .30 3 1625 ---- .40B ---- .40B .40 +.10 .30 2 2 1630 ---- .50B ---- .50B .50 +.10 .40 7 1635 ---- .60B ---- .60B .50 +.10 .40 8 1640 .50 .60B .50 .50 .60 +.10 2 .50 4 385 1645 .80 .80 .80 .80 .70 +.20 46 .50 9 1650 .90 .90 .90 .80A .80 +.20 7 .60 17 1655 ---- .90B ---- .90B .90 +.20 .70 20 1660 1.10 1.10 1.10 1.10 1.00 +.20 5 .80 11 1665 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1 16 1670 .90 1.40B .90 1.40B 1.20 +.20 10 1.00 5 8 1675 1.60 1.60 1.60 1.50A 1.40 +.30 1 1.10 4 1680 1.80 1.90 1.80 1.70A 1.60 +.30 300 1.30 1 16 1685 ---- 2.20B ---- 2.20B 1.90 +.40 1.50 5 11 1690 1.80 2.60B 1.80 2.60B 2.20 +.50 55 1.70 4 7 1695 ---- 3.00B ---- 3.00B 2.50 +.50 2.00 8 9 1700 2.90 3.60B 2.90 3.00A 3.00 +.70 91 2.30 5 38 1705 3.20 4.20B 2.60A 2.90A 3.50 +.80 50 2.70 23 1710 5.00 5.00 5.00 4.10A 4.10 +1.00 53 3.10 11 1715 5.00 5.90B 3.50A 4.00A 4.80 +1.20 1 3.60 150 150 1720 5.00 7.00B 4.10A 7.00B 5.70 +1.50 11 4.20 11 27 1725 7.10 8.20B 4.90A 8.20B 6.80 +1.80 19 5.00 36 143 1730 7.00 9.70B 5.70A 9.70B 8.00 +2.20 110 5.80 11 328 1735 ---- 11.30B 6.70A 6.70A 9.40 +2.60 10 6.80 307 1740 ---- 13.30B 7.90A 7.90A 11.10 +3.10 8.00 2 74 1745 ---- 15.40B 9.20A 9.20A 13.00 +3.60 9.40 165 1750 13.80 17.80 10.80A 14.60A 15.10 +4.20 21 10.90 12 522 1755 17.60 20.40B 12.50A 20.40B 17.40 +4.70 2 12.70 1 131 1760 ---- 23.30B 14.50A 23.30B 20.00 +5.40 6 14.60 514 1765 20.70 26.50B 16.70A 19.20A 22.90 +6.10 2 16.80 2 9 1770 ---- 29.80B 19.10A 29.80B 26.00 +6.80 54 19.20 6 35 1775 ---- 33.40B 21.80A 33.40B 29.30 +7.40 21.90 2 7 1780 ---- 37.10B 24.50A 37.10B 32.90 +8.10 7 24.80 2 13 1785 ---- 41.10B 27.80A 41.10B 36.60 +8.70 27.90 2 1790 ---- 45.20B ---- 45.20B 40.60 +9.40 31.20 1 1795 ---- 49.40B ---- 49.40B 44.70 +10.00 34.70 6 1800 ---- 53.80B 38.30A 53.80B 48.90 +10.50 38.40 1 1 1805 ---- 58.30B ---- 58.30B 53.30 +11.10 42.20 1810 ---- 62.90B ---- 62.90B 57.80 +11.60 46.20 1 1815 ---- 67.60B ---- 67.60B 62.40 +12.00 50.40 1820 ---- 72.30B ---- 72.30B 67.00 +12.40 54.60 1825 ---- 77.10B ---- 77.10B 71.70 +12.70 59.00 1830 ---- 81.90B 63.50A 81.90B 76.50 +12.90 63.60 1835 ---- 86.30B ---- 86.30B 81.30 +13.20 68.10 1840 ---- 91.10B ---- 91.00B 86.10 +13.30 72.80 1845 ---- 96.00B ---- 95.90B 91.00 +13.50 77.50 1850 ---- 101.40B 82.20A 101.40B 95.90 +13.60 82.30 1855 ---- 105.90B ---- 105.80B 100.80 +13.70 87.10 1860 ---- 110.80B ---- 110.70B 105.70 +13.80 91.90 1865 ---- 115.80B ---- 115.70B 110.70 +13.90 96.80 1870 ---- 120.70B 101.60A 120.60B 115.60 +13.90 101.70 1875 ---- 126.20B 106.50A 126.20B 120.60 +14.00 106.60 1880 ---- 130.70B ---- 130.60B 125.50 +14.00 111.50 1885 ---- 135.60B ---- 135.40B 130.50 +14.10 116.40 1890 ---- 140.50B 121.30A 140.40B 135.50 +14.10 121.40 1895 ---- 145.50B ---- 145.40B 140.50 +14.20 126.30 1900 ---- 151.10B 131.20A 151.10B 145.40 +14.10 131.30 1905 ---- 155.50B ---- 155.40B 150.40 +14.20 136.20 1910 ---- 160.50B ---- 160.40B 155.40 +14.20 141.20 1915 ---- 165.50B ---- 165.40B 160.40 +14.20 146.20 1920 ---- 170.40B ---- 170.30B 165.40 +14.20 151.20 1925 ---- 176.00B ---- 176.00B 170.40 +14.30 156.10 1930 ---- 180.40B ---- 180.30B 175.40 +14.30 161.10 1935 ---- 185.40B ---- 185.30B 180.40 +14.30 166.10 1940 ---- 190.40B ---- 190.30B 185.40 +14.30 171.10 1945 ---- 195.40B ---- 195.30B 190.40 +14.30 176.10 1950 ---- 201.00B ---- 201.00B 195.40 +14.30 181.10 1955 ---- 205.40B ---- 205.30B 200.40 +14.30 186.10 1960 ---- 210.40B ---- 210.30B 205.40 +14.30 191.10 1965 ---- 215.40B ---- 215.30B 210.40 +14.40 196.00 1970 ---- 220.40B ---- 220.30B 215.40 +14.40 201.00 1975 ---- 225.40B ---- 225.30B 220.40 +14.40 206.00 1980 ---- 230.40B ---- 230.30B 225.40 +14.40 211.00 1985 ---- 235.40B ---- 235.30B 230.40 +14.40 216.00 1990 ---- 240.40B ---- 240.30B 235.40 +14.40 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 938 302 3289 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1570 ---- ---- ---- 179.70A 184.80 ---- ---- 1575 ---- ---- ---- 174.40A 179.80 ---- ---- 1580 ---- ---- 169.80A 169.80A 174.80 -14.30 189.10 1585 ---- 184.20B 164.80A 164.80A 169.90 -14.20 184.10 1590 ---- ---- 159.90A 159.90A 164.90 -14.30 179.20 1595 ---- ---- 154.90A 154.90A 160.00 -14.20 174.20 1600 ---- 169.30B 149.60A 149.60A 155.00 -14.20 169.20 1605 ---- ---- 145.00A 145.00A 150.10 -14.20 164.30 1610 ---- ---- 140.10A 140.10A 145.10 -14.20 159.30 1615 ---- ---- 135.20A 135.20A 140.20 -14.20 154.40 1620 ---- ---- 130.30A 130.30A 135.30 -14.20 149.50 1625 ---- ---- 125.10A 125.10A 130.40 -14.10 144.50 1630 ---- ---- 120.50A 120.50A 125.50 -14.10 139.60 1635 ---- ---- 115.60A 115.60A 120.60 -14.10 134.70 1640 ---- ---- 110.80A 110.80A 115.70 -14.10 129.80 1645 ---- ---- 106.00A 106.00A 110.90 -14.00 124.90 1650 ---- ---- 100.90A 100.90A 106.00 -14.10 120.10 1655 ---- ---- 96.40A 96.40A 101.20 -14.00 115.20 1660 ---- ---- 91.70A 91.70A 96.40 -14.00 110.40 1665 ---- ---- 87.00A 87.00A 91.70 -13.90 105.60 1670 ---- ---- 82.00A 82.00A 87.00 -13.80 100.80 1675 ---- ---- 77.40A 77.40A 82.30 -13.80 96.10 1680 ---- ---- 72.90A 72.90A 77.70 -13.70 91.40 1685 ---- ---- 68.40A 68.40A 73.20 -13.60 86.80 1690 ---- ---- 64.10A 64.10A 68.70 -13.50 82.20 1 1695 ---- ---- 59.80A 59.80A 64.30 -13.30 77.60 1700 ---- ---- 55.60A 55.60A 60.00 -13.20 73.20 1705 ---- ---- 51.60A 51.60A 55.80 -13.00 68.80 1710 ---- ---- 47.60A 47.60A 51.70 -12.80 64.50 1715 ---- ---- 43.90A 43.90A 47.70 -12.60 60.30 1720 ---- ---- 40.20A 40.20A 43.90 -12.20 56.10 1725 ---- ---- 36.70A 36.70A 40.20 -11.90 52.10 1730 ---- ---- 33.50A 33.50A 36.70 -11.60 48.30 1735 ---- ---- 30.20A 30.20A 33.30 -11.20 44.50 1740 ---- ---- 27.40A 27.40A 30.20 -10.80 41.00 1745 ---- ---- 24.50A 24.50A 27.20 -10.30 37.50 1750 24.90 24.90 21.80A 21.80A 24.40 -9.90 1 34.30 1755 ---- ---- 19.50A 19.50A 21.80 -9.40 31.20 1760 ---- ---- 17.30A 17.30A 19.40 -8.90 5 28.30 1765 ---- ---- 15.30A 15.30A 17.20 -8.30 25.50 1770 ---- ---- 13.50A 13.50A 15.20 -7.80 23.00 1775 ---- ---- 11.80A 11.80A 13.40 -7.20 20.60 1780 ---- ---- 10.40A 10.40A 11.70 -6.80 18.50 6 1785 ---- ---- 9.10A 9.10A 10.20 -6.30 16.50 1 1 1790 ---- ---- 7.90A 7.90A 8.90 -5.70 14.60 1795 ---- ---- 6.90A 6.90A 7.70 -5.30 13.00 11 12 1800 ---- ---- 5.90A 5.90A 6.70 -4.80 11.50 4 300 1805 ---- ---- 5.20A 5.20A 5.80 -4.30 10.10 5 1810 ---- ---- 4.50A 4.50A 5.00 -3.90 8.90 1815 ---- ---- 3.90A 3.90A 4.30 -3.50 7.80 2 2 1820 ---- ---- 3.40A 3.40A 3.70 -3.20 6.90 320 1825 ---- ---- 3.00A 3.00A 3.20 -2.80 6.00 2 301 1830 ---- ---- 2.60A 2.60A 2.80 -2.50 5.30 3 1835 ---- ---- 2.30A 2.30A 2.40 -2.20 4.60 1 7 1840 ---- ---- 2.00A 2.00A 2.10 -2.00 4.10 2 1845 ---- ---- 1.80A 1.80A 1.90 -1.70 3.60 5 1850 2.00 2.00 1.60A 1.60A 1.60 -1.50 11 3.10 1 7 1855 ---- ---- 1.40A 1.40A 1.40 -1.40 2.80 2 1860 ---- ---- 1.20A 1.20A 1.30 -1.10 2.40 1865 2.10 2.10 1.10A 1.10A 1.10 -1.00 4 2.10 1 3 1870 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 51 1875 1.10 1.10 .90A .90A .90 -.80 1 1.70 1 7 1880 ---- ---- .80A .80A .80 -.70 1.50 1 1885 ---- ---- .80A .80A .70 -.60 1.30 1890 1.00 1.00 .70A .70A .70 -.50 2 1.20 3 1895 ---- ---- .60A .60A .60 -.50 1.10 1900 ---- ---- .60A .60A .60 -.40 1.00 3 1905 ---- ---- .60A .60A .50 -.40 .90 2 2 1910 ---- ---- .50A .50A .50 -.30 .80 1915 ---- ---- .50A .50A .40 -.40 .80 3 1920 ---- ---- .50A .50A .40 -.30 .70 1925 ---- ---- .40A .40A .40 -.30 .70 1930 ---- ---- .40A .40A .40 -.20 .60 1 1935 ---- ---- .40A .40A .30 -.30 .60 1940 ---- ---- .40A .40A .30 -.20 .50 2 2 1945 ---- ---- .40A .40A .30 -.20 .50 1950 ---- ---- .30A .30A .30 -.20 .50 5 1955 ---- ---- .30A .30A .30 -.10 .40 1960 ---- ---- .30A .30A .30 -.10 .40 1 1965 ---- ---- .30A .30A .20 -.20 .40 1970 ---- ---- .30A .30A .20 -.20 .40 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- ---- ---- .20 -.10 .30 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- ---- ---- .20 -.10 .30 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 29 1057 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1570 ---- ---- ---- .40A .30 ---- ---- 1575 ---- ---- ---- .40A .40 ---- ---- 1580 ---- .40B ---- .40B .40 +.10 .30 1585 ---- .40B ---- .40B .40 +.10 .30 1590 ---- .50B ---- .50B .50 +.10 .40 2 2 1595 ---- .50B ---- .50B .50 +.10 .40 1600 ---- .60B ---- .60B .60 +.20 .40 5 1605 ---- .60B ---- .60B .60 +.10 .50 1610 ---- .70B ---- .70B .70 +.20 .50 1615 ---- .80B ---- .80B .80 +.20 .60 1620 ---- .90B ---- .90B .90 +.20 .70 1625 ---- 1.00B ---- 1.00B .90 +.20 .70 1630 1.00 1.10B 1.00 1.10B 1.00 +.20 1 .80 1635 ---- 1.20B ---- 1.20B 1.20 +.30 .90 2 1640 1.00 1.40B 1.00 1.40B 1.30 +.30 1 1.00 2 3 1645 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 2 2 1650 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 1 1655 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 1660 ---- 2.20B ---- 2.20B 2.00 +.40 1.60 20 1665 ---- 2.50B ---- 2.50B 2.20 +.40 1.80 1670 ---- 2.90B ---- 2.90B 2.50 +.50 2.00 18 1675 ---- 3.20B ---- 3.20B 2.90 +.60 1 2.30 1 1680 ---- 3.70B ---- 3.70B 3.20 +.60 2.60 1 1685 ---- 4.20B ---- 4.20B 3.70 +.80 2.90 1690 ---- 4.80B ---- 4.80B 4.20 +.90 3.30 1 1 1695 ---- 5.60B ---- 5.60B 4.80 +1.00 3.80 1700 ---- 6.30B ---- 6.30B 5.50 +1.20 4.30 3 22 1705 ---- 7.30B ---- 7.30B 6.30 +1.40 4.90 1710 ---- 8.30B 5.50A 5.50A 7.20 +1.60 5.60 320 1715 ---- 9.50B 6.30A 6.30A 8.20 +1.80 6.40 3 4 1720 9.20 10.80B 9.20 8.00A 9.30 +2.10 1 7.20 1 1725 ---- 12.40B ---- 12.40B 10.60 +2.40 8.20 19 21 1730 ---- 14.00B 9.30A 9.30A 12.10 +2.70 9.40 2 1735 ---- 15.90B 10.50A 10.50A 13.70 +3.10 10.60 1740 ---- 18.00B 11.90A 11.90A 15.60 +3.60 12.00 1 1 1745 ---- 20.20B 13.50A 13.50A 17.60 +4.00 13.60 1 6 1750 20.60 22.60B 15.20A 19.30A 19.80 +4.50 2 15.30 32 24 1755 ---- 25.20B 17.10A 25.20B 22.20 +5.00 17.20 4 4 1760 ---- 28.00B 19.20A 28.00B 24.80 +5.50 5 19.30 1 1 1765 28.30 31.00B 21.40A 31.00B 27.60 +6.10 1 21.50 23 1770 ---- 34.20B 23.90A 34.20B 30.60 +6.60 24.00 5 31 1775 ---- 37.60B 26.50A 37.60B 33.70 +7.10 26.60 1780 ---- 41.10B 29.30A 41.10B 37.10 +7.70 29.40 1 1 1785 ---- 44.80B ---- 44.80B 40.60 +8.20 32.40 1790 45.00 48.60B 45.00 43.80A 44.20 +8.60 1 35.60 1 2 1795 ---- 52.50B ---- 52.50B 48.00 +9.10 38.90 1800 ---- 56.60B ---- 56.60B 52.00 +9.60 42.40 1805 ---- 60.90B ---- 60.90B 56.10 +10.10 46.00 1810 ---- 65.20B ---- 65.20B 60.30 +10.50 49.80 1815 ---- 69.60B ---- 69.60B 64.60 +10.90 53.70 1820 ---- 74.10B ---- 74.10B 69.00 +11.20 57.80 1825 ---- 78.70B ---- 78.70B 73.50 +11.60 61.90 1830 ---- 82.90B ---- 82.80B 78.10 +11.90 66.20 1835 ---- 87.50B 70.40A 87.50B 82.70 +12.20 70.50 1840 ---- 92.30B ---- 92.30B 87.40 +12.50 74.90 1845 ---- 97.00B ---- 96.90B 92.10 +12.70 79.40 1850 ---- 102.30B ---- 102.30B 96.90 +12.90 84.00 1855 ---- 106.60B ---- 106.50B 101.70 +13.10 88.60 1860 ---- 111.50B ---- 111.40B 106.50 +13.20 93.30 1865 ---- 116.40B ---- 116.30B 111.40 +13.40 98.00 1870 ---- 121.20B ---- 121.10B 116.30 +13.60 102.70 1875 ---- 126.60B ---- 126.60B 121.20 +13.70 107.50 1880 ---- 131.10B ---- 131.00B 126.10 +13.80 112.30 1885 ---- 136.00B ---- 135.90B 131.00 +13.80 117.20 1890 ---- 140.90B ---- 140.80B 135.90 +13.90 122.00 1895 ---- 145.90B ---- 145.80B 140.80 +13.90 126.90 1900 ---- 151.30B ---- 151.30B 145.80 +14.00 131.80 1905 ---- 155.80B ---- 155.70B 150.70 +14.00 136.70 1910 ---- 160.70B ---- 160.60B 155.70 +14.10 141.60 1915 ---- 165.70B 146.50A 165.60B 160.70 +14.10 146.60 1920 ---- 170.70B ---- 170.60B 165.60 +14.10 151.50 1925 ---- 176.10B ---- 176.10B 170.60 +14.10 156.50 1930 ---- 180.60B ---- 180.50B 175.60 +14.20 161.40 1935 ---- 185.50B 166.30A 185.40B 180.60 +14.20 166.40 1940 ---- 190.50B ---- 190.40B 185.60 +14.30 171.30 1945 ---- 195.50B ---- 195.40B 190.50 +14.20 176.30 1950 ---- 201.10B 181.20A 201.10B 195.50 +14.20 181.30 1955 ---- 205.50B ---- 205.40B 200.50 +14.30 186.20 1960 ---- 210.50B ---- 210.40B 205.50 +14.30 191.20 1965 ---- 215.50B ---- 215.40B 210.50 +14.30 196.20 1970 ---- 220.40B ---- 220.30B 215.50 +14.30 201.20 1975 ---- 225.40B ---- 225.30B 220.50 +14.40 206.10 1980 ---- 230.40B ---- 230.30B 225.50 +14.40 211.10 1985 ---- 235.40B ---- 235.30B 230.40 +14.30 216.10 1990 ---- 240.40B ---- 240.30B 235.40 +14.30 221.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 78 519 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1570 ---- ---- ---- 183.10A 185.10 ---- ---- 1575 ---- ---- ---- 174.90A 180.20 ---- ---- 1580 ---- ---- ---- 173.00A 175.20 ---- ---- 1585 ---- ---- ---- 168.30A 170.30 ---- ---- 1590 ---- ---- ---- 163.20A 165.40 ---- ---- 1595 ---- ---- ---- 158.50A 160.50 ---- ---- 1600 ---- ---- ---- 150.40A 155.60 ---- ---- 1605 ---- ---- ---- 148.60A 150.80 ---- ---- 1610 ---- ---- ---- 143.70A 145.90 ---- ---- 1615 ---- ---- ---- 139.00A 141.10 ---- ---- 1620 ---- ---- ---- 134.20A 136.30 ---- ---- 1625 ---- ---- ---- 126.30A 131.40 ---- ---- 1630 ---- ---- ---- 124.40A 126.70 ---- ---- 1635 ---- ---- ---- 119.70A 121.90 ---- ---- 1640 ---- ---- ---- 115.10A 117.20 ---- ---- 1645 ---- ---- ---- 110.30A 112.50 ---- ---- 1650 ---- ---- ---- 102.90A 107.80 ---- ---- 1655 ---- ---- ---- 98.30A 103.20 ---- ---- 1660 ---- ---- ---- 93.80A 98.60 ---- ---- 1665 ---- ---- ---- 89.30A 94.00 ---- ---- 1670 ---- ---- ---- 85.00A 89.60 ---- ---- 1675 ---- ---- ---- 80.60A 85.20 ---- ---- 1680 ---- ---- ---- 76.40A 80.80 ---- ---- 1685 ---- ---- ---- 72.20A 76.50 ---- ---- 1690 ---- ---- ---- 68.20A 72.40 ---- ---- 1695 ---- ---- ---- 64.20A 68.30 ---- ---- 1700 ---- ---- ---- 60.30A 64.30 ---- ---- 1705 ---- ---- ---- 56.60A 60.40 ---- ---- 1710 ---- ---- ---- 52.90A 56.60 ---- ---- 1715 ---- ---- ---- 49.40A 52.90 ---- ---- 1720 ---- ---- ---- 46.10A 49.40 ---- ---- 1725 ---- ---- ---- 42.80A 45.90 ---- ---- 1730 ---- ---- ---- 39.70A 42.70 ---- ---- 1735 ---- ---- ---- 36.70A 39.50 ---- ---- 1740 ---- ---- ---- 33.90A 36.50 ---- ---- 1745 ---- ---- ---- 31.20A 33.70 ---- ---- 1750 ---- ---- ---- 28.70A 31.00 ---- 10 ---- 1755 ---- ---- ---- 26.30A 28.40 ---- ---- 1760 25.60 25.60 24.10A 26.40B 26.00 ---- 25 ---- 1765 ---- ---- ---- 22.00A 23.70 ---- ---- 1770 ---- ---- ---- 20.00A 21.60 ---- ---- 1775 ---- ---- ---- 18.20A 19.60 ---- 41 ---- 1780 ---- ---- ---- 16.50A 17.80 ---- ---- 1785 16.90 19.30B 14.90A 19.30B 16.10 ---- 5 ---- 1790 ---- ---- ---- 13.50A 14.60 ---- 29 ---- 1795 13.90 15.90B 12.20A 15.90B 13.20 ---- 15 ---- 1800 ---- ---- ---- 11.00A 11.80 ---- ---- 1805 ---- ---- ---- 9.90A 10.70 ---- ---- 1810 ---- ---- ---- 8.90A 9.60 ---- 29 ---- 1815 ---- ---- ---- 8.00A 8.60 ---- ---- 1820 ---- ---- ---- 7.20A 7.70 ---- ---- 1825 ---- ---- ---- 6.50A 6.90 ---- ---- 1830 ---- ---- ---- 5.80A 6.20 ---- ---- 1835 ---- ---- ---- 5.20A 5.60 ---- ---- 1840 ---- ---- ---- 4.70A 5.00 ---- ---- 1845 ---- ---- ---- 4.30A 4.50 ---- ---- 1850 ---- ---- ---- 3.80A 4.10 ---- ---- 1855 ---- ---- ---- 3.50A 3.70 ---- ---- 1860 ---- ---- ---- 3.10A 3.30 ---- ---- 1865 ---- ---- ---- 2.80A 3.00 ---- ---- 1870 ---- ---- ---- 2.50A 2.70 ---- ---- 1875 ---- ---- ---- 2.30A 2.40 ---- ---- 1880 ---- ---- ---- 2.10A 2.20 ---- ---- 1885 ---- ---- ---- 1.90A 2.00 ---- ---- 1890 ---- ---- ---- 1.80A 1.80 ---- ---- 1895 ---- ---- ---- 1.60A 1.60 ---- ---- 1900 ---- ---- ---- 1.50A 1.50 ---- ---- 1905 ---- ---- ---- 1.30A 1.30 ---- ---- 1910 ---- ---- ---- 1.30A 1.20 ---- ---- 1915 ---- ---- ---- 1.10A 1.10 ---- ---- 1920 ---- ---- ---- 1.10A 1.00 ---- ---- 1925 ---- ---- ---- 1.00A .90 ---- ---- 1930 ---- ---- ---- .90A .80 ---- ---- 1935 ---- ---- ---- .90A .70 ---- ---- 1940 ---- ---- ---- .80A .70 ---- ---- 1945 ---- ---- ---- .80A .60 ---- ---- 1950 ---- ---- ---- .70A .50 ---- ---- 1955 ---- ---- ---- .70A .50 ---- ---- 1960 ---- ---- ---- .60A .50 ---- ---- 1965 ---- ---- ---- .60A .40 ---- ---- 1970 ---- ---- ---- .60A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1570 ---- ---- ---- .80A .80 ---- ---- 1575 ---- ---- ---- .80A .80 ---- ---- 1580 ---- ---- ---- .90A .90 ---- ---- 1585 ---- ---- ---- .90A 1.00 ---- ---- 1590 ---- ---- ---- 1.00A 1.10 ---- ---- 1595 ---- ---- ---- 1.10A 1.20 ---- ---- 1600 ---- ---- ---- 1.20A 1.30 ---- ---- 1605 ---- ---- ---- 1.30A 1.40 ---- ---- 1610 ---- ---- ---- 1.40A 1.60 ---- ---- 1615 ---- ---- ---- 1.50A 1.70 ---- ---- 1620 ---- ---- ---- 1.70A 1.90 ---- ---- 1625 ---- ---- ---- 1.90A 2.10 ---- 2 ---- 1630 ---- ---- ---- 2.00A 2.30 ---- ---- 1635 2.50 2.50 2.50 2.50 2.50 ---- 1 ---- 1640 ---- ---- ---- 2.50A 2.80 ---- ---- 1645 ---- ---- ---- 2.70A 3.10 ---- ---- 1650 ---- ---- ---- 3.00A 3.40 ---- ---- 1655 ---- ---- ---- 3.30A 3.80 ---- ---- 1660 ---- ---- ---- 3.70A 4.20 ---- ---- 1665 ---- ---- ---- 4.10A 4.60 ---- ---- 1670 ---- ---- ---- 4.60A 5.10 ---- ---- 1675 ---- ---- ---- 5.10A 5.70 ---- ---- 1680 ---- ---- ---- 5.70A 6.40 ---- ---- 1685 ---- ---- ---- 6.30A 7.10 ---- ---- 1690 ---- ---- ---- 7.00A 7.90 ---- ---- 1695 ---- ---- ---- 7.80A 8.80 ---- ---- 1700 ---- ---- ---- 8.70A 9.80 ---- ---- 1705 ---- ---- ---- 9.70A 10.90 ---- ---- 1710 ---- ---- ---- 10.70A 12.10 ---- ---- 1715 ---- ---- ---- 11.90A 13.40 ---- ---- 1720 ---- ---- ---- 13.20A 14.80 ---- ---- 1725 ---- ---- ---- 14.60A 16.40 ---- 4 ---- 1730 ---- ---- ---- 16.20A 18.10 ---- ---- 1735 ---- ---- ---- 17.80A 20.00 ---- ---- 1740 ---- ---- ---- 19.60A 22.00 ---- ---- 1745 ---- ---- ---- 21.50A 24.10 ---- ---- 1750 ---- ---- ---- 23.60A 26.40 ---- 10 ---- 1755 ---- ---- ---- 25.80A 28.80 ---- ---- 1760 ---- ---- ---- 28.10A 31.40 ---- ---- 1765 ---- ---- ---- 30.60A 34.10 ---- ---- 1770 ---- ---- ---- 33.30A 37.00 ---- ---- 1775 ---- ---- ---- 36.10A 40.00 ---- ---- 1780 ---- ---- ---- 39.00A 43.20 ---- ---- 1785 ---- ---- ---- 42.10A 46.50 ---- ---- 1790 ---- ---- ---- 45.30A 49.90 ---- ---- 1795 ---- ---- ---- 48.60A 53.50 ---- ---- 1800 ---- ---- ---- 52.10A 57.10 ---- ---- 1805 ---- ---- ---- 55.70A 61.00 ---- ---- 1810 ---- ---- ---- 59.40A 64.90 ---- ---- 1815 ---- ---- ---- 63.20A 68.90 ---- ---- 1820 ---- ---- ---- 67.10A 73.00 ---- ---- 1825 ---- ---- ---- 71.10A 77.20 ---- 2 ---- 1830 ---- ---- ---- 75.20A 81.50 ---- ---- 1835 ---- ---- ---- 79.40A 85.80 ---- ---- 1840 ---- ---- ---- 83.70A 90.30 ---- ---- 1845 ---- ---- ---- 88.00A 94.70 ---- ---- 1850 ---- ---- ---- 92.40A 99.30 ---- ---- 1855 ---- ---- ---- 96.90A 103.90 ---- ---- 1860 ---- ---- ---- 101.40A 108.50 ---- ---- 1865 ---- ---- ---- 106.00A 113.20 ---- ---- 1870 ---- ---- ---- 117.50A 117.90 ---- ---- 1875 ---- ---- ---- 115.30A 122.60 ---- ---- 1880 ---- ---- ---- 126.80A 127.40 ---- ---- 1885 ---- ---- ---- 131.70A 132.10 ---- ---- 1890 ---- ---- ---- 136.40A 136.90 ---- ---- 1895 ---- ---- ---- 141.30A 141.80 ---- ---- 1900 ---- ---- ---- 139.10A 146.60 ---- ---- 1905 ---- ---- ---- 151.00A 151.50 ---- ---- 1910 ---- ---- ---- 156.00A 156.30 ---- ---- 1915 ---- ---- ---- 160.90A 161.20 ---- ---- 1920 ---- ---- ---- 165.80A 166.10 ---- ---- 1925 ---- ---- ---- 163.40A 171.00 ---- ---- 1930 ---- ---- ---- 175.50A 175.90 ---- ---- 1935 ---- ---- ---- 180.40A 180.90 ---- ---- 1940 ---- ---- ---- 185.40A 185.80 ---- ---- 1945 ---- ---- ---- 190.40A 190.70 ---- ---- 1950 ---- ---- ---- 188.00A 195.70 ---- ---- 1955 ---- ---- ---- 200.10A 200.60 ---- ---- 1960 ---- ---- ---- 205.10A 205.60 ---- ---- 1965 ---- ---- ---- 210.00A 210.60 ---- ---- 1970 ---- ---- ---- 214.90A 215.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- ---- 304.60A 304.60A 309.60 -14.40 324.00 1450 ---- ---- 299.60A 299.60A 304.60 -14.40 319.00 1455 ---- ---- 294.60A 294.60A 299.60 -14.40 314.00 1460 ---- ---- 289.60A 289.60A 294.60 -14.40 309.00 1465 ---- ---- 284.60A 284.60A 289.60 -14.40 304.00 1470 ---- ---- 279.60A 279.60A 284.60 -14.40 299.00 1475 ---- ---- 274.60A 274.60A 279.60 -14.40 294.00 1480 ---- ---- 269.60A 269.60A 274.60 -14.40 289.00 1485 ---- ---- 264.60A 264.60A 269.60 -14.40 284.00 1490 ---- ---- 259.60A 259.60A 264.60 -14.40 279.00 1495 ---- ---- 254.60A 254.60A 259.60 -14.40 274.00 1500 ---- ---- 249.60A 249.60A 254.60 -14.40 269.00 1505 ---- ---- 244.60A 244.60A 249.70 -14.30 264.00 1510 ---- ---- 239.60A 239.60A 244.70 -14.30 259.00 1515 ---- ---- 234.60A 234.60A 239.70 -14.30 254.00 1520 ---- ---- 229.60A 229.60A 234.70 -14.30 249.00 1525 ---- ---- 224.60A 224.60A 229.70 -14.30 244.00 1530 ---- ---- 219.60A 219.60A 224.70 -14.30 239.00 1535 ---- ---- 214.60A 214.60A 219.70 -14.30 234.00 1540 ---- ---- 209.60A 209.60A 214.70 -14.30 229.00 1545 ---- ---- 204.60A 204.60A 209.70 -14.30 224.00 1550 ---- ---- 199.00A 199.00A 204.70 -14.30 219.00 1555 ---- ---- 194.60A 194.60A 199.70 -14.30 214.00 1560 ---- ---- 189.60A 189.60A 194.70 -14.30 209.00 1565 ---- ---- 184.60A 184.60A 189.70 -14.30 204.00 1570 ---- ---- 179.60A 179.60A 184.70 -14.30 199.00 1575 ---- ---- 174.00A 174.00A 179.70 -14.30 194.00 1580 ---- ---- 169.70A 169.70A 174.70 -14.30 189.00 1585 ---- ---- 164.70A 164.70A 169.70 -14.30 184.00 1590 ---- ---- 159.60A 159.60A 164.70 -14.30 179.00 1595 ---- ---- 154.60A 154.60A 159.70 -14.30 174.00 4 1600 ---- ---- 149.00A 149.00A 154.70 -14.30 169.00 5 1605 ---- ---- 144.60A 144.60A 149.70 -14.30 164.00 1610 ---- ---- 139.70A 139.70A 144.70 -14.30 159.00 1615 ---- ---- 134.70A 134.70A 139.70 -14.30 154.00 10 1620 ---- ---- 129.70A 129.70A 134.70 -14.30 149.00 1625 ---- ---- 124.10A 124.10A 129.70 -14.30 144.00 1630 ---- ---- 119.70A 119.70A 124.70 -14.40 139.10 1635 ---- ---- 114.70A 114.70A 119.70 -14.40 134.10 1640 ---- ---- 109.70A 109.70A 114.70 -14.40 129.10 1645 ---- ---- 104.70A 104.70A 109.70 -14.40 124.10 1650 ---- ---- 99.20A 99.20A 104.70 -14.40 119.10 1 1655 ---- ---- 94.70A 94.70A 99.70 -14.40 114.10 1660 ---- ---- 89.70A 89.70A 94.70 -14.50 109.20 1 1665 ---- ---- 84.70A 84.70A 89.70 -14.50 104.20 1670 ---- ---- 79.80A 79.80A 84.80 -14.40 99.20 1675 ---- ---- 74.30A 74.30A 79.80 -14.40 94.20 2 1680 ---- ---- 69.90A 69.90A 74.80 -14.40 89.20 6 1685 ---- ---- 64.90A 64.90A 69.90 -14.40 84.30 1 1690 ---- ---- 60.00A 60.00A 65.00 -14.30 79.30 7 1695 ---- ---- 55.10A 55.10A 60.00 -14.40 74.40 11 1700 ---- ---- 49.80A 49.80A 55.10 -14.40 69.50 28 1705 ---- ---- 45.10A 45.10A 50.30 -14.30 64.60 14 1710 ---- ---- 40.40A 40.40A 45.50 -14.20 59.70 42 1715 ---- ---- 35.70A 35.70A 40.70 -14.20 54.90 78 1720 ---- ---- 31.30A 31.30A 36.10 -14.10 50.20 2 67 1725 ---- ---- 27.00A 27.00A 31.50 -14.00 45.50 12 1730 ---- ---- 22.90A 22.90A 27.20 -13.80 41.00 3 1735 ---- ---- 19.10A 19.10A 23.10 -13.40 36.50 1 1740 ---- ---- 15.70A 15.70A 19.20 -13.00 3 32.20 56 97 1745 ---- ---- 12.60A 12.60A 15.70 -12.40 7 28.10 1750 22.00 22.00 9.90A 13.00B 12.60 -11.60 135 24.20 21 27 1755 12.00 13.00 7.60A 15.00B 9.90 -10.70 6 20.60 3 10 1760 9.70 11.30 5.80A 6.60A 7.60 -9.60 127 17.20 161 185 1765 9.80 10.70 4.30 4.90A 5.70 -8.50 123 14.20 16 29 1770 5.40 6.50 3.10 4.40B 4.20 -7.40 141 11.60 21 26 1775 4.60 5.00 2.20 3.10B 3.10 -6.20 21 9.30 6 58 1780 6.80 7.10B 1.60A 5.10B 2.20 -5.20 17 7.40 175 118 1785 5.00 5.00 1.20 1.50 1.60 -4.10 64 5.70 64 55 1790 2.20 2.20 .90 1.10B 1.10 -3.30 71 4.40 52 262 1795 .60 .60 .60 .70B .80 -2.50 3 3.30 23 34 1800 1.50 1.50 .50 .60 .60 -1.90 84 2.50 153 136 1805 1.50 1.50 .40 .40 .40 -1.50 46 1.90 63 93 1810 .50 .60 .20 .20 .30 -1.10 19 1.40 10 56 1815 .20 .20 .20 .20 .20 -.90 11 1.10 55 156 1820 ---- ---- .20A .20A .20 -.60 .80 73 86 1825 .50 .50 .20A .20A .10 -.50 8 .60 30 245 1830 ---- ---- .10A .10A .10 -.40 .50 45 41 1835 .20 .20 .10A .10A .10 -.30 10 .40 79 90 1840 ---- ---- .10A .10A .10 -.20 1 .30 16 69 1845 ---- ---- .10A .10A .10 -.10 1 .20 34 433 1850 ---- ---- .10A .10A .10 -.10 .20 20 281 1855 .10 .10 .10 .10 .10 -.10 4 .20 1 32 1860 .10 .10 .10 .10 .10 UNCH 1 .10 10 15 1865 .10 .10 .10 .10 .10 UNCH 1 .10 21 45 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH 4 .10 36 1880 ---- ---- ---- ---- .10 UNCH .10 10 1885 ---- ---- ---- ---- .10 UNCH .10 31 1890 ---- ---- ---- ---- .10 UNCH .10 30 1895 ---- ---- ---- ---- .10 UNCH .10 5 65 1900 ---- ---- ---- ---- .10 UNCH .10 25 41 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 8 1915 ---- ---- ---- ---- .10 UNCH .10 3 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 150 1935 ---- ---- ---- ---- .10 UNCH .10 15 1940 ---- ---- ---- ---- .10 UNCH .10 15 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 48 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 50 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 908 1240 3475 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 3 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 2 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 4 1530 ---- ---- ---- ---- .10 UNCH .10 10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 UNCH .10 114 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 19 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 16 1605 ---- ---- ---- ---- .10 UNCH .10 25 1610 ---- ---- ---- ---- .10 UNCH .10 159 1615 ---- ---- ---- ---- .10 UNCH .10 4 1620 ---- ---- ---- ---- .10 UNCH .10 111 1625 ---- ---- ---- ---- .10 UNCH .10 6 1630 ---- ---- ---- ---- .10 UNCH .10 37 1635 ---- ---- ---- ---- .10 UNCH .10 18 1640 ---- ---- .10A .10A .10 -.10 .20 1 1645 ---- ---- .10A .10A .10 -.10 .20 61 1650 .10 .10 .10 .10 .10 -.10 1 .20 160 1655 ---- ---- ---- ---- .10 -.10 .20 22 1660 .20 .20 .20 .20 .10 -.10 79 .20 63 1665 ---- ---- ---- ---- .20 UNCH .20 22 1670 ---- ---- ---- ---- .20 UNCH .20 20 59 1675 .20 .30 .20 .30B .20 -.10 85 .30 122 119 1680 .40 .40 .20 .30 .30 UNCH 25 .30 13 67 1685 .30 .40 .30 .40 .30 UNCH 30 .30 79 80 1690 ---- .50B ---- .50B .40 UNCH 8 .40 27 39 1695 ---- .60B ---- .60B .50 +.10 5 .40 7 50 1700 .80 .80 .60 .70 .60 +.10 45 .50 7 57 1705 .70 1.00 .70 .90 .70 +.10 80 .60 132 124 1710 1.10 1.20B .80 1.00B .90 +.20 14 .70 4 23 1715 1.30 1.60B .90A 1.20 1.10 +.20 76 .90 252 267 1720 1.70 2.10B 1.40 1.60B 1.50 +.30 4 1.20 58 86 1725 ---- 2.80B 1.50A 1.50A 1.90 +.30 1 1.60 8 182 1730 1.90 3.70B 1.80A 2.60A 2.60 +.60 52 2.00 65 88 1735 2.50 4.90B 2.40A 3.90B 3.50 +1.00 63 2.50 11 245 1740 4.30 6.40B 3.10A 4.60B 4.60 +1.40 92 3.20 12 86 1745 6.60 8.40B 3.90A 5.80A 6.10 +2.00 5 4.10 1 13 1750 7.20 10.70B 5.00A 10.70B 8.00 +2.80 206 5.20 90 73 1755 10.10 13.40B 6.30A 9.70A 10.30 +3.70 5 6.60 20 1760 10.50 16.50B 8.00A 14.40B 13.00 +4.80 32 8.20 35 29 1765 10.60 20.10B 10.00A 17.70B 16.10 +5.90 17 10.20 25 420 1770 18.10 23.90B 12.20A 23.90B 19.60 +7.00 3 12.60 1 36 1775 ---- 28.10B 15.00A 28.10B 23.50 +8.20 15.30 201 1780 ---- 32.50B 18.00A 18.00A 27.60 +9.20 18.40 4 13 1785 ---- 37.10B 21.60A 21.60A 32.00 +10.30 21.70 1 3 1790 ---- 41.80B 25.20A 25.20A 36.50 +11.10 25.40 137 1795 ---- 46.50B ---- 46.50B 41.20 +11.90 29.30 26 1800 ---- 51.40B 33.20A 51.40B 46.00 +12.50 1 33.50 1 6 1805 ---- 55.80B 37.70A 55.70B 50.80 +13.00 37.80 1810 ---- 60.70B ---- 60.60B 55.70 +13.30 42.40 1815 ---- 65.70B 46.90A 65.60B 60.60 +13.60 47.00 1820 ---- 70.60B 51.70A 70.50B 65.60 +13.80 51.80 1825 ---- 76.10B ---- 76.10B 70.50 +13.90 56.60 1830 ---- 80.50B 61.40A 80.40B 75.50 +14.00 61.50 1835 ---- 85.50B 66.30A 85.40B 80.50 +14.10 66.40 1840 ---- 90.40B ---- 90.30B 85.50 +14.20 71.30 1845 ---- 95.40B ---- 95.30B 90.50 +14.30 76.20 1850 ---- 101.00B 81.10A 101.00B 95.50 +14.30 81.20 1855 ---- 105.40B ---- 105.30B 100.50 +14.40 86.10 1860 ---- 110.40B ---- 110.30B 105.50 +14.40 91.10 1865 ---- 115.40B ---- 115.30B 110.50 +14.40 96.10 1870 ---- 120.40B ---- 120.30B 115.50 +14.40 101.10 1875 ---- 126.00B ---- 126.00B 120.50 +14.40 106.10 1880 ---- 130.40B ---- 130.30B 125.50 +14.40 111.10 1885 ---- 135.40B ---- 135.30B 130.50 +14.40 116.10 1890 ---- 140.40B ---- 140.30B 135.50 +14.40 121.10 1895 ---- 145.40B ---- 145.30B 140.50 +14.40 126.10 1900 ---- 150.40B ---- 150.30B 145.50 +14.40 131.10 1905 ---- 155.40B ---- 155.30B 150.50 +14.40 136.10 1910 ---- 160.40B ---- 160.30B 155.50 +14.50 141.00 1915 ---- 165.40B ---- 165.30B 160.50 +14.50 146.00 1920 ---- 170.40B ---- 170.30B 165.50 +14.50 151.00 1925 ---- 175.40B ---- 175.30B 170.50 +14.50 156.00 1930 ---- 180.40B ---- 180.30B 175.50 +14.50 161.00 1935 ---- 185.40B ---- 185.30B 180.50 +14.50 166.00 1940 ---- 190.40B ---- 190.30B 185.50 +14.50 171.00 1945 ---- 195.40B ---- 195.30B 190.50 +14.50 176.00 1950 ---- 200.40B ---- 200.30B 195.50 +14.50 181.00 1955 ---- 205.40B ---- 205.30B 200.50 +14.50 186.00 1960 ---- 210.40B ---- 210.30B 205.50 +14.50 191.00 1965 ---- 215.40B ---- 215.30B 210.50 +14.50 196.00 1970 ---- 220.40B ---- 220.30B 215.50 +14.50 201.00 1975 ---- 225.40B ---- 225.30B 220.50 +14.50 206.00 1980 ---- 230.40B ---- 230.30B 225.50 +14.50 211.00 1985 ---- 235.40B ---- 235.30B 230.50 +14.50 216.00 1990 ---- 240.40B ---- 240.30B 235.50 +14.50 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 929 975 3456 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- .9760 -.0655 1.0415 265 ---- ---- ---- ---- .9260 -.0655 .9915 270 ---- ---- ---- ---- .8760 -.0655 .9415 275 ---- ---- ---- ---- .8260 -.0655 .8915 280 ---- ---- ---- ---- .7760 -.0655 .8415 285 ---- ---- ---- ---- .7260 -.0655 .7915 290 ---- ---- ---- ---- .6760 -.0655 .7415 295 ---- ---- ---- ---- .6265 -.0655 .6920 300 ---- ---- ---- ---- .5765 -.0660 .6425 305 ---- ---- ---- ---- .5270 -.0660 .5930 310 ---- ---- .4635A .4635A .4780 -.0655 .5435 315 ---- ---- ---- ---- .4290 -.0655 .4945 320 ---- .4470B .3660A .3660A .3805 -.0655 .4460 325 ---- ---- ---- ---- .3330 -.0650 .3980 330 ---- ---- .2725A .2725A .2865 -.0645 .3510 335 ---- ---- ---- ---- .2420 -.0630 .3050 340 ---- ---- .1865A .1865A .1990 -.0615 .2605 345 ---- .2195B .1485A .2195B .1595 -.0585 .2180 350 ---- .1790B .1145A .1790B .1240 -.0545 .1785 355 ---- ---- .0855A .0855A .0935 -.0490 .1425 360 .0675 .1130B .0615A .0615A .0685 -.0425 11 .1110 365 ---- .0865B .0440A .0865B .0490 -.0355 .0845 1 370 ---- .0635B .0315A .0630B .0340 -.0285 .0625 11 6 375 ---- ---- .0220A .0220A .0240 -.0220 .0460 380 ---- ---- .0160A .0160A .0165 -.0165 .0330 9 385 ---- ---- .0115A .0115A .0115 -.0125 .0240 390 ---- ---- .0085A .0085A .0080 -.0095 .0175 395 ---- ---- .0065A .0065A .0055 -.0070 .0125 400 ---- ---- .0050A .0050A .0040 -.0050 .0090 12 405 ---- ---- .0040A .0040A .0030 -.0035 .0065 1 410 ---- ---- .0030A .0030A .0020 -.0030 .0050 415 ---- ---- .0025A .0025A .0015 -.0020 .0035 1 420 ---- ---- .0020A .0020A .0010 -.0015 .0025 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0010 .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 11 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0035 UNCH .0035 320 ---- ---- ---- ---- .0050 UNCH .0050 325 ---- .0075B ---- .0075B .0075 +.0005 .0070 330 ---- .0115B ---- .0115B .0110 +.0010 .0100 335 ---- .0175B .0130A .0130A .0160 +.0020 .0140 340 ---- .0255B .0180A .0180A .0235 +.0040 .0195 345 ---- .0375B .0245A .0245A .0340 +.0070 .0270 10 350 ---- .0535B .0340A .0340A .0480 +.0105 .0375 1 355 ---- .0745B .0470A .0470A .0675 +.0160 .0515 12 360 ---- .1005B .0640A .0640A .0925 +.0230 .0695 10 365 ---- .1325B .0860A .0860A .1225 +.0300 .0925 370 ---- .1700B .1135A .1135A .1580 +.0370 .1210 12 375 ---- .2050B .1510A .1510A .1975 +.0435 .1540 1 380 ---- .2545B .1880A .1880A .2405 +.0490 .1915 385 ---- .2340B .2275A .2275A .2855 +.0530 .2325 390 ---- .3470B .2725A .3470B .3320 +.0565 .2755 13 395 ---- ---- ---- ---- .3795 +.0590 .3205 400 ---- .4435B .3650A .4435B .4275 +.0600 .3675 405 ---- ---- ---- ---- .4765 +.0615 .4150 410 ---- ---- ---- ---- .5255 +.0625 .4630 415 ---- ---- ---- ---- .5750 +.0635 .5115 420 ---- ---- ---- ---- .6245 +.0640 .5605 425 ---- ---- ---- ---- .6745 +.0645 .6100 430 ---- ---- ---- ---- .7240 +.0645 .6595 435 ---- ---- ---- ---- .7740 +.0650 .7090 440 ---- ---- ---- ---- .8240 +.0650 .7590 445 ---- ---- ---- ---- .8740 +.0655 .8085 450 ---- ---- ---- ---- .9240 +.0655 .8585 455 ---- ---- ---- ---- .9740 +.0655 .9085 460 ---- ---- ---- ---- 1.0240 +.0655 .9585 465 ---- ---- ---- ---- 1.0740 +.0655 1.0085 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- .9760 -.0655 1.0415 265 ---- ---- ---- ---- .9260 -.0655 .9915 270 ---- ---- ---- ---- .8760 -.0655 .9415 275 ---- ---- ---- ---- .8260 -.0655 .8915 280 ---- ---- ---- ---- .7760 -.0655 .8415 285 ---- ---- ---- ---- .7260 -.0655 .7915 290 ---- ---- ---- ---- .6760 -.0655 .7415 295 ---- ---- ---- ---- .6260 -.0660 .6920 300 ---- ---- ---- ---- .5765 -.0655 .6420 305 ---- ---- ---- ---- .5270 -.0655 .5925 310 ---- ---- .4640A .4640A .4780 -.0655 .5435 315 ---- ---- ---- ---- .4295 -.0650 .4945 320 ---- .4475B .3675A .3675A .3815 -.0650 .4465 325 ---- ---- ---- ---- .3340 -.0650 .3990 330 ---- ---- .2750A .2750A .2885 -.0635 .3520 335 ---- ---- .2745A .2745A .2440 -.0625 .3065 340 ---- ---- .1905A .1905A .2025 -.0605 .2630 345 ---- .2220B .1525A .1525A .1635 -.0575 .2210 350 ---- ---- .1195A .1195A .1285 -.0540 .1825 355 ---- ---- .0900A .0900A .0980 -.0490 .1470 360 ---- .1170B .0665A .1160B .0735 -.0420 .1155 365 ---- .0905B .0485A .0905B .0535 -.0350 .0885 1 370 ---- .0675B .0350A .0675B .0385 -.0280 .0665 375 ---- .0495B .0250A .0495B .0275 -.0215 .0490 380 ---- ---- .0180A .0180A .0195 -.0165 .0360 385 ---- ---- .0135A .0135A .0135 -.0130 .0265 390 ---- ---- .0105A .0105A .0095 -.0095 .0190 395 ---- ---- .0080A .0080A .0065 -.0075 .0140 400 ---- ---- .0060A .0060A .0045 -.0060 .0105 405 ---- ---- .0050A .0050A .0030 -.0045 .0075 410 ---- ---- .0040A .0040A .0020 -.0040 .0060 415 ---- ---- .0030A .0030A .0015 -.0030 .0045 420 ---- ---- .0025A .0025A .0010 -.0025 .0035 425 ---- ---- ---- ---- .0010 -.0015 .0025 430 ---- ---- ---- ---- .0005 -.0015 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0025 UNCH .0025 315 .0065 .0065 .0065 .0055A .0035 -.0005 1 .0040 1 320 ---- .0060B ---- .0060B .0055 UNCH .0055 325 ---- .0090B ---- .0090B .0085 +.0005 .0080 330 ---- .0135B ---- .0135B .0125 +.0015 .0110 1 2 335 ---- .0200B .0150A .0150A .0185 +.0030 .0155 340 ---- .0295B .0200A .0200A .0265 +.0050 .0215 345 ---- .0415B .0275A .0275A .0375 +.0075 .0300 350 ---- .0580B .0370A .0370A .0525 +.0115 .0410 355 ---- .0800B .0505A .0505A .0725 +.0170 .0555 360 ---- .1060B .0680A .0680A .0970 +.0230 .0740 365 ---- .1365B .0905A .0905A .1275 +.0305 .0970 370 ---- .1730B .1175A .1175A .1625 +.0375 .1250 375 ---- .2075B .1550A .1550A .2010 +.0435 .1575 380 ---- .2565B .1905A .1905A .2430 +.0485 .1945 385 ---- .2465B .2300A .2300A .2870 +.0525 .2345 390 ---- .3480B .2755A .3480B .3330 +.0555 .2775 395 ---- ---- ---- ---- .3800 +.0580 .3220 400 ---- .4440B .3670A .4440B .4280 +.0595 .3685 405 ---- ---- ---- ---- .4765 +.0610 .4155 410 ---- ---- ---- ---- .5260 +.0625 .4635 415 ---- ---- ---- ---- .5750 +.0625 .5125 420 ---- .5710B .5600A .5710B .6245 +.0635 .5610 425 ---- ---- ---- ---- .6745 +.0640 .6105 430 ---- ---- ---- ---- .7240 +.0640 .6600 435 ---- ---- ---- ---- .7740 +.0645 .7095 440 ---- ---- ---- ---- .8240 +.0650 .7590 445 ---- ---- ---- ---- .8740 +.0650 .8090 450 ---- ---- ---- ---- .9240 +.0655 .8585 455 ---- ---- ---- ---- .9740 +.0655 .9085 460 ---- ---- ---- ---- 1.0240 +.0655 .9585 465 ---- ---- ---- ---- 1.0740 +.0655 1.0085 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 265 ---- ---- ---- ---- .9260 ---- ---- 270 ---- ---- ---- ---- .8760 -.0655 .9415 275 ---- ---- ---- ---- .8260 -.0655 .8915 280 ---- ---- ---- ---- .7760 -.0655 .8415 285 ---- ---- ---- ---- .7260 -.0655 .7915 290 ---- ---- ---- ---- .6765 -.0655 .7420 295 ---- ---- ---- ---- .6265 -.0655 .6920 300 ---- ---- ---- ---- .5770 -.0660 .6430 305 ---- ---- ---- ---- .5280 -.0655 .5935 310 ---- .5465B .4655A .4655A .4795 -.0655 .5450 315 ---- ---- ---- ---- .4310 -.0655 .4965 320 ---- .4490B .3700A .3700A .3835 -.0650 .4485 325 ---- ---- ---- ---- .3370 -.0645 .4015 330 ---- ---- .2790A .2790A .2920 -.0630 .3550 335 ---- ---- .2415A .2415A .2485 -.0615 .3100 340 ---- ---- .1965A .1965A .2075 -.0595 .2670 345 ---- .2270B .1600A .2270B .1695 -.0565 .2260 350 ---- .1880B .1270A .1270A .1350 -.0525 .1875 355 ---- ---- .0975A .0975A .1050 -.0475 .1525 360 ---- .1240B .0740A .1240B .0795 -.0420 .1215 365 ---- .0980B .0550A .0975B .0595 -.0355 .0950 370 ---- .0745B .0405A .0745B .0435 -.0295 .0730 10 375 ---- .0560B .0295A .0560B .0320 -.0235 .0555 380 ---- ---- .0220A .0220A .0230 -.0185 .0415 2 385 ---- ---- .0165A .0165A .0170 -.0140 .0310 390 ---- ---- .0125A .0125A .0125 -.0105 .0230 395 ---- ---- .0100A .0100A .0090 -.0085 .0175 10 400 ---- ---- .0075A .0075A .0070 -.0060 .0130 10 405 ---- ---- .0060A .0060A .0050 -.0050 .0100 410 ---- ---- .0050A .0050A .0040 -.0035 .0075 10 415 ---- ---- .0040A .0040A .0030 -.0030 .0060 420 ---- ---- .0035A .0035A .0025 -.0020 .0045 425 ---- ---- .0030A .0030A .0020 -.0015 .0035 430 ---- ---- ---- ---- .0015 -.0015 .0030 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 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 42 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 265 ---- ---- ---- .0020A .0005 ---- ---- 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- ---- ---- ---- .0025 -.0005 .0030 310 ---- ---- ---- ---- .0040 UNCH .0040 315 ---- .0060B ---- .0060B .0055 UNCH .0055 320 ---- .0085B ---- .0085B .0080 +.0005 .0075 325 ---- .0120B ---- .0120B .0115 +.0010 .0105 330 ---- .0175B .0135A .0135A .0165 +.0025 .0140 335 ---- .0245B .0180A .0180A .0230 +.0040 .0190 340 ---- .0345B .0240A .0240A .0315 +.0055 .0260 345 ---- .0475B .0320A .0320A .0435 +.0090 .0345 350 ---- .0650B .0430A .0430A .0590 +.0130 .0460 355 ---- .0865B .0570A .0570A .0790 +.0175 .0615 360 ---- .1130B .0750A .0750A .1035 +.0230 .0805 365 ---- .1440B .0975A .0975A .1335 +.0300 .1035 370 ---- .1795B .1245A .1245A .1675 +.0360 .1315 10 375 ---- .2130B .1615A .1615A .2055 +.0420 .1635 380 ---- .2610B .1970A .1970A .2470 +.0470 .2000 385 ---- .2635B .2350A .2350A .2905 +.0515 .2390 10 390 ---- .3515B .2770A .2770A .3360 +.0550 .2810 395 ---- ---- ---- ---- .3825 +.0570 .3255 400 ---- .4460B .3695A .4460B .4305 +.0595 .3710 405 ---- ---- ---- ---- .4785 +.0605 .4180 410 ---- ---- ---- ---- .5275 +.0620 .4655 415 ---- ---- ---- ---- .5765 +.0630 .5135 420 ---- .6070B .5615A .6070B .6255 +.0630 .5625 425 ---- ---- ---- ---- .6750 +.0635 .6115 430 ---- ---- ---- ---- .7250 +.0645 .6605 435 ---- ---- ---- ---- .7745 +.0645 .7100 440 ---- ---- ---- ---- .8245 +.0650 .7595 445 ---- ---- ---- ---- .8740 +.0650 .8090 450 ---- ---- ---- ---- .9240 +.0650 .8590 455 ---- ---- ---- ---- .9740 +.0655 .9085 460 ---- ---- ---- ---- 1.0240 +.0655 .9585 465 ---- ---- ---- ---- 1.0740 +.0655 1.0085 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 265 ---- ---- ---- ---- .9260 ---- ---- 270 ---- ---- ---- ---- .8760 -.0655 .9415 275 ---- ---- ---- ---- .8260 -.0660 .8920 280 ---- ---- ---- ---- .7765 -.0655 .8420 285 ---- ---- ---- ---- .7270 -.0655 .7925 290 ---- ---- ---- ---- .6770 -.0660 .7430 295 ---- ---- ---- ---- .6280 -.0655 .6935 300 ---- ---- .5640A .5640A .5790 -.0655 .6445 305 ---- ---- ---- ---- .5300 -.0655 .5955 310 ---- .5475B .4665A .4665A .4815 -.0655 .5470 315 ---- ---- ---- ---- .4335 -.0650 .4985 320 ---- ---- .3720A .3720A .3865 -.0645 .4510 325 ---- ---- ---- ---- .3405 -.0635 .4040 330 ---- ---- .2830A .2830A .2955 -.0630 .3585 335 ---- ---- .2465A .2465A .2530 -.0610 .3140 340 ---- ---- .2020A .2020A .2130 -.0585 .2715 345 ---- .2325B .1665A .1665A .1760 -.0555 .2315 350 ---- ---- .1340A .1340A .1430 -.0510 .1940 355 ---- ---- .1060A .1060A .1140 -.0460 .1600 360 ---- .1315B .0820A .1315B .0890 -.0410 .1300 365 ---- .1060B .0630A .1060B .0685 -.0355 .1040 370 ---- .0830B .0475A .0830B .0515 -.0305 .0820 375 ---- ---- .0360A .0360A .0390 -.0250 .0640 9 380 ---- ---- .0275A .0275A .0290 -.0205 .0495 10 385 ---- ---- .0210A .0210A .0215 -.0165 .0380 390 ---- ---- .0165A .0165A .0160 -.0130 .0290 11 395 ---- ---- .0130A .0130A .0120 -.0100 .0220 400 ---- ---- .0100A .0100A .0090 -.0080 .0170 405 ---- ---- .0080A .0080A .0070 -.0060 .0130 410 ---- ---- .0065A .0065A .0050 -.0050 .0100 415 ---- ---- .0055A .0055A .0040 -.0040 .0080 420 ---- ---- .0045A .0045A .0030 -.0035 .0065 425 ---- ---- .0035A .0035A .0020 -.0030 .0050 430 ---- ---- .0030A .0030A .0015 -.0025 .0040 435 ---- ---- .0030A .0030A .0010 -.0025 .0035 440 ---- ---- ---- ---- .0010 -.0020 .0030 445 ---- ---- ---- ---- .0005 -.0020 .0025 450 ---- ---- ---- ---- .0005 -.0015 .0020 455 ---- ---- ---- ---- .0005 -.0015 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 265 ---- ---- ---- .0020A .0005 ---- ---- 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- ---- ---- .0045 -.0005 .0050 310 ---- ---- ---- ---- .0060 UNCH .0060 315 ---- ---- ---- ---- .0080 UNCH .0080 320 ---- .0110B ---- .0110B .0110 +.0010 .0100 325 ---- .0155B .0130A .0130A .0150 +.0015 .0135 330 ---- .0215B .0170A .0170A .0200 +.0025 .0175 1 335 ---- .0300B .0220A .0220A .0270 +.0040 .0230 340 ---- .0405B .0290A .0290A .0370 +.0065 .0305 345 ---- .0545B .0380A .0380A .0505 +.0105 .0400 350 .0650 .0725B .0495A .0675B .0670 +.0140 9 .0530 355 ---- .0945B .0645A .0645A .0880 +.0190 .0690 360 ---- .1205B .0835A .0835A .1130 +.0245 .0885 365 ---- .1515B .1060A .1060A .1425 +.0300 .1125 10 370 ---- .1860B .1330A .1330A .1755 +.0350 .1405 375 ---- .2215B .1655A .1655A .2125 +.0405 .1720 380 ---- .2660B .2045A .2045A .2525 +.0450 .2075 385 ---- .2780B .2415A .2415A .2955 +.0495 .2460 1 390 ---- .3545B .2825A .2825A .3395 +.0525 .2870 395 ---- ---- ---- ---- .3855 +.0555 .3300 400 ---- .4485B .3725A .4485B .4325 +.0575 .3750 405 ---- ---- ---- ---- .4800 +.0590 .4210 410 ---- ---- ---- ---- .5285 +.0605 .4680 415 ---- ---- ---- ---- .5770 +.0615 .5155 420 ---- .6425B .5625A .6425B .6260 +.0620 .5640 425 ---- ---- ---- ---- .6755 +.0625 .6130 430 ---- .6720B .6605A .6720B .7250 +.0630 .6620 435 ---- ---- ---- ---- .7745 +.0635 .7110 440 ---- ---- ---- ---- .8245 +.0640 .7605 445 ---- ---- ---- ---- .8740 +.0640 .8100 450 ---- ---- ---- ---- .9240 +.0645 .8595 455 ---- ---- ---- ---- .9740 +.0645 .9095 460 ---- ---- ---- ---- 1.0240 +.0650 .9590 465 ---- ---- ---- ---- 1.0740 +.0650 1.0090 470 ---- ---- ---- ---- 1.1240 +.0650 1.0590 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 265 ---- ---- ---- ---- .9260 ---- ---- 270 ---- ---- ---- ---- .8760 -.0660 .9420 275 ---- ---- ---- ---- .8260 -.0660 .8920 280 ---- ---- ---- ---- .7765 -.0660 .8425 285 ---- ---- ---- ---- .7270 -.0660 .7930 290 ---- ---- ---- ---- .6775 -.0660 .7435 295 ---- ---- ---- ---- .6280 -.0665 .6945 300 ---- ---- .5650A .5650A .5790 -.0665 .6455 305 ---- ---- ---- ---- .5300 -.0665 .5965 310 ---- ---- .4680A .4680A .4820 -.0660 .5480 315 ---- ---- ---- ---- .4340 -.0660 .5000 320 ---- ---- .3740A .3740A .3870 -.0655 .4525 325 ---- ---- .3745A .3745A .3415 -.0645 .4060 330 ---- ---- .2850A .2850A .2975 -.0635 .3610 335 ---- ---- .2490A .2490A .2555 -.0610 .3165 340 ---- .2755B .2050A .2050A .2160 -.0585 .2745 345 ---- .2355B .1700A .2355B .1795 -.0550 .2345 350 ---- ---- .1380A .1380A .1465 -.0510 .1975 355 ---- ---- .1100A .1100A .1180 -.0455 .1635 360 ---- .1355B .0865A .1355B .0930 -.0405 .1335 365 ---- .1105B .0670A .1100B .0720 -.0355 .1075 370 ---- .0875B .0515A .0875B .0550 -.0300 .0850 375 ---- .0680B .0390A .0680B .0415 -.0250 .0665 380 ---- .0525B .0300A .0525B .0315 -.0205 .0520 385 ---- ---- .0230A .0230A .0235 -.0165 .0400 390 ---- ---- .0180A .0180A .0180 -.0130 .0310 395 ---- ---- .0145A .0145A .0135 -.0105 .0240 400 ---- ---- .0115A .0115A .0105 -.0080 .0185 405 ---- ---- .0090A .0090A .0080 -.0065 .0145 410 ---- ---- .0075A .0075A .0065 -.0050 .0115 415 ---- ---- .0060A .0060A .0050 -.0040 .0090 420 ---- ---- .0050A .0050A .0040 -.0030 .0070 425 ---- ---- .0040A .0040A .0030 -.0025 .0055 430 ---- ---- .0035A .0035A .0025 -.0020 .0045 435 ---- ---- .0030A .0030A .0020 -.0015 .0035 440 ---- ---- ---- ---- .0015 -.0015 .0030 445 ---- ---- ---- ---- .0010 -.0015 .0025 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 265 ---- ---- ---- .0025A .0005 ---- ---- 270 ---- ---- ---- ---- .0005 -.0010 .0015 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0010 -.0010 .0020 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- ---- ---- .0020 -.0010 .0030 295 ---- ---- ---- ---- .0030 -.0010 .0040 300 ---- ---- ---- ---- .0035 -.0015 .0050 305 ---- ---- ---- ---- .0050 -.0010 .0060 310 ---- ---- ---- ---- .0065 -.0010 .0075 315 ---- ---- .0090A .0090A .0090 -.0005 .0095 320 ---- .0125B .0115A .0115A .0120 UNCH .0120 325 ---- .0170B .0145A .0145A .0160 +.0005 .0155 330 .0210 .0235B .0185A .0195A .0220 +.0020 2 .0200 335 ---- .0320B .0240A .0240A .0295 +.0035 .0260 340 ---- .0430B .0315A .0315A .0400 +.0065 .0335 345 ---- .0575B .0410A .0410A .0535 +.0100 .0435 350 ---- .0755B .0530A .0530A .0710 +.0145 .0565 355 ---- .0980B .0685A .0685A .0920 +.0195 .0725 360 ---- .1240B .0875A .0875A .1170 +.0250 .0920 365 ---- .1545B .1100A .1100A .1460 +.0300 .1160 370 ---- .1890B .1370A .1370A .1790 +.0355 .1435 375 ---- .2270B .1695A .1695A .2155 +.0405 .1750 14 380 ---- .2680B .2080A .2080A .2550 +.0450 .2100 385 ---- .2770B .2455A .2455A .2970 +.0490 .2480 390 ---- .3560B .2850A .2850A .3415 +.0525 .2890 395 ---- ---- ---- ---- .3870 +.0550 .3320 400 ---- .4490B .3745A .4490B .4340 +.0575 .3765 405 ---- ---- ---- ---- .4815 +.0595 .4220 410 ---- ---- ---- ---- .5295 +.0605 .4690 415 ---- ---- ---- ---- .5780 +.0615 .5165 420 ---- .6425B .5635A .6425B .6270 +.0625 .5645 425 ---- ---- ---- ---- .6760 +.0630 .6130 430 ---- .6935B .6610A .6935B .7255 +.0635 .6620 435 ---- ---- ---- ---- .7750 +.0640 .7110 440 ---- ---- ---- ---- .8245 +.0640 .7605 445 ---- ---- ---- ---- .8745 +.0645 .8100 450 ---- ---- ---- ---- .9240 +.0645 .8595 455 ---- ---- ---- ---- .9740 +.0650 .9090 460 ---- ---- ---- ---- 1.0240 +.0650 .9590 465 ---- ---- ---- ---- 1.0740 +.0655 1.0085 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 265 ---- ---- ---- ---- .9260 ---- ---- 270 ---- ---- ---- ---- .8760 -.0660 .9420 275 ---- ---- ---- ---- .8265 -.0660 .8925 280 ---- ---- ---- ---- .7765 -.0665 .8430 285 ---- ---- ---- ---- .7270 -.0665 .7935 290 ---- ---- ---- ---- .6780 -.0660 .7440 295 ---- ---- ---- ---- .6285 -.0665 .6950 300 ---- .6465B .5660A .5660A .5800 -.0660 .6460 305 ---- ---- ---- ---- .5315 -.0655 .5970 310 ---- .5495B .4700A .4700A .4835 -.0655 .5490 315 ---- ---- ---- ---- .4360 -.0650 .5010 320 ---- .4545B .3770A .3770A .3900 -.0640 .4540 325 ---- ---- .3790A .3790A .3445 -.0635 .4080 330 ---- ---- .2895A .2895A .3015 -.0615 .3630 335 ---- ---- .2535A .2535A .2600 -.0595 .3195 340 ---- ---- .2120A .2120A .2215 -.0570 .2785 345 ---- .2405B .1770A .2405B .1855 -.0540 .2395 350 ---- .2035B .1445A .2035B .1530 -.0500 .2030 355 ---- ---- .1170A .1170A .1245 -.0455 .1700 360 ---- .1425B .0930A .1425B .0995 -.0415 .1410 365 ---- .1180B .0735A .1180B .0785 -.0365 .1150 6 6 370 ---- .0945B .0575A .0945B .0615 -.0315 .0930 375 ---- .0750B .0445A .0750B .0475 -.0265 .0740 380 ---- ---- .0345A .0345A .0365 -.0225 .0590 385 ---- ---- .0270A .0270A .0285 -.0180 .0465 390 ---- ---- .0215A .0215A .0220 -.0145 .0365 395 ---- ---- .0170A .0170A .0170 -.0115 .0285 400 ---- ---- .0140A .0140A .0135 -.0090 .0225 10 405 ---- ---- .0110A .0110A .0105 -.0070 .0175 410 ---- ---- .0090A .0090A .0085 -.0055 .0140 415 ---- ---- .0075A .0075A .0065 -.0045 .0110 420 ---- ---- .0060A .0060A .0055 -.0035 .0090 425 ---- ---- .0050A .0050A .0040 -.0030 .0070 430 ---- ---- .0045A .0045A .0035 -.0020 .0055 435 ---- ---- .0035A .0035A .0030 -.0015 .0045 440 ---- ---- ---- ---- .0025 -.0010 .0035 445 ---- ---- ---- ---- .0020 -.0010 .0030 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 16 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 265 ---- ---- ---- .0030A .0005 ---- ---- 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0010 -.0010 .0020 280 ---- ---- ---- ---- .0015 -.0010 .0025 285 ---- ---- ---- ---- .0020 -.0010 .0030 290 ---- ---- ---- ---- .0025 -.0010 .0035 295 ---- ---- ---- ---- .0035 -.0010 .0045 300 ---- ---- ---- ---- .0050 -.0005 .0055 305 ---- ---- ---- ---- .0065 UNCH 2 .0065 310 ---- ---- ---- ---- .0085 UNCH .0085 315 ---- .0115B ---- .0115B .0110 +.0005 .0105 320 ---- .0155B ---- .0155B .0145 +.0010 2 .0135 325 ---- .0210B ---- .0210B .0195 +.0025 .0170 330 ---- .0280B ---- .0280B .0260 +.0040 .0220 335 .0375 .0375 .0280A .0325A .0345 +.0055 10 .0290 340 ---- .0495B .0360A .0360A .0455 +.0080 .0375 345 ---- .0645B .0460A .0460A .0600 +.0115 .0485 350 ---- .0830B .0590A .0590A .0775 +.0155 .0620 355 ---- .1055B .0750A .0750A .0985 +.0195 .0790 360 .1270 .1320B .0945A .1165A .1235 +.0240 2 .0995 365 ---- .1620B .1175A .1175A .1525 +.0290 .1235 11 370 ---- .1960B .1440A .1440A .1850 +.0340 .1510 375 ---- .2335B .1770A .1770A .2210 +.0385 .1825 380 ---- .2735B .2140A .2140A .2600 +.0430 .2170 385 ---- .2810B .2505A .2505A .3015 +.0470 .2545 390 ---- .3600B .2900A .2900A .3450 +.0505 .2945 395 ---- .3430B ---- ---- .3905 +.0540 .3365 400 ---- .4520B .3785A .4520B .4365 +.0565 .3800 405 ---- ---- ---- ---- .4835 +.0580 .4255 410 ---- ---- ---- ---- .5315 +.0600 .4715 415 ---- ---- ---- ---- .5795 +.0610 .5185 420 ---- .6440B .5655A .6440B .6285 +.0625 .5660 425 ---- ---- ---- ---- .6770 +.0625 .6145 430 ---- .7320B .6625A .7320B .7265 +.0635 .6630 435 ---- ---- ---- ---- .7755 +.0635 .7120 440 ---- ---- ---- ---- .8250 +.0640 .7610 445 ---- ---- ---- ---- .8750 +.0645 .8105 450 ---- ---- ---- ---- .9245 +.0650 .8595 455 ---- ---- ---- ---- .9745 +.0650 .9095 460 ---- ---- ---- ---- 1.0240 +.0650 .9590 465 ---- ---- ---- ---- 1.0740 +.0650 1.0090 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 11 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 265 ---- ---- ---- ---- .9260 ---- ---- 270 ---- ---- ---- ---- .8760 ---- ---- 275 ---- ---- ---- ---- .8265 ---- ---- 280 ---- ---- ---- ---- .7765 ---- ---- 285 ---- ---- ---- ---- .7270 ---- ---- 290 ---- ---- ---- .6645A .6780 ---- ---- 295 ---- ---- ---- ---- .6290 ---- ---- 300 ---- ---- ---- .5675A .5805 ---- ---- 305 ---- ---- ---- ---- .5325 ---- ---- 310 ---- ---- ---- .4720A .4850 ---- ---- 315 ---- ---- ---- ---- .4385 ---- ---- 320 ---- ---- ---- .3805A .3925 ---- ---- 325 ---- ---- ---- ---- .3485 ---- ---- 330 ---- ---- ---- .2950A .3055 ---- ---- 335 ---- ---- ---- ---- .2650 ---- ---- 340 ---- ---- ---- .2185A .2270 ---- ---- 345 ---- ---- ---- .1840A .1915 ---- ---- 350 ---- ---- ---- .1530A .1595 ---- ---- 355 ---- ---- ---- .1250A .1310 ---- ---- 360 ---- ---- ---- .1015A .1060 ---- ---- 365 ---- ---- ---- .0805A .0850 ---- ---- 370 .0820 .0820 .0645A .0645A .0675 ---- 22 ---- 375 ---- ---- ---- .0515A .0535 ---- ---- 380 ---- ---- ---- .0410A .0420 ---- ---- 385 ---- ---- ---- .0325A .0325 ---- ---- 390 .0305 .0305 .0260A .0260A .0255 ---- 10 ---- 395 ---- ---- ---- .0210A .0200 ---- ---- 400 ---- ---- ---- .0170A .0150 ---- ---- 405 ---- ---- ---- .0140A .0115 ---- ---- 410 ---- ---- ---- .0115A .0090 ---- ---- 415 ---- ---- ---- .0095A .0070 ---- ---- 420 ---- ---- ---- .0080A .0050 ---- ---- 425 ---- ---- ---- .0070A .0040 ---- ---- 430 ---- ---- ---- .0060A .0030 ---- ---- 435 ---- ---- ---- .0050A .0025 ---- ---- 440 ---- ---- ---- .0045A .0020 ---- ---- 445 ---- ---- ---- .0045A .0015 ---- ---- 450 ---- ---- ---- .0040A .0010 ---- ---- 455 ---- ---- ---- .0035A .0010 ---- ---- 460 ---- ---- ---- .0035A .0005 ---- ---- 465 ---- ---- ---- .0030A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 265 ---- ---- ---- .0035A .0005 ---- ---- 270 ---- ---- ---- .0035A .0010 ---- ---- 275 ---- ---- ---- .0040A .0010 ---- ---- 280 ---- ---- ---- .0045A .0015 ---- ---- 285 ---- ---- ---- .0045A .0020 ---- ---- 290 ---- ---- ---- .0055A .0030 ---- ---- 295 ---- ---- ---- .0065A .0040 ---- ---- 300 ---- ---- ---- .0075A .0055 ---- ---- 305 ---- ---- ---- .0090A .0075 ---- ---- 310 ---- ---- ---- .0110A .0100 ---- ---- 315 ---- ---- ---- .0140A .0130 ---- ---- 320 ---- ---- ---- .0175A .0175 ---- ---- 325 ---- ---- ---- .0225A .0230 ---- ---- 330 ---- ---- ---- .0290A .0305 ---- ---- 335 ---- ---- ---- .0370A .0395 ---- ---- 340 ---- ---- ---- .0475A .0515 ---- ---- 345 ---- ---- ---- .0590A .0660 ---- ---- 350 ---- ---- ---- .0680A .0840 ---- ---- 355 ---- ---- ---- .0850A .1050 ---- ---- 360 ---- ---- ---- .1050A .1300 ---- ---- 365 ---- ---- ---- .1450A .1590 ---- ---- 370 ---- ---- ---- .1750A .1910 ---- ---- 375 ---- ---- ---- .2080A .2270 ---- ---- 380 ---- ---- ---- .2440A .2655 ---- ---- 385 ---- ---- ---- ---- .3060 ---- ---- 390 ---- ---- ---- .3240A .3490 ---- ---- 395 ---- ---- ---- ---- .3930 ---- ---- 400 ---- ---- ---- .4115A .4385 ---- ---- 405 ---- ---- ---- ---- .4850 ---- ---- 410 ---- ---- ---- ---- .5320 ---- ---- 415 ---- ---- ---- ---- .5800 ---- ---- 420 ---- ---- ---- .5990A .6280 ---- ---- 425 ---- ---- ---- ---- .6770 ---- ---- 430 ---- ---- ---- .6965A .7260 ---- ---- 435 ---- ---- ---- ---- .7750 ---- ---- 440 ---- ---- ---- .7945A .8245 ---- ---- 445 ---- ---- ---- ---- .8745 ---- ---- 450 ---- ---- ---- ---- .9240 ---- ---- 455 ---- ---- ---- ---- .9740 ---- ---- 460 ---- ---- ---- ---- 1.0240 ---- ---- 465 ---- ---- ---- ---- 1.0740 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.2215 -.0610 1.2825 240 ---- ---- ---- ---- 1.1715 -.0610 1.2325 245 ---- ---- ---- ---- 1.1215 -.0610 1.1825 250 ---- ---- ---- ---- 1.0715 -.0610 1.1325 255 ---- ---- ---- ---- 1.0215 -.0610 1.0825 260 ---- ---- ---- ---- .9715 -.0610 1.0325 265 ---- ---- ---- ---- .9215 -.0610 .9825 270 ---- ---- ---- ---- .8715 -.0610 .9325 275 ---- ---- ---- ---- .8215 -.0610 .8825 280 ---- ---- ---- ---- .7715 -.0610 .8325 285 ---- ---- ---- ---- .7215 -.0610 .7825 290 ---- ---- ---- ---- .6715 -.0610 .7325 295 ---- ---- ---- ---- .6215 -.0610 .6825 300 ---- ---- ---- ---- .5715 -.0610 .6325 305 ---- ---- ---- ---- .5215 -.0610 .5825 310 ---- ---- ---- ---- .4715 -.0610 .5325 315 ---- ---- ---- ---- .4215 -.0610 .4825 320 ---- ---- ---- ---- .3715 -.0610 .4325 325 ---- ---- ---- ---- .3215 -.0610 .3825 330 ---- ---- ---- ---- .2715 -.0610 .3325 335 ---- ---- ---- ---- .2215 -.0610 .2825 340 ---- ---- ---- ---- .1715 -.0610 .2325 345 ---- ---- ---- ---- .1215 -.0615 .1830 350 ---- .1380B .0625A .0625A .0715 -.0630 .1345 355 ---- ---- .0075A .0075A .0215 -.0665 .0880 360 ---- .0480B .0005A .0005A .0000 -.0470 .0470 3 3 365 ---- ---- .0010A .0010A .0000 -.0195 .0195 370 ---- ---- .0010A .0010A .0000 -.0070 .0070 2 2 375 ---- ---- .0010A .0010A .0000 -.0025 .0025 10 380 ---- ---- ---- ---- .0000 -.0010 .0010 1 8 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 2 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 25 H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0010 .0010 350 ---- ---- .0010A .0010A .0000 -.0025 .0025 2 2 355 ---- .0070B .0010A .0010A .0000 -.0060 .0060 1 360 .0130 .0400B .0100A .0230A .0285 +.0135 2 .0150 1 3 365 ---- .0615B .0290A .0290A .0785 +.0410 .0375 1 1 370 ---- .1115B .0670A .0670A .1285 +.0535 .0750 1 375 ---- ---- ---- ---- .1785 +.0580 .1205 380 ---- ---- ---- ---- .2285 +.0595 .1690 385 ---- ---- ---- ---- .2785 +.0600 .2185 390 ---- ---- ---- ---- .3285 +.0600 .2685 395 ---- ---- ---- ---- .3785 +.0600 .3185 400 ---- ---- ---- ---- .4285 +.0600 .3685 405 ---- ---- ---- ---- .4785 +.0600 .4185 410 ---- ---- ---- ---- .5285 +.0600 .4685 415 ---- ---- ---- ---- .5785 +.0600 .5185 420 ---- ---- ---- ---- .6285 +.0600 .5685 425 ---- ---- ---- ---- .6785 +.0600 .6185 430 ---- ---- ---- ---- .7285 +.0600 .6685 435 ---- ---- ---- ---- .7785 +.0600 .7185 440 ---- ---- ---- ---- .8285 +.0600 .7685 445 ---- ---- ---- ---- .8785 +.0600 .8185 450 ---- ---- ---- ---- .9285 +.0600 .8685 455 ---- ---- ---- ---- .9785 +.0600 .9185 460 ---- ---- ---- ---- 1.0285 +.0600 .9685 465 ---- ---- ---- ---- 1.0785 +.0600 1.0185 470 ---- ---- ---- ---- 1.1285 +.0600 1.0685 475 ---- ---- ---- ---- 1.1785 +.0600 1.1185 480 ---- ---- ---- ---- 1.2285 +.0600 1.1685 485 ---- ---- ---- ---- 1.2785 +.0600 1.2185 490 ---- ---- ---- ---- 1.3285 +.0600 1.2685 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 8 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2265 -.0650 1.2915 240 ---- ---- ---- ---- 1.1765 -.0650 1.2415 245 ---- ---- ---- ---- 1.1265 -.0650 1.1915 250 ---- ---- ---- ---- 1.0765 -.0650 1.1415 255 ---- ---- ---- ---- 1.0265 -.0650 1.0915 260 ---- ---- ---- ---- .9765 -.0650 1.0415 265 ---- ---- ---- ---- .9265 -.0650 .9915 270 ---- ---- ---- ---- .8765 -.0650 .9415 275 ---- ---- ---- ---- .8265 -.0650 .8915 280 ---- ---- ---- ---- .7765 -.0650 .8415 285 ---- ---- ---- ---- .7265 -.0650 .7915 290 ---- ---- ---- ---- .6765 -.0650 .7415 295 ---- ---- ---- ---- .6265 -.0655 .6920 300 ---- ---- ---- ---- .5765 -.0655 .6420 305 ---- ---- ---- ---- .5265 -.0655 .5920 310 ---- ---- ---- ---- .4765 -.0655 .5420 315 ---- ---- ---- ---- .4265 -.0655 .4920 320 ---- ---- ---- ---- .3765 -.0655 .4420 325 ---- ---- ---- ---- .3265 -.0660 .3925 3 330 ---- .3440B .2625A .2625A .2770 -.0665 .3435 1 335 ---- ---- ---- ---- .2285 -.0665 .2950 340 ---- .2480B .1680A .1680A .1815 -.0660 .2475 345 ---- ---- .1300A .1300A .1370 -.0645 .2015 10 350 .0950 .0950 .0855A .1065B .0965 -.0615 3 .1580 355 ---- ---- .0545A .0545A .0620 -.0560 .1180 360 .0505 .0505 .0320A .0320A .0365 -.0470 32 .0835 365 .0200 .0200 .0180A .0180A .0205 -.0350 10 .0555 10 370 .0240 .0240 .0105A .0105A .0110 -.0240 33 .0350 2 2 375 ---- ---- .0065A .0065A .0060 -.0155 .0215 380 ---- ---- .0040A .0040A .0030 -.0100 .0130 6 3 385 ---- ---- .0030A .0030A .0015 -.0070 .0085 390 ---- ---- .0020A .0020A .0010 -.0045 .0055 1 21 395 ---- ---- .0015A .0015A .0005 -.0030 .0035 400 ---- ---- .0015A .0015A .0005 -.0020 .0025 12 405 ---- ---- ---- ---- .0005 -.0010 .0015 11 410 ---- ---- ---- ---- .0005 -.0005 .0010 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 78 9 73 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 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- .0020A .0020A .0015 -.0010 .0025 335 ---- ---- .0030A .0030A .0030 -.0010 .0040 340 ---- .0070B .0060A .0070B .0055 -.0010 .0065 5 15 345 ---- .0135B .0095A .0095A .0110 +.0005 .0105 10 350 .0170 .0245B .0140A .0245B .0205 +.0040 3 .0165 10 10 355 ---- .0430B .0220A .0220A .0360 +.0095 .0265 3 3 360 .0415 .0710B .0355A .0405A .0605 +.0185 10 .0420 22 21 365 ---- .1015B .0560A .0560A .0945 +.0305 .0640 1 370 ---- .1495B .0840A .0840A .1350 +.0415 .0935 375 ---- .1430B .1250A .1250A .1800 +.0500 .1300 380 ---- .2430B .1690A .2430B .2270 +.0555 .1715 7 385 ---- ---- ---- ---- .2755 +.0585 .2170 390 ---- .3230B .2615A .3230B .3250 +.0610 .2640 395 ---- ---- ---- ---- .3745 +.0625 .3120 400 ---- .3650B .3585A .3650B .4245 +.0635 .3610 405 ---- ---- ---- ---- .4745 +.0645 .4100 410 ---- ---- ---- ---- .5245 +.0650 .4595 415 ---- ---- ---- ---- .5745 +.0655 .5090 420 ---- ---- ---- ---- .6245 +.0655 .5590 425 ---- ---- ---- ---- .6745 +.0655 .6090 430 ---- ---- ---- ---- .7245 +.0655 .6590 435 ---- ---- ---- ---- .7745 +.0660 .7085 440 ---- ---- ---- ---- .8245 +.0660 .7585 445 ---- ---- ---- ---- .8745 +.0660 .8085 450 ---- ---- ---- ---- .9245 +.0660 .8585 455 ---- ---- ---- ---- .9745 +.0660 .9085 460 ---- ---- ---- ---- 1.0245 +.0660 .9585 465 ---- ---- ---- ---- 1.0745 +.0660 1.0085 470 ---- ---- ---- ---- 1.1245 +.0660 1.0585 475 ---- ---- ---- ---- 1.1745 +.0660 1.1085 480 ---- ---- ---- ---- 1.2245 +.0660 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 40 82 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2260 -.0655 1.2915 240 ---- ---- ---- ---- 1.1760 -.0655 1.2415 245 ---- ---- ---- ---- 1.1260 -.0655 1.1915 250 ---- ---- ---- ---- 1.0760 -.0655 1.1415 255 ---- ---- ---- ---- 1.0260 -.0655 1.0915 260 ---- ---- ---- ---- .9760 -.0655 1.0415 265 ---- ---- ---- ---- .9260 -.0655 .9915 270 ---- ---- ---- ---- .8760 -.0655 .9415 275 ---- ---- ---- ---- .8260 -.0655 .8915 280 ---- ---- ---- ---- .7760 -.0655 .8415 285 ---- ---- ---- ---- .7260 -.0655 .7915 290 ---- ---- ---- ---- .6765 -.0650 .7415 295 ---- ---- ---- ---- .6265 -.0650 .6915 300 ---- ---- ---- ---- .5765 -.0650 .6415 305 ---- ---- ---- ---- .5265 -.0655 .5920 310 ---- ---- ---- ---- .4765 -.0655 .5420 315 ---- ---- ---- ---- .4265 -.0660 .4925 320 ---- ---- ---- ---- .3770 -.0660 .4430 325 ---- ---- ---- ---- .3275 -.0665 .3940 330 ---- .3455B .2640A .2640A .2790 -.0660 .3450 335 ---- ---- ---- ---- .2315 -.0655 .2970 340 ---- ---- .1710A .1710A .1850 -.0650 .2500 345 ---- ---- .1345A .1345A .1415 -.0630 .2045 350 ---- .1635B .0910A .1635B .1025 -.0590 .1615 355 ---- ---- .0605A .0605A .0690 -.0540 .1230 360 ---- .0900B .0380A .0900B .0435 -.0460 .0895 365 ---- .0635B .0230A .0635B .0260 -.0360 .0620 370 ---- ---- .0140A .0140A .0155 -.0260 .0415 375 ---- ---- .0090A .0090A .0090 -.0180 .0270 380 ---- ---- .0060A .0060A .0055 -.0120 .0175 1 385 ---- ---- .0040A .0040A .0030 -.0080 .0110 390 ---- ---- .0030A .0030A .0020 -.0055 .0075 395 ---- ---- .0025A .0025A .0010 -.0040 .0050 1 400 ---- ---- .0020A .0020A .0005 -.0030 .0035 405 ---- ---- .0020A .0020A .0005 -.0020 .0025 410 ---- ---- ---- ---- .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 -.0010 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 1 1 430 ---- ---- ---- ---- .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 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 5 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0030 -.0010 .0040 335 ---- .0060B ---- .0060B .0055 UNCH .0055 340 ---- .0105B ---- .0105B .0090 +.0005 .0085 345 ---- .0180B .0125A .0125A .0155 +.0025 .0130 5 350 .0250 .0310B .0185A .0310B .0265 +.0060 10 .0205 355 .0380 .0500B .0280A .0500B .0430 +.0115 9 .0315 360 ---- .0775B .0425A .0425A .0675 +.0195 .0480 10 365 ---- .1110B .0635A .0635A .1000 +.0295 .0705 370 ---- .1520B .0915A .0915A .1395 +.0395 .1000 375 ---- .1625B .1310A .1310A .1830 +.0475 .1355 380 ---- .2445B .1705A .1705A .2290 +.0535 .1755 385 ---- ---- ---- ---- .2770 +.0575 .2195 390 ---- .3420B .2635A .3420B .3255 +.0600 .2655 395 ---- ---- ---- ---- .3750 +.0620 .3130 400 ---- .3815B .3600A .3815B .4245 +.0630 .3615 405 ---- ---- ---- ---- .4745 +.0640 .4105 410 ---- ---- ---- ---- .5245 +.0645 .4600 415 ---- ---- ---- ---- .5745 +.0650 .5095 420 ---- ---- ---- ---- .6245 +.0655 .5590 425 ---- ---- ---- ---- .6745 +.0655 .6090 430 ---- ---- ---- ---- .7240 +.0655 .6585 435 ---- ---- ---- ---- .7740 +.0655 .7085 440 ---- ---- ---- ---- .8240 +.0655 .7585 445 ---- ---- ---- ---- .8740 +.0655 .8085 450 ---- ---- ---- ---- .9240 +.0655 .8585 455 ---- ---- ---- ---- .9740 +.0655 .9085 460 ---- ---- ---- ---- 1.0240 +.0655 .9585 465 ---- ---- ---- ---- 1.0740 +.0655 1.0085 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.2765 -.0650 1.3415 235 ---- ---- ---- ---- 1.2265 -.0650 1.2915 240 ---- ---- ---- ---- 1.1765 -.0650 1.2415 245 ---- ---- ---- ---- 1.1265 -.0650 1.1915 250 ---- ---- ---- ---- 1.0765 -.0650 1.1415 255 ---- ---- ---- ---- 1.0265 -.0650 1.0915 260 ---- ---- ---- ---- .9765 -.0650 1.0415 265 ---- ---- ---- ---- .9265 -.0650 .9915 270 ---- ---- ---- ---- .8765 -.0655 .9420 275 ---- ---- ---- ---- .8265 -.0655 .8920 280 ---- ---- ---- ---- .7765 -.0655 .8420 285 ---- ---- ---- ---- .7265 -.0655 .7920 290 ---- ---- ---- ---- .6765 -.0655 .7420 295 ---- ---- ---- ---- .6265 -.0655 .6920 300 ---- ---- ---- ---- .5765 -.0655 .6420 305 ---- ---- ---- ---- .5265 -.0655 .5920 310 ---- ---- ---- ---- .4765 -.0655 .5420 315 ---- ---- ---- ---- .4265 -.0655 .4920 320 ---- ---- ---- ---- .3765 -.0655 .4420 325 ---- ---- ---- ---- .3265 -.0655 .3920 330 ---- ---- ---- ---- .2765 -.0660 .3425 335 ---- ---- ---- ---- .2270 -.0660 .2930 340 ---- .2450B .1635A .1635A .1780 -.0665 .2445 345 ---- ---- .1570A .1570A .1310 -.0660 .1970 350 ---- ---- .0750A .0750A .0875 -.0640 .1515 355 .0700 .1105B .0420A .0775B .0510 -.0585 2 .1095 1 360 ---- ---- .0210A .0210A .0250 -.0480 .0730 365 ---- .0460B .0100A .0460B .0110 -.0335 .0445 370 ---- ---- .0050A .0050A .0050 -.0200 .0250 10 375 .0105 .0105 .0030A .0030A .0030 -.0105 1 .0135 380 ---- ---- .0020A .0020A .0015 -.0060 .0075 385 ---- ---- .0015A .0015A .0010 -.0035 .0045 390 ---- ---- .0015A .0015A .0005 -.0025 .0030 395 ---- ---- .0015A .0015A .0005 -.0015 .0020 400 ---- ---- ---- ---- .0005 -.0005 .0010 3 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 1 430 ---- ---- ---- ---- .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 3 15 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 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 1 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0020 -.0010 .0030 1 345 ---- .0065B .0050A .0060B .0050 -.0005 .0055 350 ---- .0150B .0085A .0085A .0115 +.0015 .0100 355 ---- .0320B .0155A .0155A .0250 +.0070 .0180 360 ---- .0590B .0265A .0265A .0490 +.0175 .0315 365 ---- .0900B .0460A .0460A .0850 +.0320 .0530 370 ---- .1440B .0750A .0750A .1290 +.0455 .0835 9 9 375 ---- ---- .1170A .1170A .1770 +.0550 .1220 380 ---- .2315B .1630A .2315B .2255 +.0595 .1660 385 ---- ---- ---- ---- .2750 +.0620 .2130 390 ---- .2755B .2590A .2755B .3245 +.0630 .2615 395 ---- ---- ---- ---- .3745 +.0645 .3100 400 ---- ---- ---- ---- .4245 +.0650 .3595 405 ---- ---- ---- ---- .4745 +.0655 .4090 410 ---- ---- ---- ---- .5245 +.0655 .4590 415 ---- ---- ---- ---- .5745 +.0655 .5090 420 ---- ---- ---- ---- .6245 +.0655 .5590 425 ---- ---- ---- ---- .6745 +.0655 .6090 430 ---- ---- ---- ---- .7245 +.0655 .6590 435 ---- ---- ---- ---- .7745 +.0655 .7090 440 ---- ---- ---- ---- .8245 +.0655 .7590 445 ---- ---- ---- ---- .8745 +.0655 .8090 450 ---- ---- ---- ---- .9245 +.0655 .8590 455 ---- ---- ---- ---- .9745 +.0655 .9090 460 ---- ---- ---- ---- 1.0245 +.0655 .9590 465 ---- ---- ---- ---- 1.0745 +.0660 1.0085 470 ---- ---- ---- ---- 1.1245 +.0660 1.0585 475 ---- ---- ---- ---- 1.1745 +.0660 1.1085 480 ---- ---- ---- ---- 1.2245 +.0660 1.1585 485 ---- ---- ---- ---- 1.2745 +.0660 1.2085 490 ---- ---- ---- ---- 1.3245 +.0660 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.1760 -.0655 1.2415 245 ---- ---- ---- ---- 1.1260 -.0655 1.1915 250 ---- ---- ---- ---- 1.0760 -.0655 1.1415 255 ---- ---- ---- ---- 1.0260 -.0655 1.0915 260 ---- ---- ---- ---- .9760 -.0655 1.0415 265 ---- ---- ---- ---- .9260 -.0655 .9915 270 ---- ---- ---- ---- .8760 -.0655 .9415 275 ---- ---- ---- ---- .8260 -.0655 .8915 280 ---- ---- ---- ---- .7760 -.0655 .8415 285 ---- ---- ---- ---- .7260 -.0655 .7915 290 ---- ---- ---- ---- .6760 -.0655 .7415 295 ---- ---- ---- ---- .6260 -.0655 .6915 300 ---- ---- ---- ---- .5760 -.0660 .6420 305 ---- ---- ---- ---- .5265 -.0655 .5920 310 ---- ---- ---- ---- .4770 -.0655 .5425 315 ---- ---- ---- ---- .4275 -.0660 .4935 320 ---- ---- .3640A .3640A .3785 -.0660 .4445 325 ---- ---- ---- ---- .3300 -.0655 .3955 330 ---- .3480B .2680A .2680A .2825 -.0650 .3475 335 ---- ---- .2635A .2635A .2360 -.0645 .3005 340 ---- ---- .1785A .1785A .1915 -.0635 .2550 345 ---- ---- .1390A .1390A .1505 -.0605 .2110 350 ---- .1715B .1030A .1030A .1130 -.0570 .1700 355 ---- ---- .0735A .0735A .0815 -.0515 .1330 360 .0560 .1030B .0505A .0505A .0565 -.0440 10 .1005 365 ---- .0755B .0340A .0755B .0375 -.0360 .0735 370 ---- .0530B .0225A .0530B .0245 -.0280 .0525 2 1 375 ---- ---- .0150A .0150A .0160 -.0205 .0365 380 ---- ---- .0105A .0105A .0105 -.0145 .0250 3 385 ---- ---- .0075A .0075A .0070 -.0105 .0175 390 ---- ---- .0055A .0055A .0050 -.0070 .0120 2 395 ---- ---- .0040A .0040A .0035 -.0050 .0085 400 ---- ---- .0030A .0030A .0025 -.0035 .0060 405 ---- ---- .0025A .0025A .0015 -.0030 .0045 410 ---- ---- .0020A .0020A .0010 -.0020 .0030 415 ---- ---- .0020A .0020A .0010 -.0015 .0025 420 ---- ---- ---- ---- .0005 -.0015 .0020 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 6 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 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0040 -.0005 .0045 330 ---- ---- ---- ---- .0065 UNCH .0065 335 ---- .0110B ---- .0110B .0100 +.0005 .0095 340 ---- .0175B .0130A .0130A .0155 +.0020 .0135 3 345 ---- .0275B .0185A .0185A .0245 +.0045 .0200 350 ---- .0420B .0260A .0260A .0375 +.0085 .0290 5 355 .0515 .0625B .0375A .0625B .0555 +.0140 10 .0415 5 360 ---- .0895B .0540A .0540A .0805 +.0215 .0590 11 365 ---- .1220B .0755A .0755A .1115 +.0295 .0820 2 370 ---- .1605B .1030A .1030A .1485 +.0375 .1110 375 ---- .1850B .1410A .1410A .1900 +.0450 .1450 380 ---- .2490B .1790A .1790A .2345 +.0510 .1835 1 385 ---- ---- ---- ---- .2810 +.0555 .2255 390 ---- .3435B .2680A .3435B .3285 +.0585 .2700 395 ---- ---- ---- ---- .3770 +.0605 .3165 400 ---- .4315B .3625A .4315B .4260 +.0620 .3640 405 ---- ---- ---- ---- .4755 +.0630 .4125 410 ---- ---- ---- ---- .5250 +.0635 .4615 415 ---- ---- ---- ---- .5745 +.0640 .5105 420 ---- ---- ---- ---- .6245 +.0645 .5600 425 ---- ---- ---- ---- .6740 +.0645 .6095 430 ---- ---- ---- ---- .7240 +.0650 .6590 435 ---- ---- ---- ---- .7740 +.0650 .7090 440 ---- ---- ---- ---- .8240 +.0650 .7590 445 ---- ---- ---- ---- .8740 +.0655 .8085 450 ---- ---- ---- ---- .9240 +.0655 .8585 455 ---- ---- ---- ---- .9740 +.0655 .9085 460 ---- ---- ---- ---- 1.0240 +.0655 .9585 465 ---- ---- ---- ---- 1.0740 +.0655 1.0085 470 ---- ---- ---- ---- 1.1240 +.0655 1.0585 475 ---- ---- ---- ---- 1.1740 +.0655 1.1085 480 ---- ---- ---- ---- 1.2240 +.0655 1.1585 485 ---- ---- ---- ---- 1.2740 +.0655 1.2085 490 ---- ---- ---- ---- 1.3240 +.0655 1.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 27 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.3220 -.0600 3.3820 050 ---- ---- ---- ---- 3.0720 -.0600 3.1320 075 ---- ---- ---- ---- 2.8220 -.0600 2.8820 2 100 ---- ---- ---- ---- 2.5720 -.0600 2.6320 125 ---- ---- ---- ---- 2.3220 -.0600 2.3820 150 ---- ---- ---- ---- 2.0720 -.0600 2.1320 175 ---- ---- ---- ---- 1.8220 -.0600 1.8820 1 200 ---- ---- ---- ---- 1.5720 -.0600 1.6320 220 ---- ---- ---- ---- 1.3720 -.0600 1.4320 225 ---- ---- ---- ---- 1.3220 -.0600 1.3820 230 ---- ---- ---- ---- 1.2720 -.0600 1.3320 235 ---- ---- ---- ---- 1.2220 -.0600 1.2820 240 ---- ---- ---- ---- 1.1720 -.0605 1.2325 245 ---- ---- ---- ---- 1.1220 -.0605 1.1825 250 ---- ---- ---- ---- 1.0720 -.0605 1.1325 255 ---- ---- ---- ---- 1.0220 -.0605 1.0825 260 ---- ---- ---- ---- .9720 -.0605 1.0325 265 ---- ---- ---- ---- .9220 -.0605 .9825 270 ---- ---- ---- ---- .8720 -.0605 .9325 275 ---- ---- ---- ---- .8220 -.0605 .8825 280 ---- ---- ---- ---- .7720 -.0605 .8325 285 ---- ---- ---- ---- .7220 -.0605 .7825 290 ---- ---- ---- ---- .6720 -.0605 .7325 295 ---- ---- ---- ---- .6220 -.0605 .6825 3 300 ---- ---- ---- ---- .5720 -.0605 .6325 3 305 ---- ---- ---- ---- .5220 -.0605 .5825 2 308 ---- ---- ---- ---- .4920 -.0605 .5525 2 309 ---- ---- ---- ---- .4820 -.0605 .5425 310 ---- ---- ---- ---- .4720 -.0605 .5325 3 311 ---- ---- ---- ---- .4620 -.0605 .5225 312 ---- ---- ---- ---- .4520 -.0605 .5125 313 ---- ---- ---- ---- .4420 -.0605 .5025 314 ---- ---- ---- ---- .4320 -.0605 .4925 315 ---- ---- ---- ---- .4220 -.0605 .4825 1 316 ---- ---- ---- ---- .4120 -.0605 .4725 2 317 ---- ---- ---- ---- .4020 -.0605 .4625 318 ---- ---- ---- ---- .3920 -.0605 .4525 319 ---- ---- ---- ---- .3820 -.0605 .4425 320 ---- ---- ---- ---- .3720 -.0605 .4325 15 321 ---- ---- ---- ---- .3620 -.0605 .4225 322 ---- ---- ---- ---- .3520 -.0605 .4125 323 ---- ---- ---- ---- .3420 -.0605 .4025 324 ---- ---- ---- ---- .3320 -.0605 .3925 325 ---- ---- ---- ---- .3220 -.0605 .3825 1 326 ---- ---- ---- ---- .3120 -.0605 .3725 327 ---- ---- ---- ---- .3020 -.0605 .3625 328 ---- ---- ---- ---- .2920 -.0605 .3525 329 ---- ---- ---- ---- .2820 -.0605 .3425 15 330 ---- ---- ---- ---- .2720 -.0605 .3325 10 331 ---- ---- ---- ---- .2620 -.0610 .3230 50 332 ---- ---- ---- ---- .2520 -.0610 .3130 333 ---- ---- ---- ---- .2420 -.0610 .3030 31 334 ---- ---- ---- ---- .2320 -.0610 .2930 10 335 ---- ---- ---- ---- .2220 -.0610 .2830 428 336 ---- ---- ---- ---- .2120 -.0615 .2735 40 337 ---- ---- ---- ---- .2020 -.0615 .2635 39 338 ---- ---- ---- ---- .1920 -.0615 .2535 339 ---- ---- ---- ---- .1820 -.0615 .2435 3 340 ---- ---- .1530A .1530A .1720 -.0620 .2340 1 795 341 ---- ---- ---- ---- .1620 -.0620 .2240 13 342 ---- ---- ---- ---- .1525 -.0620 .2145 10 343 ---- ---- ---- ---- .1425 -.0620 .2045 54 344 ---- ---- ---- ---- .1325 -.0625 .1950 43 345 .1480 .1480 .1480 .1480 .1230 -.0625 2 .1855 435 346 ---- ---- ---- ---- .1130 -.0625 .1755 10 347 ---- ---- ---- ---- .1035 -.0625 .1660 21 348 ---- ---- ---- ---- .0940 -.0630 .1570 10 349 ---- ---- ---- ---- .0845 -.0630 .1475 21 350 .1020 .1410B .0595A .1085B .0755 -.0630 27 .1385 71 680 351 ---- ---- .0520A .0520A .0665 -.0630 .1295 17 352 ---- ---- .0445A .0445A .0580 -.0625 .1205 26 353 ---- ---- .0375A .0375A .0500 -.0615 .1115 20 354 ---- ---- .0315A .0315A .0425 -.0605 .1030 36 355 .0630 .0630 .0255A .0450B .0360 -.0590 3 .0950 1 493 356 ---- .0895B .0215A .0215A .0300 -.0570 .0870 230 357 ---- .0810B .0175A .0175A .0245 -.0545 .0790 9 358 ---- .0730B .0140A .0140A .0200 -.0515 .0715 26 359 ---- .0650B .0115A .0115A .0160 -.0480 .0640 49 360 .0325 .0325 .0090A .0145A .0125 -.0450 57 .0575 106 660 361 .0220 .0220 .0070A .0070A .0100 -.0410 20 .0510 26 362 .0225 .0480B .0055A .0100B .0080 -.0370 17 .0450 25 363 .0195 .0420B .0045A .0045A .0060 -.0340 6 .0400 4 30 364 .0200 .0365B .0040 .0055B .0050 -.0300 43 .0350 48 365 .0150 .0325B .0030 .0045B .0040 -.0265 89 .0305 122 733 366 ---- .0280B .0030A .0280B .0030 -.0235 .0265 11 367 ---- .0240B .0025A .0240B .0025 -.0205 .0230 37 368 ---- .0205B .0025A .0205B .0020 -.0180 .0200 4 138 369 ---- .0175B .0020A .0175B .0015 -.0155 .0170 11 370 .0075 .0150B .0020A .0020A .0010 -.0135 53 .0145 349 2099 371 ---- ---- .0020A .0020A .0010 -.0115 .0125 9 10 372 ---- ---- .0015A .0015A .0005 -.0105 .0110 84 373 ---- ---- .0015A .0015A .0005 -.0090 .0095 25 374 ---- ---- .0015A .0015A .0005 -.0075 .0080 112 375 .0050 .0050 .0015A .0015A .0005 -.0065 82 .0070 4 999 376 ---- ---- .0015A .0015A .0005 -.0055 .0060 10 32 377 ---- ---- .0015A .0015A .0005 -.0050 .0055 35 378 ---- ---- .0015A .0015A .0005 -.0040 .0045 60 379 ---- ---- .0015A .0015A .0005 -.0035 .0040 31 380 .0005 .0015 .0005 .0010 .0005 -.0030 30 .0035 306 1099 381 ---- ---- .0010A .0010A .0005 -.0030 .0035 72 382 .0015 .0015 .0005 .0005 .0005 -.0025 29 .0030 1 130 383 ---- ---- .0010A .0010A .0005 -.0020 .0025 82 384 ---- ---- .0010A .0010A .0005 -.0020 .0025 1413 385 ---- ---- .0010A .0010A .0005 -.0015 .0020 317 386 ---- ---- .0010A .0010A .0005 -.0015 .0020 46 387 ---- ---- .0010A .0010A .0005 -.0015 .0020 225 388 ---- ---- .0010A .0010A .0005 -.0010 .0015 25 389 ---- ---- .0010A .0010A .0005 -.0010 .0015 44 390 ---- ---- .0010A .0010A .0005 -.0010 .0015 414 1679 391 ---- ---- .0010A .0010A .0005 -.0010 .0015 20 392 ---- ---- ---- ---- .0005 -.0005 .0010 393 ---- ---- ---- ---- .0005 -.0005 .0010 394 ---- ---- ---- ---- .0005 -.0005 .0010 30 395 ---- ---- ---- ---- .0005 -.0005 .0010 292 396 ---- ---- ---- ---- .0005 -.0005 .0010 397 ---- ---- ---- ---- .0005 -.0005 .0010 398 ---- ---- ---- ---- .0005 -.0005 .0010 10 399 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 3 1429 401 ---- ---- ---- ---- .0005 UNCH .0005 402 ---- ---- ---- ---- .0005 UNCH .0005 10 403 ---- ---- ---- ---- .0005 UNCH .0005 404 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 226 406 ---- ---- ---- ---- .0005 UNCH .0005 407 ---- ---- ---- ---- .0005 UNCH .0005 408 ---- ---- ---- ---- .0005 UNCH .0005 409 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 1031 411 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 510 420 ---- ---- ---- ---- .0005 UNCH .0005 170 425 ---- ---- ---- ---- .0005 UNCH .0005 815 430 ---- ---- ---- ---- .0005 UNCH .0005 321 435 ---- ---- ---- ---- .0005 UNCH .0005 26 440 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.3260 -.0655 3.3915 050 ---- ---- ---- ---- 3.0760 -.0655 3.1415 075 ---- ---- ---- ---- 2.8260 -.0655 2.8915 100 ---- ---- ---- ---- 2.5760 -.0655 2.6415 125 ---- ---- ---- ---- 2.3260 -.0655 2.3915 150 ---- ---- ---- ---- 2.0760 -.0655 2.1415 175 ---- ---- ---- ---- 1.8260 -.0655 1.8915 200 ---- ---- ---- ---- 1.5760 -.0655 1.6415 220 ---- ---- ---- ---- 1.3760 -.0655 1.4415 225 ---- ---- ---- ---- 1.3260 -.0655 1.3915 230 ---- ---- ---- ---- 1.2760 -.0655 1.3415 235 ---- ---- ---- ---- 1.2260 -.0655 1.2915 240 ---- ---- ---- ---- 1.1760 -.0655 1.2415 245 ---- ---- ---- ---- 1.1260 -.0655 1.1915 250 ---- ---- ---- ---- 1.0760 -.0660 1.1420 255 ---- ---- ---- ---- 1.0260 -.0660 1.0920 260 ---- ---- ---- ---- .9760 -.0665 1.0425 265 ---- ---- ---- ---- .9265 -.0660 .9925 270 ---- ---- ---- ---- .8770 -.0660 .9430 275 ---- ---- ---- ---- .8275 -.0660 .8935 280 ---- ---- ---- ---- .7780 -.0665 .8445 285 ---- ---- ---- ---- .7290 -.0665 .7955 290 ---- .7480B .6660A .6660A .6805 -.0660 .7465 295 ---- ---- ---- ---- .6320 -.0660 .6980 300 ---- .6510B .5700A .5700A .5845 -.0650 .6495 305 ---- ---- ---- ---- .5370 -.0650 .6020 1 308 ---- ---- ---- ---- .5090 -.0645 .5735 309 ---- ---- ---- ---- .5000 -.0640 .5640 310 ---- .5560B .4770A .4770A .4905 -.0645 .5550 311 ---- ---- ---- ---- .4815 -.0640 .5455 312 ---- ---- ---- ---- .4725 -.0635 .5360 313 ---- ---- ---- ---- .4630 -.0640 .5270 1 314 ---- ---- ---- ---- .4540 -.0635 .5175 315 ---- ---- ---- ---- .4450 -.0635 .5085 316 ---- ---- ---- ---- .4360 -.0635 .4995 317 ---- ---- ---- ---- .4270 -.0635 .4905 318 ---- ---- ---- ---- .4185 -.0625 .4810 319 ---- ---- ---- ---- .4095 -.0625 .4720 1 320 ---- .4640B .3885A .3885A .4010 -.0620 .4630 321 ---- ---- ---- ---- .3920 -.0625 .4545 322 ---- ---- ---- ---- .3835 -.0620 .4455 323 ---- ---- ---- ---- .3750 -.0615 .4365 324 ---- ---- ---- ---- .3665 -.0615 .4280 325 ---- ---- .3515A .3515A .3580 -.0610 .4190 1 326 ---- ---- .3430A .3430A .3495 -.0610 .4105 327 ---- ---- .3355A .3355A .3410 -.0610 .4020 328 ---- ---- .3270A .3270A .3330 -.0600 .3930 1 329 ---- ---- .3195A .3195A .3250 -.0600 .3850 13 330 ---- ---- .3060A .3060A .3170 -.0595 .3765 331 ---- ---- .3030A .3030A .3090 -.0590 .3680 332 ---- .3600B .2955A .2955A .3010 -.0585 .3595 333 ---- .3540B .2875A .2875A .2930 -.0585 .3515 334 ---- .3455B .2755A .2755A .2855 -.0580 .3435 10 335 ---- .3375B .2675A .3375B .2775 -.0580 .3355 12 336 ---- .3295B .2600A .3295B .2700 -.0575 .3275 337 ---- .3215B .2530A .3215B .2625 -.0570 .3195 1 338 ---- .3135B .2460A .2460A .2555 -.0560 .3115 9 339 ---- .3055B .2390A .2390A .2480 -.0560 .3040 340 ---- .2980B .2320A .2980B .2410 -.0555 .2965 12 341 ---- .2900B .2250A .2900B .2340 -.0550 .2890 342 ---- .2825B .2185A .2825B .2270 -.0545 .2815 6 343 ---- .2750B .2120A .2750B .2205 -.0535 .2740 1 344 ---- .2680B .2055A .2055A .2135 -.0535 .2670 3 345 ---- .2605B .1985A .2605B .2070 -.0525 .2595 11 22 346 ---- .2530B .1920A .1920A .2005 -.0520 .2525 13 347 ---- .2465B .1860A .2465B .1945 -.0510 .2455 14 348 ---- ---- .1795A .1795A .1880 -.0510 .2390 15 349 ---- .2325B .1740A .2325B .1820 -.0500 .2320 350 ---- ---- .1680A .1680A .1760 -.0495 5 .2255 57 351 ---- ---- .1620A .1620A .1705 -.0485 .2190 10 352 ---- ---- .1570A .1570A .1645 -.0480 .2125 353 ---- ---- .1515A .1515A .1590 -.0470 .2060 10 354 ---- .2040B .1465A .2035B .1535 -.0465 .2000 355 .1695 .1975B .1415A .1415A .1485 -.0455 1 .1940 48 356 ---- .1915B .1365A .1915B .1430 -.0450 .1880 357 ---- .1855B .1315A .1855B .1380 -.0440 .1820 358 ---- .1800B .1270A .1800B .1335 -.0430 .1765 359 ---- .1740B .1220A .1740B .1285 -.0425 .1710 11 360 .1400 .1685B .1175A .1275A .1240 -.0415 9 .1655 11 567 361 ---- .1640B .1135A .1640B .1195 -.0405 .1600 1 362 ---- .1590B .1090A .1585B .1150 -.0400 .1550 363 ---- .1535B .1050A .1530B .1105 -.0390 .1495 364 ---- .1485B .1010A .1480B .1065 -.0380 .1445 10 365 ---- .1435B .0975A .1435B .1025 -.0375 .1400 1 5 366 ---- .1385B .0935A .1380B .0985 -.0365 .1350 21 367 ---- .1335B .0900A .1335B .0950 -.0355 .1305 195 232 368 ---- .1290B .0865A .1290B .0915 -.0345 .1260 10 369 ---- .1245B .0835A .1245B .0880 -.0335 .1215 12 370 ---- .1200B .0800A .1200B .0845 -.0330 .1175 4 21 371 ---- .1155B .0770A .1155B .0810 -.0320 .1130 21 372 ---- .1115B .0740A .1115B .0780 -.0310 .1090 4 373 ---- .1075B .0710A .1070B .0750 -.0300 .1050 374 ---- .1035B .0685A .1035B .0720 -.0295 .1015 375 ---- .0995B .0655A .0995B .0690 -.0285 16 .0975 1 959 376 ---- .0960B .0630A .0960B .0665 -.0275 .0940 377 .0750 .0925B .0605A .0755B .0640 -.0265 10 .0905 378 ---- .0890B .0580A .0890B .0615 -.0260 .0875 1 379 ---- .0855B .0560A .0855B .0590 -.0250 .0840 380 ---- .0820B .0535A .0820B .0565 -.0245 32 .0810 5 123 381 ---- .0790B .0515A .0790B .0545 -.0235 .0780 1 382 ---- .0760B .0495A .0760B .0520 -.0230 .0750 6 383 ---- .0730B .0475A .0730B .0500 -.0220 .0720 384 ---- .0700B .0455A .0700B .0480 -.0215 .0695 385 .0485 .0675B .0440A .0440A .0460 -.0205 4 .0665 1 310 386 ---- .0645B .0420A .0645B .0440 -.0200 .0640 387 ---- .0620B .0405A .0620B .0425 -.0190 .0615 4 388 ---- .0595B .0390A .0595B .0410 -.0180 .0590 389 ---- .0575B .0375A .0575B .0390 -.0180 .0570 390 ---- .0550B .0360A .0550B .0375 -.0170 .0545 15 149 391 ---- ---- .0345A .0345A .0360 -.0165 .0525 4 11 392 ---- ---- .0330A .0330A .0345 -.0160 .0505 10 10 393 ---- ---- .0320A .0320A .0330 -.0155 .0485 394 ---- ---- .0305A .0305A .0320 -.0145 .0465 395 ---- ---- .0295A .0295A .0305 -.0140 .0445 206 91 396 ---- ---- .0285A .0285A .0295 -.0135 .0430 397 ---- ---- .0275A .0275A .0280 -.0135 1 .0415 398 ---- ---- .0260A .0260A .0270 -.0125 1 .0395 399 ---- ---- .0250A .0250A .0260 -.0120 .0380 400 .0320 .0320 .0245A .0265B .0250 -.0115 262 .0365 209 2058 401 ---- ---- .0235A .0235A .0240 -.0110 .0350 402 ---- ---- .0225A .0225A .0230 -.0105 .0335 403 ---- ---- .0215A .0215A .0220 -.0105 .0325 404 ---- ---- .0210A .0210A .0215 -.0095 .0310 405 ---- ---- .0200A .0200A .0205 -.0095 1 .0300 1 45 406 ---- ---- .0195A .0195A .0195 -.0090 .0285 407 ---- ---- .0190A .0190A .0190 -.0085 .0275 10 408 ---- ---- .0180A .0180A .0180 -.0085 .0265 409 ---- ---- .0175A .0175A .0175 -.0080 .0255 410 ---- ---- .0170A .0170A .0170 -.0075 .0245 2 70 415 ---- ---- .0140A .0140A .0140 -.0060 .0200 4 56 420 .0130 .0130 .0120A .0120A .0115 -.0050 2 .0165 4 880 425 .0090 .0105 .0090 .0100 .0095 -.0045 6 .0140 103 768 430 .0100 .0100 .0085A .0085A .0080 -.0035 2 .0115 6 60 435 ---- ---- .0075A .0075A .0065 -.0035 1 .0100 11 440 .0065 .0065 .0055 .0055 .0055 -.0030 6 .0085 4 1353 445 ---- ---- .0055A .0055A .0050 -.0020 .0070 28 450 .0050 .0050 .0050 .0050 .0040 -.0020 12 .0060 3 1372 455 ---- ---- .0045A .0045A .0035 -.0020 .0055 5 460 ---- ---- .0040A .0040A .0030 -.0015 .0045 1 58 465 ---- ---- .0035A .0035A .0030 -.0010 .0040 121 470 .0025 .0025 .0025 .0025 .0025 -.0010 1 .0035 8 475 .0025 .0025 .0025 .0025 .0020 -.0015 2 .0035 21 480 ---- ---- .0020A .0020A .0020 -.0010 .0030 2 16 485 ---- ---- .0020A .0020A .0020 -.0005 .0025 1 490 ---- ---- .0020A .0020A .0015 -.0010 .0025 30 495 ---- ---- ---- ---- .0015 -.0005 .0020 3 500 ---- ---- ---- ---- .0015 -.0005 .0020 10 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 1 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0010 -.0005 .0015 525 ---- ---- ---- ---- .0010 -.0005 .0015 10 530 ---- ---- ---- ---- .0010 -.0005 .0015 2 535 ---- ---- ---- ---- .0010 UNCH .0010 540 ---- ---- ---- ---- .0005 -.0005 .0010 545 ---- ---- ---- ---- .0005 -.0005 .0010 550 ---- ---- ---- ---- .0005 -.0005 .0010 16 555 ---- ---- ---- ---- .0005 -.0005 .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.3260 -.0655 3.3915 050 ---- ---- ---- ---- 3.0760 -.0655 3.1415 075 ---- ---- ---- ---- 2.8260 -.0655 2.8915 100 ---- ---- ---- ---- 2.5760 -.0655 2.6415 125 ---- ---- ---- ---- 2.3260 -.0655 2.3915 150 ---- ---- ---- ---- 2.0760 -.0655 2.1415 175 ---- ---- ---- ---- 1.8260 -.0655 1.8915 200 ---- ---- ---- ---- 1.5760 -.0655 1.6415 220 ---- ---- ---- ---- 1.3760 -.0655 1.4415 225 ---- ---- ---- ---- 1.3260 -.0655 1.3915 230 ---- ---- ---- ---- 1.2760 -.0655 1.3415 235 ---- ---- ---- ---- 1.2265 -.0655 1.2920 240 ---- ---- ---- ---- 1.1770 -.0650 1.2420 245 ---- ---- ---- ---- 1.1275 -.0650 1.1925 250 ---- ---- ---- ---- 1.0780 -.0650 1.1430 255 ---- ---- ---- ---- 1.0290 -.0650 1.0940 260 ---- ---- .9655A .9655A .9800 -.0645 1.0445 265 ---- ---- ---- ---- .9310 -.0650 .9960 270 ---- .9495B .8680A .8680A .8825 -.0645 .9470 275 ---- ---- ---- ---- .8340 -.0645 .8985 280 ---- .8525B .7720A .7720A .7865 -.0640 .8505 285 ---- ---- ---- ---- .7390 -.0640 .8030 290 ---- .7575B .6780A .6780A .6920 -.0640 .7560 295 ---- ---- ---- ---- .6460 -.0635 .7095 300 ---- .6645B .5875A .5875A .6005 -.0630 .6635 305 ---- ---- ---- ---- .5560 -.0625 .6185 310 ---- .5750B .5010A .5010A .5130 -.0615 .5745 1 315 ---- ---- .4645A .4645A .4710 -.0605 .5315 316 ---- ---- .4560A .4560A .4630 -.0600 .5230 317 ---- ---- .4480A .4480A .4545 -.0600 .5145 318 ---- ---- .4400A .4400A .4465 -.0595 .5060 319 ---- ---- .4320A .4320A .4385 -.0595 .4980 320 ---- ---- .4190A .4190A .4305 -.0590 .4895 3 321 ---- ---- .4165A .4165A .4225 -.0590 .4815 322 ---- .4760B .4085A .4760B .4145 -.0585 .4730 323 ---- .4675B .4005A .4005A .4065 -.0585 .4650 324 ---- .4595B .3930A .3930A .3990 -.0580 .4570 325 ---- .4515B .3855A .3855A .3915 -.0575 .4490 1 326 ---- .4435B .3780A .3780A .3835 -.0575 .4410 327 ---- .4355B .3660A .3660A .3760 -.0570 .4330 328 ---- .4275B .3585A .3585A .3690 -.0560 .4250 329 ---- .4200B .3510A .3510A .3615 -.0555 .4170 330 ---- .4120B .3440A .3440A .3540 -.0555 .4095 331 ---- .4045B .3370A .4045B .3470 -.0550 .4020 332 ---- .3960B .3300A .3300A .3400 -.0545 .3945 333 ---- .3890B .3230A .3890B .3330 -.0540 .3870 334 ---- .3815B .3160A .3815B .3260 -.0535 .3795 335 ---- .3735B .3090A .3090A .3190 -.0530 .3720 10 336 ---- .3665B .3025A .3665B .3125 -.0520 .3645 337 ---- .3595B .2960A .3595B .3055 -.0520 .3575 338 ---- .3520B .2895A .3520B .2990 -.0515 .3505 1 339 ---- .3445B .2830A .2830A .2925 -.0505 .3430 340 ---- .3380B .2765A .3380B .2860 -.0500 .3360 18 341 ---- .3305B .2705A .2705A .2795 -.0500 .3295 8 342 ---- .3240B .2635A .3240B .2730 -.0495 .3225 343 ---- .3170B .2575A .3170B .2665 -.0495 .3160 344 ---- .3100B .2515A .2515A .2605 -.0485 .3090 1 345 ---- .3035B .2450A .3035B .2545 -.0480 .3025 10 346 ---- .2970B .2395A .2970B .2485 -.0475 .2960 23 347 ---- .2905B .2335A .2905B .2425 -.0470 .2895 348 ---- .2840B .2280A .2280A .2370 -.0465 .2835 9 349 ---- .2775B .2225A .2225A .2310 -.0460 .2770 8 350 ---- ---- .2170A .2170A .2255 -.0455 .2710 6 351 ---- .2700B .2125A .2695B .2200 -.0450 .2650 352 ---- .2640B .2070A .2630B .2150 -.0440 .2590 353 ---- .2580B .2015A .2580B .2095 -.0435 .2530 354 ---- .2520B .1970A .2520B .2045 -.0430 .2475 355 ---- .2460B .1920A .2460B .1995 -.0420 .2415 356 ---- .2405B .1870A .2405B .1945 -.0415 .2360 357 ---- .2350B .1825A .2350B .1895 -.0410 .2305 358 ---- .2295B .1775A .2295B .1845 -.0405 .2250 359 ---- .2250B .1730A .2250B .1795 -.0405 .2200 360 ---- .2195B .1685A .2195B .1750 -.0395 .2145 361 ---- .2145B .1640A .2140B .1705 -.0390 .2095 362 ---- .2095B .1600A .2090B .1655 -.0390 .2045 363 ---- .2040B .1555A .2040B .1610 -.0385 .1995 364 ---- .1990B .1515A .1990B .1565 -.0380 .1945 365 ---- .1945B .1475A .1940B .1525 -.0375 .1900 120 366 ---- .1895B .1435A .1890B .1480 -.0375 .1855 367 ---- .1850B .1395A .1845B .1440 -.0370 .1810 368 .1510 .1800B .1360A .1360A .1400 -.0360 20 .1760 369 ---- .1755B .1320A .1755B .1365 -.0350 .1715 370 ---- .1710B .1285A .1710B .1325 -.0350 .1675 81 371 ---- .1665B .1250A .1665B .1290 -.0340 .1630 10 10 372 ---- .1625B .1215A .1625B .1255 -.0335 .1590 11 373 ---- .1580B .1180A .1580B .1225 -.0320 .1545 374 ---- .1540B .1150A .1540B .1190 -.0320 .1510 375 ---- .1500B .1120A .1500B .1160 -.0310 .1470 15 376 ---- .1460B .1090A .1460B .1130 -.0305 .1435 377 ---- .1425B .1055A .1420B .1100 -.0295 .1395 378 ---- .1385B .1030A .1380B .1070 -.0285 .1355 379 ---- .1350B .1000A .1345B .1040 -.0280 .1320 380 .1005 .1310B .0970A .0970A .1010 -.0275 2 .1285 38 381 ---- .1275B .0945A .1275B .0985 -.0265 .1250 382 ---- .1240B .0920A .1240B .0955 -.0265 .1220 68 383 ---- .1210B .0890A .1210B .0930 -.0255 .1185 10 10 384 ---- .1175B .0865A .1175B .0900 -.0255 .1155 385 ---- .1145B .0840A .1140B .0875 -.0250 .1125 8 386 ---- .1110B .0820A .1110B .0850 -.0245 .1095 1 387 ---- .1080B .0795A .1080B .0825 -.0240 .1065 1 388 ---- .1050B .0775A .1050B .0800 -.0235 .1035 389 ---- .1025B .0750A .1025B .0780 -.0225 .1005 3 3 390 .0865 .0995B .0730A .0730A .0755 -.0220 3 .0975 23 391 ---- .0965B .0710A .0965B .0735 -.0215 .0950 392 ---- .0940B .0690A .0940B .0710 -.0215 .0925 393 ---- .0915B .0670A .0915B .0690 -.0210 .0900 394 ---- .0890B .0650A .0890B .0675 -.0195 .0870 395 ---- .0865B .0630A .0860B .0655 -.0195 .0850 396 ---- .0840B .0615A .0840B .0635 -.0190 .0825 397 ---- .0815B .0595A .0815B .0615 -.0185 .0800 398 ---- .0790B .0580A .0790B .0600 -.0180 .0780 399 ---- .0770B .0565A .0770B .0585 -.0170 .0755 10 400 .0640 .0750B .0550A .0550A .0565 -.0170 23 .0735 405 401 ---- .0725B .0530A .0725B .0550 -.0165 .0715 402 ---- .0705B .0515A .0705B .0535 -.0160 .0695 403 ---- .0685B .0500A .0685B .0520 -.0155 .0675 404 ---- .0665B .0490A .0665B .0505 -.0155 .0660 405 ---- .0645B .0475A .0645B .0490 -.0150 .0640 108 406 ---- .0630B .0460A .0630B .0475 -.0145 .0620 407 ---- .0610B .0450A .0610B .0465 -.0140 .0605 408 ---- .0595B .0435A .0595B .0450 -.0135 .0585 409 ---- .0575B .0425A .0575B .0435 -.0135 .0570 10 10 410 ---- .0560B .0410A .0560B .0425 -.0130 .0555 2 415 ---- ---- .0360A .0360A .0365 -.0120 .0485 14 420 ---- ---- .0315A .0315A .0320 -.0100 .0420 10 425 .0320 .0320 .0275A .0275A .0275 -.0090 1 .0365 9 430 ---- ---- .0240A .0240A .0240 -.0080 .0320 14 435 ---- ---- .0210A .0210A .0210 -.0070 .0280 440 ---- ---- .0185A .0185A .0185 -.0060 .0245 76 445 ---- ---- .0165A .0165A .0160 -.0055 .0215 23 450 ---- ---- .0145A .0145A .0145 -.0045 20 .0190 10 38 455 ---- ---- .0130A .0130A .0125 -.0040 .0165 10 460 ---- ---- .0115A .0115A .0115 -.0035 .0150 465 ---- ---- .0105A .0105A .0100 -.0030 .0130 4 470 ---- ---- .0095A .0095A .0090 -.0025 .0115 2 475 ---- ---- .0085A .0085A .0080 -.0025 .0105 480 ---- ---- .0080A .0080A .0070 -.0025 .0095 485 ---- ---- .0070A .0070A .0065 -.0020 .0085 1 490 ---- ---- .0065A .0065A .0055 -.0020 .0075 25 495 ---- ---- .0060A .0060A .0050 -.0020 .0070 20 500 ---- ---- .0055A .0055A .0045 -.0020 .0065 4 505 ---- ---- .0050A .0050A .0040 -.0015 .0055 510 ---- ---- ---- ---- .0035 -.0015 .0050 13 515 ---- ---- ---- ---- .0035 -.0010 .0045 520 ---- ---- ---- ---- .0030 -.0010 .0040 1 525 ---- ---- ---- ---- .0025 -.0015 .0040 1 530 ---- ---- ---- ---- .0025 -.0010 .0035 1 535 ---- ---- ---- ---- .0020 -.0010 .0030 540 ---- ---- ---- ---- .0020 -.0010 .0030 545 ---- ---- ---- ---- .0020 -.0005 .0025 550 ---- ---- ---- ---- .0015 -.0010 .0025 555 ---- ---- ---- ---- .0015 -.0005 .0020 3 560 ---- ---- ---- ---- .0015 -.0005 .0020 565 ---- ---- ---- ---- .0015 -.0005 .0020 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 580 ---- ---- ---- ---- .0010 -.0005 .0015 585 ---- ---- ---- ---- .0010 -.0005 .0015 2 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3260 -.0655 3.3915 050 ---- ---- ---- ---- 3.0760 -.0655 3.1415 075 ---- ---- ---- ---- 2.8260 -.0655 2.8915 100 ---- ---- ---- ---- 2.5760 -.0655 2.6415 125 ---- ---- ---- ---- 2.3260 -.0655 2.3915 150 ---- ---- ---- ---- 2.0760 -.0655 2.1415 175 ---- ---- ---- ---- 1.8260 -.0655 1.8915 200 ---- ---- ---- ---- 1.5760 -.0655 1.6415 220 ---- ---- ---- ---- 1.3760 -.0660 1.4420 225 ---- ---- ---- ---- 1.3265 -.0660 1.3925 230 ---- ---- ---- ---- 1.2770 -.0660 1.3430 235 ---- ---- ---- ---- 1.2275 -.0660 1.2935 240 ---- ---- ---- ---- 1.1785 -.0655 1.2440 245 ---- ---- ---- ---- 1.1295 -.0655 1.1950 250 ---- ---- 1.0665A 1.0665A 1.0810 -.0650 1.1460 255 ---- ---- ---- ---- 1.0325 -.0650 1.0975 260 ---- 1.0505B .9705A .9705A .9845 -.0645 1.0490 265 ---- ---- ---- ---- .9365 -.0645 1.0010 270 ---- .9545B .8755A .8755A .8890 -.0640 .9530 2 275 ---- ---- ---- ---- .8420 -.0635 .9055 280 ---- .8605B .7825A .7825A .7955 -.0635 .8590 285 ---- ---- ---- ---- .7500 -.0625 .8125 290 ---- .7680B .6915A .6915A .7045 -.0625 .7670 295 ---- ---- ---- ---- .6605 -.0615 .7220 300 ---- .6790B .6050A .6050A .6170 -.0610 .6780 305 ---- ---- ---- ---- .5745 -.0605 .6350 310 ---- .5935B .5225A .5225A .5335 -.0595 .5930 315 ---- ---- ---- ---- .4935 -.0585 .5520 320 ---- ---- .4455A .4455A .4555 -.0565 .5120 4 325 ---- ---- .4095A .4095A .4185 -.0550 .4735 330 ---- ---- .3745A .3745A .3835 -.0530 .4365 335 ---- ---- .3420A .3420A .3505 -.0505 .4010 11 340 ---- ---- .3105A .3105A .3190 -.0485 .3675 76 345 ---- ---- .2815A .2815A .2895 -.0460 .3355 29 350 .2660 .2660 .2540A .2645A .2615 -.0440 1 .3055 2 62 355 ---- ---- .2290A .2290A .2360 -.0410 .2770 360 ---- .2555B .2055A .2555B .2120 -.0385 .2505 27 365 .2060 .2305B .1845A .1845A .1900 -.0360 1 .2260 1 21 370 ---- .2075B .1650A .2070B .1700 -.0335 .2035 1090 375 ---- .1860B .1475A .1860B .1520 -.0310 .1830 1186 380 ---- .1670B .1315A .1665B .1355 -.0285 .1640 15 385 ---- .1490B .1170A .1490B .1205 -.0265 .1470 41 390 ---- .1330B .1045A .1330B .1075 -.0240 .1315 849 395 ---- .1185B .0930A .1185B .0955 -.0220 .1175 1 400 .0880 .1055B .0825A .0885B .0850 -.0195 1 .1045 266 2660 405 ---- .0935B .0735A .0935B .0755 -.0175 .0930 17 410 ---- ---- .0655A .0655A .0670 -.0160 .0830 893 900 415 ---- ---- .0580A .0580A .0595 -.0145 .0740 7 420 ---- ---- .0515A .0515A .0530 -.0130 .0660 5 1005 425 ---- ---- .0460A .0460A .0470 -.0120 .0590 2088 430 .0410 .0410 .0410 .0430B .0420 -.0105 10 .0525 4 435 .0445 .0445 .0365A .0385B .0375 -.0095 5 .0470 18 440 ---- ---- .0330A .0330A .0335 -.0090 .0425 1605 445 ---- ---- .0295A .0295A .0300 -.0080 .0380 10 450 .0260 .0260 .0260 .0270B .0270 -.0070 1 .0340 274 2261 455 ---- ---- .0240A .0240A .0240 -.0065 .0305 2 460 ---- ---- .0215A .0215A .0220 -.0055 .0275 15 465 ---- ---- .0195A .0195A .0200 -.0050 .0250 1 470 ---- ---- .0175A .0175A .0180 -.0045 .0225 1 342 475 ---- ---- .0160A .0160A .0165 -.0040 .0205 966 480 ---- ---- .0145A .0145A .0150 -.0035 .0185 818 485 ---- ---- .0135A .0135A .0135 -.0030 .0165 3 490 ---- ---- .0120A .0120A .0125 -.0025 .0150 14 495 ---- ---- .0110A .0110A .0115 -.0020 .0135 500 ---- ---- .0105A .0105A .0105 -.0020 .0125 1 505 ---- ---- .0095A .0095A .0095 -.0020 .0115 510 ---- ---- .0090A .0090A .0090 -.0015 .0105 515 ---- ---- .0080A .0080A .0080 -.0020 .0100 520 ---- ---- .0075A .0075A .0075 -.0015 .0090 1 525 ---- ---- .0070A .0070A .0070 -.0015 .0085 530 ---- ---- .0070A .0070A .0065 -.0015 .0080 535 ---- ---- .0065A .0065A .0060 -.0015 .0075 540 ---- ---- .0060A .0060A .0055 -.0015 .0070 5 545 ---- ---- .0060A .0060A .0050 -.0015 .0065 550 ---- ---- ---- ---- .0050 -.0010 .0060 25 555 ---- ---- ---- ---- .0045 -.0010 .0055 560 ---- ---- ---- ---- .0045 -.0010 .0055 565 ---- ---- ---- ---- .0040 -.0010 .0050 570 ---- ---- ---- ---- .0040 -.0005 .0045 575 ---- ---- ---- ---- .0035 -.0010 .0045 580 ---- ---- ---- ---- .0035 -.0005 .0040 585 ---- ---- ---- ---- .0030 -.0005 .0035 600 ---- ---- ---- ---- .0025 -.0005 .0030 625 ---- ---- ---- ---- .0020 -.0005 .0025 3 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 30 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3290 -.0650 3.3940 050 ---- ---- ---- ---- 3.0790 -.0650 3.1440 075 ---- ---- ---- ---- 2.8290 -.0650 2.8940 100 ---- ---- ---- ---- 2.5790 -.0650 2.6440 125 ---- ---- ---- ---- 2.3290 -.0650 2.3940 150 ---- ---- ---- ---- 2.0790 -.0650 2.1440 175 ---- ---- ---- ---- 1.8290 -.0650 1.8940 200 ---- ---- ---- ---- 1.5790 -.0650 1.6440 220 ---- ---- ---- ---- 1.3800 -.0655 1.4455 225 ---- ---- ---- ---- 1.3305 -.0655 1.3960 230 ---- ---- ---- ---- 1.2815 -.0655 1.3470 235 ---- ---- ---- ---- 1.2330 -.0650 1.2980 240 ---- 1.2510B 1.1725A 1.1725A 1.1845 -.0650 1.2495 245 ---- ---- ---- ---- 1.1365 -.0645 1.2010 250 ---- 1.1545B 1.0765A 1.0765A 1.0885 -.0640 1.1525 255 ---- ---- ---- ---- 1.0410 -.0635 1.1045 260 ---- 1.0590B .9820A .9820A .9940 -.0630 1.0570 265 ---- ---- ---- ---- .9475 -.0625 1.0100 270 ---- .9650B .8895A .8895A .9015 -.0615 .9630 275 ---- ---- ---- ---- .8560 -.0610 .9170 280 ---- .8735B .7995A .7995A .8110 -.0605 .8715 285 ---- ---- ---- ---- .7670 -.0595 .8265 290 ---- .7845B .7125A .7125A .7235 -.0590 .7825 295 ---- ---- ---- ---- .6810 -.0580 .7390 300 ---- .6985B .6295A .6295A .6400 -.0570 .6970 305 ---- ---- ---- ---- .5995 -.0560 .6555 310 ---- .6160B .5510A .5510A .5605 -.0550 .6155 315 ---- ---- ---- ---- .5230 -.0535 .5765 320 ---- ---- .4770A .4770A .4865 -.0520 .5385 325 ---- ---- .4425A .4425A .4515 -.0505 .5020 330 ---- ---- .4095A .4095A .4180 -.0490 .4670 335 ---- ---- .3775A .3775A .3860 -.0475 .4335 6 340 ---- ---- .3480A .3480A .3555 -.0460 .4015 16 345 ---- ---- .3195A .3195A .3270 -.0440 .3710 350 ---- ---- .2930A .2930A .3000 -.0420 .3420 19 355 ---- ---- .2680A .2680A .2750 -.0400 .3150 17 360 ---- .2940B .2445A .2940B .2510 -.0380 .2890 365 ---- .2695B .2230A .2690B .2290 -.0360 .2650 10 370 ---- .2465B .2035A .2465B .2085 -.0340 .2425 375 ---- .2250B .1850A .2250B .1900 -.0315 .2215 380 ---- .2050B .1685A .2050B .1725 -.0295 .2020 42 385 ---- .1865B .1530A .1865B .1565 -.0275 .1840 10 10 390 ---- .1695B .1385A .1685B .1420 -.0250 .1670 395 ---- .1540B .1260A .1540B .1285 -.0235 .1520 400 ---- .1400B .1145A .1400B .1165 -.0215 .1380 22 405 ---- .1265B .1035A .1265B .1055 -.0200 .1255 410 ---- .1150B .0940A .1150B .0960 -.0180 .1140 10 415 ---- .1040B .0855A .0855A .0870 -.0165 20 .1035 10 70 420 ---- .0940B .0775A .0940B .0785 -.0150 .0935 4 425 ---- ---- .0705A .0705A .0715 -.0135 .0850 502 430 ---- ---- .0640A .0640A .0645 -.0130 .0775 435 ---- ---- .0585A .0585A .0585 -.0115 .0700 10 440 ---- ---- .0530A .0530A .0535 -.0105 .0640 445 ---- ---- .0485A .0485A .0485 -.0095 .0580 450 ---- ---- .0440A .0440A .0440 -.0090 .0530 97 455 ---- ---- .0405A .0405A .0400 -.0080 .0480 460 ---- ---- .0370A .0370A .0365 -.0075 20 .0440 10 70 465 ---- ---- .0340A .0340A .0330 -.0070 .0400 470 ---- ---- .0310A .0310A .0300 -.0065 .0365 10 475 ---- ---- .0285A .0285A .0275 -.0060 .0335 587 480 ---- ---- .0265A .0265A .0250 -.0055 .0305 1 485 ---- ---- .0240A .0240A .0230 -.0050 .0280 490 ---- ---- .0225A .0225A .0205 -.0050 .0255 495 ---- ---- .0205A .0205A .0190 -.0045 .0235 500 ---- ---- .0190A .0190A .0175 -.0045 .0220 11 505 ---- ---- .0180A .0180A .0160 -.0040 .0200 510 ---- ---- .0165A .0165A .0145 -.0040 .0185 515 ---- ---- .0155A .0155A .0130 -.0040 .0170 520 ---- ---- .0145A .0145A .0120 -.0040 .0160 525 ---- ---- .0135A .0135A .0110 -.0035 .0145 530 ---- ---- .0130A .0130A .0100 -.0035 .0135 1 535 ---- ---- .0120A .0120A .0095 -.0030 .0125 540 ---- ---- .0115A .0115A .0085 -.0035 .0120 545 ---- ---- .0105A .0105A .0080 -.0030 .0110 550 ---- ---- .0100A .0100A .0070 -.0035 .0105 1 555 ---- ---- ---- ---- .0065 -.0030 .0095 200 560 ---- ---- ---- ---- .0060 -.0030 .0090 1 565 ---- ---- ---- ---- .0055 -.0030 .0085 570 ---- ---- ---- ---- .0050 -.0030 .0080 575 ---- ---- ---- ---- .0050 -.0025 .0075 580 ---- ---- ---- ---- .0045 -.0025 .0070 600 ---- ---- ---- ---- .0035 -.0025 .0060 1 625 ---- ---- ---- ---- .0025 -.0020 .0045 650 ---- ---- ---- ---- .0015 -.0025 .0040 675 ---- ---- ---- ---- .0010 -.0020 .0030 700 ---- ---- ---- ---- .0010 -.0020 .0030 725 ---- ---- ---- ---- .0005 -.0020 .0025 750 ---- ---- ---- ---- .0005 -.0015 .0020 775 ---- ---- ---- ---- .0005 -.0015 .0020 800 ---- ---- ---- ---- .0005 -.0015 .0020 8 825 ---- ---- ---- ---- .0005 -.0015 .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3290 -.0650 3.3940 050 ---- ---- ---- ---- 3.0790 -.0650 3.1440 075 ---- ---- ---- ---- 2.8290 -.0650 2.8940 100 ---- ---- ---- ---- 2.5790 -.0650 2.6440 125 ---- ---- ---- ---- 2.3290 -.0650 2.3940 150 ---- ---- ---- ---- 2.0790 -.0650 2.1440 175 ---- ---- ---- ---- 1.8290 -.0650 1.8940 200 ---- ---- ---- ---- 1.5790 -.0650 1.6440 220 ---- ---- ---- ---- 1.3810 -.0660 1.4470 225 ---- ---- ---- ---- 1.3320 -.0660 1.3980 230 ---- ---- ---- ---- 1.2840 -.0655 1.3495 235 ---- ---- ---- ---- 1.2355 -.0655 1.3010 240 ---- 1.2530B 1.1770A 1.1770A 1.1880 -.0645 1.2525 245 ---- ---- ---- ---- 1.1405 -.0640 1.2045 250 ---- ---- 1.0820A 1.0820A 1.0935 -.0635 1.1570 255 ---- ---- ---- ---- 1.0465 -.0635 1.1100 260 ---- ---- .9895A .9895A 1.0005 -.0625 1.0630 265 ---- ---- ---- ---- .9545 -.0625 1.0170 270 ---- ---- .8990A .8990A .9095 -.0615 .9710 275 ---- ---- ---- ---- .8650 -.0610 .9260 280 ---- ---- .8115A .8115A .8215 -.0600 .8815 285 ---- ---- ---- ---- .7785 -.0590 .8375 290 ---- .7950B .7270A .7270A .7370 -.0575 .7945 295 ---- ---- ---- ---- .6960 -.0565 .7525 300 ---- ---- .6465A .6465A .6560 -.0555 .7115 305 ---- ---- ---- ---- .6170 -.0545 .6715 310 ---- ---- .5705A .5705A .5795 -.0535 .6330 315 ---- ---- .5345A .5345A .5430 -.0520 .5950 320 ---- ---- .4995A .4995A .5080 -.0505 .5585 325 ---- ---- .4660A .4660A .4740 -.0495 .5235 330 ---- ---- .4340A .4340A .4420 -.0480 .4900 335 ---- ---- .4035A .4035A .4110 -.0465 .4575 340 ---- ---- .3740A .3740A .3815 -.0450 .4265 345 ---- ---- .3465A .3465A .3535 -.0430 .3965 350 ---- ---- .3205A .3205A .3275 -.0410 .3685 355 ---- ---- .2955A .2955A .3025 -.0390 .3415 4 360 ---- .3205B .2725A .3205B .2790 -.0375 .3165 365 ---- .2960B .2510A .2960B .2570 -.0355 .2925 4 370 ---- .2735B .2310A .2735B .2365 -.0335 .2700 5 375 ---- .2520B .2120A .2515B .2170 -.0320 .2490 380 ---- .2320B .1950A .2320B .1995 -.0295 .2290 4 385 ---- .2135B .1785A .2135B .1830 -.0280 .2110 2 390 ---- .1960B .1640A .1960B .1675 -.0260 .1935 395 ---- .1800B .1505A .1795B .1535 -.0245 .1780 400 ---- .1650B .1380A .1650B .1405 -.0230 .1635 405 ---- .1510B .1265A .1510B .1285 -.0215 .1500 410 ---- .1385B .1160A .1385B .1180 -.0195 .1375 415 ---- .1270B .1065A .1270B .1080 -.0180 .1260 420 ---- .1160B .0975A .1160B .0985 -.0170 .1155 2 425 ---- .1065B .0895A .1065B .0905 -.0155 .1060 430 ---- .0975B .0825A .0975B .0830 -.0140 .0970 435 ---- ---- .0755A .0755A .0760 -.0130 .0890 440 ---- ---- .0695A .0695A .0695 -.0125 .0820 445 ---- ---- .0640A .0640A .0640 -.0110 .0750 450 ---- ---- .0590A .0590A .0590 -.0100 .0690 455 ---- ---- .0545A .0545A .0540 -.0095 .0635 460 ---- ---- .0505A .0505A .0500 -.0085 .0585 465 ---- ---- .0465A .0465A .0460 -.0075 .0535 470 ---- ---- .0430A .0430A .0425 -.0070 .0495 475 ---- ---- .0400A .0400A .0390 -.0065 .0455 480 ---- ---- .0370A .0370A .0360 -.0060 .0420 485 ---- ---- .0345A .0345A .0335 -.0055 .0390 490 ---- ---- .0320A .0320A .0310 -.0050 .0360 495 ---- ---- .0295A .0295A .0285 -.0045 .0330 500 ---- ---- .0275A .0275A .0265 -.0045 .0310 30 26 505 ---- ---- .0260A .0260A .0245 -.0040 .0285 10 510 ---- ---- .0240A .0240A .0230 -.0035 .0265 515 ---- ---- .0225A .0225A .0210 -.0035 .0245 520 ---- ---- .0215A .0215A .0195 -.0035 .0230 525 ---- ---- .0200A .0200A .0185 -.0030 .0215 530 ---- ---- .0190A .0190A .0170 -.0030 .0200 535 ---- ---- .0175A .0175A .0160 -.0025 .0185 540 ---- ---- .0170A .0170A .0150 -.0025 .0175 545 ---- ---- .0160A .0160A .0140 -.0025 .0165 550 ---- ---- .0150A .0150A .0130 -.0025 .0155 555 ---- ---- ---- ---- .0120 -.0025 .0145 560 ---- ---- ---- ---- .0115 -.0020 .0135 565 ---- ---- ---- ---- .0105 -.0020 .0125 10 570 ---- ---- ---- ---- .0100 -.0020 .0120 575 ---- ---- ---- ---- .0095 -.0020 .0115 580 ---- ---- ---- ---- .0090 -.0015 .0105 600 ---- ---- ---- ---- .0070 -.0015 .0085 625 ---- ---- ---- ---- .0050 -.0020 .0070 650 ---- ---- ---- ---- .0040 -.0015 .0055 675 ---- ---- ---- ---- .0030 -.0015 .0045 700 ---- ---- ---- ---- .0025 -.0015 .0040 725 ---- ---- ---- ---- .0020 -.0015 .0035 750 ---- ---- ---- ---- .0015 -.0015 .0030 775 ---- ---- ---- ---- .0015 -.0015 .0030 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0010 -.0015 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3300 -.0660 3.3960 050 ---- ---- ---- ---- 3.0800 -.0660 3.1460 075 ---- ---- ---- ---- 2.8300 -.0660 2.8960 100 ---- ---- ---- ---- 2.5800 -.0660 2.6460 125 ---- ---- ---- ---- 2.3300 -.0660 2.3960 150 ---- ---- ---- ---- 2.0800 -.0660 2.1460 175 ---- ---- ---- ---- 1.8300 -.0660 1.8960 200 ---- ---- ---- ---- 1.5800 -.0665 1.6465 220 ---- ---- 1.3745A 1.3745A 1.3835 -.0665 1.4500 225 ---- ---- ---- ---- 1.3355 -.0660 1.4015 230 ---- ---- ---- ---- 1.2875 -.0660 1.3535 235 ---- ---- ---- ---- 1.2400 -.0655 1.3055 240 ---- ---- 1.1830A 1.1830A 1.1930 -.0650 1.2580 245 ---- ---- ---- ---- 1.1460 -.0645 1.2105 250 ---- ---- 1.0900A 1.0900A 1.1000 -.0635 1.1635 255 ---- ---- ---- ---- 1.0540 -.0635 1.1175 260 ---- ---- 1.0000A 1.0000A 1.0090 -.0625 1.0715 265 ---- ---- ---- ---- .9645 -.0615 1.0260 270 ---- ---- .9115A .9115A .9205 -.0610 .9815 275 ---- ---- ---- ---- .8775 -.0600 .9375 280 ---- ---- .8255A .8255A .8350 -.0590 .8940 285 ---- ---- ---- ---- .7935 -.0580 .8515 290 ---- ---- .7440A .7440A .7530 -.0570 .8100 295 ---- ---- ---- ---- .7135 -.0560 .7695 300 ---- ---- .6665A .6665A .6745 -.0550 .7295 305 ---- ---- ---- ---- .6370 -.0540 .6910 310 ---- ---- .5930A .5930A .6005 -.0530 .6535 315 ---- ---- .5585A .5585A .5655 -.0515 .6170 320 ---- ---- .5245A .5245A .5315 -.0500 .5815 325 ---- ---- .4920A .4920A .4990 -.0485 .5475 330 ---- ---- .4610A .4610A .4675 -.0475 .5150 335 ---- ---- .4310A .4310A .4375 -.0455 .4830 340 ---- ---- .4025A .4025A .4085 -.0445 .4530 345 ---- ---- .3755A .3755A .3815 -.0425 .4240 350 ---- ---- .3500A .3500A .3555 -.0410 .3965 355 ---- ---- .3255A .3255A .3305 -.0395 .3700 360 ---- .3485B .3025A .3480B .3075 -.0375 .3450 365 ---- .3245B .2810A .3240B .2855 -.0360 .3215 370 ---- .3020B .2610A .3010B .2650 -.0340 .2990 375 ---- .2805B .2420A .2805B .2455 -.0325 .2780 380 ---- .2605B .2245A .2605B .2275 -.0310 .2585 2 385 ---- .2415B .2080A .2410B .2110 -.0285 .2395 390 ---- .2240B .1925A .2240B .1950 -.0275 .2225 1 395 ---- .2075B .1785A .2070B .1805 -.0255 .2060 400 ---- .1920B .1655A .1915B .1670 -.0240 .1910 8 405 ---- .1775B .1530A .1775B .1545 -.0225 .1770 410 ---- .1645B .1420A .1645B .1430 -.0210 .1640 4 415 ---- .1520B .1315A .1520B .1320 -.0195 .1515 420 ---- ---- .1215A .1215A .1225 -.0180 .1405 3 425 ---- ---- .1130A .1130A .1130 -.0170 .1300 430 ---- ---- .1045A .1045A .1045 -.0160 .1205 1 435 ---- ---- .0970A .0970A .0970 -.0145 .1115 440 ---- ---- .0900A .0900A .0900 -.0135 .1035 15 445 ---- ---- .0835A .0835A .0835 -.0120 .0955 450 ---- ---- .0780A .0780A .0775 -.0110 .0885 1 2 455 ---- ---- .0725A .0725A .0720 -.0105 .0825 460 ---- ---- .0675A .0675A .0665 -.0100 .0765 465 ---- ---- .0630A .0630A .0620 -.0090 .0710 470 ---- ---- .0585A .0585A .0575 -.0085 .0660 475 ---- ---- .0545A .0545A .0535 -.0080 .0615 480 ---- ---- .0510A .0510A .0500 -.0070 .0570 485 ---- ---- .0480A .0480A .0465 -.0065 .0530 490 ---- ---- .0450A .0450A .0435 -.0060 .0495 495 ---- ---- .0420A .0420A .0405 -.0055 .0460 500 ---- ---- .0395A .0395A .0380 -.0050 .0430 505 ---- ---- .0370A .0370A .0355 -.0050 .0405 510 ---- ---- .0345A .0345A .0330 -.0045 .0375 515 ---- ---- .0325A .0325A .0310 -.0040 .0350 520 ---- ---- .0305A .0305A .0290 -.0040 .0330 525 ---- ---- .0290A .0290A .0270 -.0040 .0310 530 ---- ---- .0275A .0275A .0255 -.0035 .0290 535 ---- ---- .0260A .0260A .0235 -.0035 .0270 540 ---- ---- .0245A .0245A .0220 -.0035 .0255 17 545 ---- ---- .0230A .0230A .0210 -.0030 .0240 550 ---- ---- .0220A .0220A .0195 -.0030 .0225 555 ---- ---- .0210A .0210A .0185 -.0030 .0215 560 ---- ---- ---- ---- .0175 -.0025 .0200 565 ---- ---- ---- ---- .0165 -.0025 .0190 570 ---- ---- ---- ---- .0155 -.0025 .0180 11 575 ---- ---- ---- ---- .0145 -.0025 .0170 580 ---- ---- ---- ---- .0135 -.0025 .0160 600 ---- ---- ---- ---- .0110 -.0020 .0130 625 ---- ---- ---- ---- .0085 -.0020 .0105 650 ---- ---- ---- ---- .0065 -.0020 .0085 675 ---- ---- ---- ---- .0050 -.0020 .0070 700 ---- ---- ---- ---- .0040 -.0020 .0060 725 ---- ---- ---- ---- .0035 -.0015 .0050 750 ---- ---- ---- ---- .0025 -.0020 .0045 775 ---- ---- ---- ---- .0025 -.0015 .0040 800 ---- ---- ---- ---- .0020 -.0015 .0035 825 ---- ---- ---- ---- .0015 -.0015 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3300 -.0660 3.3960 050 ---- ---- ---- ---- 3.0800 -.0660 3.1460 075 ---- ---- ---- ---- 2.8300 -.0660 2.8960 100 ---- ---- ---- ---- 2.5800 -.0660 2.6460 125 ---- ---- ---- ---- 2.3300 -.0660 2.3960 150 ---- ---- ---- ---- 2.0800 -.0660 2.1460 175 ---- ---- ---- ---- 1.8300 -.0660 1.8960 200 ---- ---- ---- ---- 1.5805 -.0660 1.6465 220 ---- ---- 1.3780A 1.3780A 1.3865 -.0645 1.4510 225 ---- ---- ---- ---- 1.3385 -.0645 1.4030 230 ---- ---- ---- ---- 1.2910 -.0640 1.3550 235 ---- ---- ---- ---- 1.2440 -.0640 1.3080 240 ---- ---- 1.1880A 1.1880A 1.1975 -.0635 1.2610 245 ---- ---- ---- ---- 1.1515 -.0630 1.2145 250 ---- ---- 1.0965A 1.0965A 1.1060 -.0625 1.1685 255 ---- ---- ---- ---- 1.0610 -.0615 1.1225 260 ---- ---- 1.0075A 1.0075A 1.0165 -.0610 1.0775 265 ---- ---- ---- ---- .9725 -.0610 1.0335 270 ---- ---- .9215A .9215A .9295 -.0600 .9895 275 ---- ---- ---- ---- .8875 -.0590 .9465 280 ---- ---- .8390A .8390A .8460 -.0585 .9045 285 ---- ---- ---- ---- .8055 -.0580 .8635 290 ---- ---- .7600A .7600A .7660 -.0570 .8230 295 ---- ---- ---- ---- .7275 -.0560 .7835 300 ---- ---- .6845A .6845A .6905 -.0545 .7450 305 ---- ---- ---- ---- .6540 -.0535 .7075 310 ---- ---- .6140A .6140A .6185 -.0525 .6710 315 ---- ---- .5800A .5800A .5845 -.0510 .6355 320 ---- ---- .5475A .5475A .5515 -.0495 .6010 325 ---- ---- .5160A .5160A .5200 -.0480 .5680 330 ---- ---- .4855A .4855A .4895 -.0465 .5360 335 ---- ---- .4565A .4565A .4600 -.0450 .5050 340 ---- ---- .4285A .4285A .4320 -.0435 .4755 345 ---- ---- .4015A .4015A .4055 -.0415 .4470 350 ---- ---- .3760A .3760A .3800 -.0400 .4200 20 355 ---- .3965B .3520A .3950B .3555 -.0390 .3945 360 ---- .3715B .3295A .3295A .3330 -.0370 .3700 3 365 ---- .3480B .3080A .3080A .3110 -.0355 .3465 370 ---- .3260B .2875A .2875A .2910 -.0335 .3245 375 ---- .3045B .2690A .2690A .2715 -.0320 .3035 380 ---- .2845B .2510A .2510A .2535 -.0305 .2840 385 ---- .2660B .2345A .2345A .2365 -.0290 .2655 390 ---- ---- .2185A .2185A .2205 -.0275 .2480 395 ---- ---- .2040A .2040A .2055 -.0265 .2320 400 ---- ---- .1905A .1905A .1915 -.0250 .2165 40 405 ---- ---- .1780A .1780A .1785 -.0235 .2020 410 ---- ---- .1660A .1660A .1665 -.0220 .1885 415 ---- ---- .1550A .1550A .1550 -.0210 .1760 420 ---- ---- .1445A .1445A .1445 -.0195 .1640 425 ---- ---- .1350A .1350A .1345 -.0185 .1530 430 ---- ---- .1265A .1265A .1255 -.0175 .1430 435 ---- ---- .1180A .1180A .1170 -.0165 .1335 440 ---- ---- .1105A .1105A .1095 -.0150 .1245 445 ---- ---- .1035A .1035A .1020 -.0140 .1160 450 ---- ---- .0970A .0970A .0955 -.0130 .1085 20 455 ---- ---- .0905A .0905A .0890 -.0120 .1010 460 ---- ---- .0850A .0850A .0830 -.0115 .0945 465 ---- ---- .0795A .0795A .0780 -.0105 .0885 470 ---- ---- .0745A .0745A .0730 -.0095 .0825 475 ---- ---- .0695A .0695A .0685 -.0085 .0770 10 480 ---- ---- .0655A .0655A .0640 -.0080 .0720 485 ---- ---- .0615A .0615A .0600 -.0075 .0675 490 ---- ---- .0575A .0575A .0565 -.0065 .0630 495 ---- ---- .0545A .0545A .0530 -.0060 .0590 500 ---- ---- .0510A .0510A .0495 -.0060 .0555 6 505 ---- ---- .0480A .0480A .0465 -.0055 .0520 510 ---- ---- .0455A .0455A .0440 -.0045 .0485 515 ---- ---- .0430A .0430A .0415 -.0040 .0455 520 ---- ---- .0405A .0405A .0390 -.0040 .0430 525 ---- ---- .0380A .0380A .0370 -.0035 .0405 530 ---- ---- .0360A .0360A .0350 -.0030 .0380 535 ---- ---- .0340A .0340A .0330 -.0025 .0355 540 ---- ---- .0325A .0325A .0310 -.0025 .0335 545 ---- ---- .0310A .0310A .0295 -.0025 .0320 550 ---- ---- .0295A .0295A .0280 -.0020 .0300 1 555 ---- ---- .0280A .0280A .0265 -.0020 .0285 560 ---- ---- .0265A .0265A .0255 -.0015 .0270 565 ---- ---- ---- ---- .0240 -.0015 .0255 570 ---- ---- ---- ---- .0230 -.0015 .0245 575 ---- ---- ---- ---- .0220 -.0010 .0230 580 ---- ---- ---- ---- .0210 -.0010 .0220 600 ---- ---- ---- ---- .0175 -.0005 .0180 625 ---- ---- ---- ---- .0145 UNCH .0145 650 ---- ---- ---- ---- .0120 +.0005 .0115 675 ---- ---- ---- ---- .0100 +.0005 .0095 700 ---- ---- ---- ---- .0085 +.0005 .0080 725 ---- ---- ---- ---- .0075 +.0010 .0065 750 ---- ---- ---- ---- .0065 +.0010 .0055 775 ---- ---- ---- ---- .0060 +.0010 .0050 800 ---- ---- ---- ---- .0055 +.0010 .0045 825 ---- ---- ---- ---- .0050 +.0010 .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3310 -.0655 3.3965 050 ---- ---- ---- ---- 3.0810 -.0655 3.1465 075 ---- ---- ---- ---- 2.8310 -.0655 2.8965 100 ---- ---- ---- ---- 2.5810 -.0655 2.6465 125 ---- ---- ---- ---- 2.3310 -.0655 2.3965 150 ---- ---- ---- ---- 2.0810 -.0655 2.1465 175 ---- ---- ---- ---- 1.8310 -.0655 1.8965 200 ---- ---- ---- ---- 1.5835 -.0645 1.6480 220 ---- ---- 1.3810A 1.3810A 1.3915 -.0630 1.4545 225 ---- ---- ---- ---- 1.3445 -.0625 1.4070 230 ---- ---- ---- ---- 1.2980 -.0620 1.3600 235 ---- ---- ---- ---- 1.2515 -.0615 1.3130 240 ---- ---- 1.1940A 1.1940A 1.2055 -.0615 1.2670 245 ---- ---- ---- ---- 1.1600 -.0610 1.2210 250 ---- ---- 1.1045A 1.1045A 1.1150 -.0605 1.1755 255 ---- ---- ---- ---- 1.0705 -.0600 1.1305 260 ---- ---- 1.0175A 1.0175A 1.0270 -.0590 1.0860 265 ---- ---- ---- ---- .9840 -.0580 1.0420 270 ---- ---- .9335A .9335A .9415 -.0575 .9990 275 ---- ---- ---- ---- .8995 -.0570 .9565 280 ---- ---- .8530A .8530A .8585 -.0565 .9150 285 ---- ---- ---- ---- .8185 -.0555 .8740 290 ---- ---- .7760A .7760A .7795 -.0550 .8345 295 ---- ---- ---- ---- .7415 -.0540 .7955 300 ---- ---- .7030A .7030A .7045 -.0530 .7575 305 ---- ---- .6690A .6690A .6690 -.0515 .7205 310 ---- ---- .6335A .6335A .6340 -.0505 .6845 315 ---- ---- .6005A .6005A .6005 -.0495 .6500 320 ---- ---- .5685A .5685A .5680 -.0485 .6165 325 ---- ---- .5375A .5375A .5370 -.0470 .5840 330 ---- ---- .5080A .5080A .5070 -.0460 .5530 335 ---- ---- .4795A .4795A .4785 -.0445 .5230 340 ---- ---- .4520A .4520A .4510 -.0430 .4940 345 ---- ---- .4255A .4255A .4245 -.0420 .4665 350 ---- ---- .4005A .4005A .3995 -.0405 .4400 5 355 ---- ---- .3765A .3765A .3755 -.0395 .4150 360 ---- ---- .3535A .3535A .3530 -.0380 .3910 365 ---- ---- .3320A .3320A .3315 -.0365 .3680 370 ---- ---- .3120A .3120A .3110 -.0350 .3460 375 ---- ---- .2930A .2930A .2915 -.0340 .3255 380 ---- ---- .2750A .2750A .2735 -.0325 .3060 385 ---- ---- .2580A .2580A .2560 -.0310 .2870 390 ---- ---- .2420A .2420A .2395 -.0300 .2695 395 ---- ---- .2270A .2270A .2245 -.0285 .2530 400 ---- ---- .2130A .2130A .2100 -.0270 .2370 4 4 405 ---- ---- .2000A .2000A .1960 -.0265 .2225 410 ---- ---- .1875A .1875A .1835 -.0250 .2085 415 ---- ---- .1760A .1760A .1715 -.0235 .1950 420 ---- ---- .1655A .1655A .1600 -.0230 .1830 425 ---- ---- .1550A .1550A .1495 -.0220 .1715 430 ---- ---- .1460A .1460A .1400 -.0205 .1605 435 ---- ---- .1370A .1370A .1305 -.0195 .1500 440 ---- ---- .1290A .1290A .1220 -.0185 .1405 445 ---- ---- .1210A .1210A .1140 -.0175 .1315 450 ---- ---- .1140A .1140A .1065 -.0170 .1235 455 ---- ---- .1070A .1070A .0995 -.0160 .1155 460 ---- ---- .1010A .1010A .0930 -.0155 .1085 465 ---- ---- .0950A .0950A .0870 -.0145 .1015 470 ---- ---- .0895A .0895A .0810 -.0140 .0950 475 ---- ---- .0840A .0840A .0760 -.0130 .0890 480 ---- ---- .0795A .0795A .0710 -.0125 .0835 485 ---- ---- .0745A .0745A .0665 -.0120 .0785 490 ---- ---- .0705A .0705A .0620 -.0115 .0735 495 ---- ---- .0665A .0665A .0580 -.0110 .0690 500 ---- ---- .0630A .0630A .0545 -.0100 .0645 505 ---- ---- .0595A .0595A .0510 -.0100 .0610 510 ---- ---- .0565A .0565A .0480 -.0090 .0570 515 ---- ---- ---- ---- .0450 -.0085 .0535 520 ---- ---- ---- ---- .0420 -.0085 .0505 525 ---- ---- ---- ---- .0395 -.0080 .0475 530 ---- ---- ---- ---- .0370 -.0075 .0445 535 ---- ---- ---- ---- .0350 -.0070 .0420 540 ---- ---- ---- ---- .0325 -.0070 .0395 545 ---- ---- ---- ---- .0305 -.0065 .0370 550 ---- ---- ---- ---- .0290 -.0060 .0350 555 ---- ---- ---- ---- .0270 -.0060 .0330 560 ---- ---- ---- ---- .0255 -.0055 .0310 565 ---- ---- ---- ---- .0240 -.0055 .0295 570 ---- ---- ---- ---- .0230 -.0045 .0275 575 ---- ---- ---- ---- .0215 -.0045 .0260 580 ---- ---- ---- ---- .0205 -.0040 .0245 600 ---- ---- ---- ---- .0165 -.0030 .0195 625 ---- ---- ---- ---- .0125 -.0025 .0150 650 ---- ---- ---- ---- .0100 -.0015 .0115 675 ---- ---- ---- ---- .0080 -.0010 .0090 700 ---- ---- ---- ---- .0065 -.0005 .0070 725 ---- ---- ---- ---- .0055 UNCH .0055 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- .0030B ---- .0030B .0030 +.0005 .0025 3 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3310 -.0655 3.3965 050 ---- ---- ---- ---- 3.0810 -.0655 3.1465 075 ---- ---- ---- ---- 2.8310 -.0655 2.8965 100 ---- ---- ---- ---- 2.5810 -.0655 2.6465 125 ---- ---- ---- ---- 2.3310 -.0655 2.3965 150 ---- ---- ---- ---- 2.0810 -.0655 2.1465 175 ---- ---- ---- ---- 1.8310 -.0655 1.8965 200 ---- ---- ---- ---- 1.5870 -.0640 1.6510 220 ---- ---- ---- ---- 1.3975 -.0625 1.4600 225 ---- ---- ---- ---- 1.3515 -.0620 1.4135 230 ---- ---- ---- ---- 1.3055 -.0615 1.3670 235 ---- ---- ---- ---- 1.2600 -.0610 1.3210 240 ---- ---- ---- ---- 1.2145 -.0610 1.2755 245 ---- ---- ---- ---- 1.1700 -.0605 1.2305 250 ---- ---- ---- ---- 1.1260 -.0600 1.1860 255 ---- ---- ---- ---- 1.0825 -.0595 1.1420 260 ---- ---- ---- ---- 1.0400 -.0585 1.0985 265 ---- ---- ---- ---- .9975 -.0580 1.0555 270 ---- ---- ---- ---- .9565 -.0570 1.0135 275 ---- ---- ---- ---- .9160 -.0560 .9720 280 ---- ---- ---- ---- .8760 -.0555 .9315 285 ---- ---- ---- ---- .8375 -.0545 .8920 290 ---- ---- ---- ---- .7995 -.0540 .8535 295 ---- ---- ---- ---- .7630 -.0525 .8155 300 ---- ---- ---- ---- .7270 -.0520 .7790 305 ---- ---- ---- ---- .6925 -.0510 .7435 310 ---- ---- ---- ---- .6590 -.0500 .7090 315 ---- ---- ---- ---- .6270 -.0485 .6755 320 ---- ---- ---- ---- .5955 -.0480 .6435 325 ---- ---- ---- ---- .5655 -.0465 .6120 330 ---- ---- ---- ---- .5365 -.0455 .5820 335 ---- ---- ---- ---- .5090 -.0440 .5530 340 ---- ---- ---- ---- .4820 -.0430 .5250 345 ---- ---- ---- ---- .4565 -.0420 .4985 350 ---- ---- ---- ---- .4320 -.0405 .4725 355 ---- ---- ---- ---- .4085 -.0395 .4480 360 ---- ---- ---- ---- .3860 -.0380 .4240 365 ---- ---- ---- ---- .3645 -.0370 .4015 370 ---- ---- ---- ---- .3440 -.0360 .3800 375 ---- ---- ---- ---- .3250 -.0345 .3595 380 ---- ---- ---- ---- .3065 -.0335 .3400 385 ---- ---- ---- ---- .2890 -.0320 .3210 390 ---- ---- ---- ---- .2725 -.0310 .3035 395 ---- ---- ---- ---- .2570 -.0295 .2865 400 ---- ---- ---- ---- .2425 -.0280 .2705 405 ---- ---- ---- ---- .2285 -.0270 .2555 410 ---- ---- ---- ---- .2155 -.0255 .2410 415 ---- ---- ---- ---- .2030 -.0245 .2275 420 ---- ---- ---- ---- .1915 -.0230 .2145 425 ---- ---- ---- ---- .1805 -.0220 .2025 430 ---- ---- ---- ---- .1700 -.0210 .1910 435 ---- ---- ---- ---- .1605 -.0195 .1800 440 ---- ---- ---- ---- .1510 -.0190 .1700 445 ---- ---- ---- ---- .1425 -.0175 .1600 450 ---- ---- ---- ---- .1345 -.0165 .1510 455 ---- ---- ---- ---- .1270 -.0155 .1425 460 ---- ---- ---- ---- .1195 -.0145 .1340 465 ---- ---- ---- ---- .1130 -.0135 .1265 470 ---- ---- ---- ---- .1065 -.0130 .1195 475 ---- ---- ---- ---- .1005 -.0120 .1125 480 ---- ---- ---- ---- .0950 -.0110 .1060 485 ---- ---- ---- ---- .0895 -.0105 .1000 490 ---- ---- ---- ---- .0845 -.0100 .0945 495 ---- ---- ---- ---- .0795 -.0095 .0890 500 ---- ---- ---- ---- .0750 -.0090 .0840 505 ---- ---- ---- ---- .0710 -.0085 .0795 510 ---- ---- ---- ---- .0670 -.0080 .0750 515 ---- ---- ---- ---- .0635 -.0075 .0710 520 ---- ---- ---- ---- .0600 -.0070 .0670 525 ---- ---- ---- ---- .0565 -.0070 .0635 530 ---- ---- ---- ---- .0535 -.0065 .0600 535 ---- ---- ---- ---- .0505 -.0065 .0570 540 ---- ---- ---- ---- .0480 -.0060 .0540 545 ---- ---- ---- ---- .0450 -.0060 .0510 550 ---- ---- ---- ---- .0430 -.0055 .0485 555 ---- ---- ---- ---- .0405 -.0055 .0460 560 ---- ---- ---- ---- .0385 -.0055 .0440 565 ---- ---- ---- ---- .0365 -.0050 .0415 570 ---- ---- ---- ---- .0345 -.0050 .0395 575 ---- ---- ---- ---- .0325 -.0055 .0380 580 ---- ---- ---- ---- .0310 -.0050 .0360 600 ---- ---- ---- ---- .0250 -.0055 .0305 625 ---- ---- ---- ---- .0190 -.0055 .0245 650 ---- ---- ---- ---- .0150 -.0055 .0205 675 ---- ---- ---- ---- .0115 -.0065 .0180 700 ---- ---- ---- ---- .0095 -.0060 .0155 725 ---- ---- ---- ---- .0075 -.0065 .0140 750 ---- ---- ---- ---- .0060 -.0070 .0130 775 ---- ---- ---- ---- .0050 -.0070 .0120 800 ---- ---- ---- ---- .0040 -.0070 .0110 825 ---- ---- ---- ---- .0030 -.0075 .0105 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3285 -.0655 3.3940 050 ---- ---- ---- ---- 3.0785 -.0655 3.1440 075 ---- ---- ---- ---- 2.8285 -.0655 2.8940 100 ---- ---- ---- ---- 2.5785 -.0655 2.6440 125 ---- ---- ---- ---- 2.3285 -.0655 2.3940 150 ---- ---- ---- ---- 2.0785 -.0655 2.1440 175 ---- ---- ---- ---- 1.8290 -.0655 1.8945 200 ---- ---- ---- ---- 1.5875 -.0635 1.6510 220 ---- ---- ---- ---- 1.4005 -.0620 1.4625 225 ---- ---- ---- ---- 1.3545 -.0615 1.4160 230 ---- ---- ---- ---- 1.3090 -.0615 1.3705 235 ---- ---- ---- ---- 1.2640 -.0610 1.3250 240 ---- ---- ---- ---- 1.2195 -.0605 1.2800 245 ---- ---- ---- ---- 1.1755 -.0600 1.2355 250 ---- ---- ---- ---- 1.1320 -.0595 1.1915 255 ---- ---- ---- ---- 1.0895 -.0585 1.1480 260 ---- ---- ---- ---- 1.0470 -.0580 1.1050 265 ---- ---- ---- ---- 1.0055 -.0575 1.0630 270 ---- ---- ---- ---- .9650 -.0565 1.0215 275 ---- ---- ---- ---- .9250 -.0555 .9805 280 ---- ---- ---- ---- .8860 -.0550 .9410 285 ---- ---- ---- ---- .8475 -.0545 .9020 290 ---- ---- ---- ---- .8105 -.0535 .8640 295 ---- ---- ---- ---- .7745 -.0525 .8270 300 ---- ---- ---- ---- .7395 -.0515 .7910 305 ---- ---- ---- ---- .7055 -.0505 .7560 310 ---- ---- ---- ---- .6725 -.0495 .7220 315 ---- ---- ---- ---- .6410 -.0480 .6890 320 ---- ---- ---- ---- .6105 -.0470 .6575 325 ---- ---- ---- ---- .5810 -.0455 .6265 330 ---- ---- ---- ---- .5525 -.0445 .5970 335 ---- ---- ---- ---- .5250 -.0435 .5685 340 ---- ---- ---- ---- .4985 -.0425 .5410 345 ---- ---- ---- ---- .4735 -.0410 .5145 350 ---- ---- ---- ---- .4490 -.0405 .4895 355 ---- ---- ---- ---- .4260 -.0390 .4650 360 ---- ---- ---- ---- .4035 -.0380 .4415 365 ---- ---- ---- ---- .3825 -.0365 .4190 370 ---- ---- ---- ---- .3620 -.0360 .3980 375 ---- ---- ---- ---- .3430 -.0345 .3775 380 ---- ---- ---- ---- .3245 -.0335 .3580 385 ---- ---- ---- ---- .3070 -.0325 .3395 390 ---- ---- ---- ---- .2905 -.0310 .3215 395 ---- ---- ---- ---- .2745 -.0300 .3045 400 ---- ---- ---- ---- .2595 -.0290 .2885 405 ---- ---- ---- ---- .2455 -.0280 .2735 410 ---- ---- ---- ---- .2320 -.0270 .2590 415 ---- ---- ---- ---- .2195 -.0260 .2455 420 ---- ---- ---- ---- .2075 -.0245 .2320 425 ---- ---- ---- ---- .1960 -.0240 .2200 430 ---- ---- ---- ---- .1850 -.0230 .2080 435 ---- ---- ---- ---- .1750 -.0220 .1970 440 ---- ---- ---- ---- .1655 -.0210 .1865 445 ---- ---- ---- ---- .1560 -.0205 .1765 450 ---- ---- ---- ---- .1475 -.0195 .1670 1 455 ---- ---- ---- ---- .1395 -.0185 .1580 460 ---- ---- ---- ---- .1315 -.0180 .1495 465 ---- ---- ---- ---- .1245 -.0170 .1415 470 ---- ---- ---- ---- .1175 -.0165 .1340 475 ---- ---- ---- ---- .1110 -.0160 .1270 480 ---- ---- ---- ---- .1050 -.0155 .1205 485 ---- ---- ---- ---- .0995 -.0145 .1140 490 ---- ---- ---- ---- .0940 -.0140 .1080 495 ---- ---- ---- ---- .0890 -.0135 .1025 500 ---- ---- ---- ---- .0840 -.0130 .0970 505 ---- ---- ---- ---- .0795 -.0125 .0920 510 ---- ---- ---- ---- .0755 -.0115 .0870 515 ---- ---- ---- ---- .0715 -.0115 .0830 520 ---- ---- ---- ---- .0680 -.0105 .0785 525 ---- ---- ---- ---- .0645 -.0100 .0745 530 ---- ---- ---- ---- .0610 -.0100 .0710 535 ---- ---- ---- ---- .0580 -.0095 .0675 540 ---- ---- ---- ---- .0550 -.0090 .0640 545 ---- ---- ---- ---- .0520 -.0090 .0610 550 ---- ---- ---- ---- .0495 -.0090 .0585 555 ---- ---- ---- ---- .0470 -.0085 .0555 560 ---- ---- ---- ---- .0450 -.0080 .0530 565 ---- ---- ---- ---- .0425 -.0080 .0505 570 ---- ---- ---- ---- .0405 -.0080 .0485 575 ---- ---- ---- ---- .0385 -.0080 .0465 580 ---- ---- ---- ---- .0365 -.0080 .0445 600 ---- ---- ---- ---- .0300 -.0080 .0380 625 ---- ---- ---- ---- .0235 -.0080 .0315 650 ---- ---- ---- ---- .0185 -.0085 .0270 675 ---- ---- ---- ---- .0150 -.0085 .0235 700 ---- ---- ---- ---- .0120 -.0085 .0205 725 ---- ---- ---- ---- .0100 -.0090 .0190 750 ---- ---- ---- ---- .0080 -.0095 .0175 775 ---- ---- ---- ---- .0065 -.0095 .0160 800 ---- ---- ---- ---- .0055 -.0100 .0155 825 ---- ---- ---- ---- .0045 -.0105 .0150 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3285 -.0655 3.3940 050 ---- ---- ---- ---- 3.0785 -.0655 3.1440 075 ---- ---- ---- ---- 2.8285 -.0655 2.8940 100 ---- ---- ---- ---- 2.5785 -.0655 2.6440 125 ---- ---- ---- ---- 2.3285 -.0655 2.3940 150 ---- ---- ---- ---- 2.0785 -.0655 2.1440 175 ---- ---- ---- ---- 1.8305 -.0645 1.8950 200 ---- ---- ---- ---- 1.5915 -.0625 1.6540 220 ---- ---- ---- ---- 1.4060 -.0615 1.4675 225 ---- ---- ---- ---- 1.3610 -.0605 1.4215 230 ---- ---- ---- ---- 1.3160 -.0605 1.3765 235 ---- ---- ---- ---- 1.2715 -.0600 1.3315 240 ---- ---- ---- ---- 1.2275 -.0595 1.2870 245 ---- ---- ---- ---- 1.1840 -.0590 1.2430 250 ---- ---- ---- ---- 1.1410 -.0585 1.1995 255 ---- ---- ---- ---- 1.0985 -.0580 1.1565 260 ---- ---- ---- ---- 1.0570 -.0570 1.1140 265 ---- ---- ---- ---- 1.0160 -.0565 1.0725 270 ---- ---- ---- ---- .9755 -.0560 1.0315 275 ---- ---- ---- ---- .9365 -.0550 .9915 280 ---- ---- ---- ---- .8980 -.0540 .9520 285 ---- ---- ---- ---- .8600 -.0540 .9140 290 ---- ---- ---- ---- .8235 -.0530 .8765 295 ---- ---- ---- ---- .7880 -.0520 .8400 300 ---- ---- ---- ---- .7535 -.0510 .8045 305 ---- ---- ---- ---- .7200 -.0500 .7700 310 ---- ---- ---- ---- .6875 -.0490 .7365 315 ---- ---- ---- ---- .6565 -.0480 .7045 320 ---- ---- ---- ---- .6260 -.0470 .6730 325 ---- ---- ---- ---- .5970 -.0460 .6430 330 ---- ---- ---- ---- .5690 -.0450 .6140 335 ---- ---- ---- ---- .5420 -.0435 .5855 340 ---- ---- ---- ---- .5160 -.0425 .5585 345 ---- ---- ---- ---- .4910 -.0415 .5325 350 ---- ---- ---- ---- .4670 -.0405 .5075 355 ---- ---- ---- ---- .4440 -.0390 .4830 360 ---- ---- ---- ---- .4220 -.0380 .4600 365 ---- ---- ---- ---- .4005 -.0375 .4380 370 ---- ---- ---- ---- .3805 -.0360 .4165 375 ---- ---- ---- ---- .3615 -.0345 .3960 380 ---- ---- ---- ---- .3430 -.0335 .3765 385 ---- ---- ---- ---- .3255 -.0325 .3580 390 ---- ---- ---- ---- .3090 -.0315 .3405 395 ---- ---- ---- ---- .2930 -.0305 .3235 400 ---- ---- ---- ---- .2780 -.0295 .3075 405 ---- ---- ---- ---- .2640 -.0280 .2920 410 ---- ---- ---- ---- .2500 -.0275 .2775 415 ---- ---- ---- ---- .2375 -.0260 .2635 420 ---- ---- ---- ---- .2250 -.0255 .2505 425 ---- ---- ---- ---- .2135 -.0245 .2380 430 ---- ---- ---- ---- .2025 -.0235 .2260 435 ---- ---- ---- ---- .1920 -.0225 .2145 440 ---- ---- ---- ---- .1820 -.0220 .2040 445 ---- ---- ---- ---- .1725 -.0210 .1935 450 ---- ---- ---- ---- .1635 -.0205 .1840 455 ---- ---- ---- ---- .1550 -.0195 .1745 460 ---- ---- ---- ---- .1470 -.0190 .1660 465 ---- ---- ---- ---- .1395 -.0180 .1575 470 ---- ---- ---- ---- .1325 -.0175 .1500 475 ---- ---- ---- ---- .1255 -.0170 .1425 480 ---- ---- ---- ---- .1190 -.0165 .1355 485 ---- ---- ---- ---- .1130 -.0155 .1285 490 ---- ---- ---- ---- .1075 -.0150 .1225 495 ---- ---- ---- ---- .1020 -.0145 .1165 500 ---- ---- ---- ---- .0970 -.0135 .1105 505 ---- ---- ---- ---- .0925 -.0130 .1055 510 ---- ---- ---- ---- .0880 -.0125 .1005 515 ---- ---- ---- ---- .0835 -.0120 .0955 520 ---- ---- ---- ---- .0795 -.0115 .0910 525 ---- ---- ---- ---- .0755 -.0115 .0870 530 ---- ---- ---- ---- .0720 -.0110 .0830 535 ---- ---- ---- ---- .0685 -.0105 .0790 540 ---- ---- ---- ---- .0655 -.0100 .0755 545 ---- ---- ---- ---- .0625 -.0095 .0720 550 ---- ---- ---- ---- .0595 -.0095 .0690 555 ---- ---- ---- ---- .0570 -.0090 .0660 560 ---- ---- ---- ---- .0540 -.0095 .0635 565 ---- ---- ---- ---- .0515 -.0090 .0605 570 ---- ---- ---- ---- .0495 -.0085 .0580 575 ---- ---- ---- ---- .0470 -.0090 .0560 580 ---- ---- ---- ---- .0450 -.0085 .0535 600 ---- ---- ---- ---- .0375 -.0085 .0460 625 ---- ---- ---- ---- .0300 -.0090 .0390 650 ---- ---- ---- ---- .0245 -.0090 .0335 675 ---- ---- ---- ---- .0200 -.0095 .0295 700 ---- ---- ---- ---- .0165 -.0100 .0265 725 ---- ---- ---- ---- .0135 -.0110 .0245 750 ---- ---- ---- ---- .0115 -.0115 .0230 775 ---- ---- ---- ---- .0095 -.0120 .0215 800 ---- ---- ---- ---- .0080 -.0125 .0205 825 ---- ---- ---- ---- .0070 -.0130 .0200 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3285 -.0655 3.3940 050 ---- ---- ---- ---- 3.0785 -.0655 3.1440 075 ---- ---- ---- ---- 2.8285 -.0655 2.8940 100 ---- ---- ---- ---- 2.5785 -.0655 2.6440 125 ---- ---- ---- ---- 2.3285 -.0655 2.3940 150 ---- ---- ---- ---- 2.0785 -.0655 2.1440 175 ---- ---- ---- ---- 1.8325 -.0640 1.8965 200 ---- ---- ---- ---- 1.5955 -.0625 1.6580 220 ---- ---- ---- ---- 1.4125 -.0605 1.4730 225 ---- ---- ---- ---- 1.3675 -.0605 1.4280 230 ---- ---- ---- ---- 1.3230 -.0600 1.3830 235 ---- ---- ---- ---- 1.2790 -.0595 1.3385 240 ---- ---- ---- ---- 1.2355 -.0590 1.2945 245 ---- ---- ---- ---- 1.1930 -.0580 1.2510 250 ---- ---- ---- ---- 1.1505 -.0575 1.2080 255 ---- ---- ---- ---- 1.1085 -.0570 1.1655 260 ---- ---- ---- ---- 1.0675 -.0565 1.1240 265 ---- ---- ---- ---- 1.0270 -.0560 1.0830 270 ---- ---- ---- ---- .9875 -.0550 1.0425 275 ---- ---- ---- ---- .9485 -.0545 1.0030 280 ---- ---- ---- ---- .9105 -.0535 .9640 285 ---- ---- ---- ---- .8735 -.0525 .9260 290 ---- ---- ---- ---- .8375 -.0520 .8895 295 ---- ---- ---- ---- .8025 -.0510 .8535 300 ---- ---- ---- ---- .7685 -.0500 .8185 305 ---- ---- ---- ---- .7355 -.0490 .7845 310 ---- ---- ---- ---- .7035 -.0480 .7515 315 ---- ---- ---- ---- .6725 -.0475 .7200 320 ---- ---- ---- ---- .6425 -.0465 .6890 325 ---- ---- ---- ---- .6140 -.0455 .6595 330 ---- ---- ---- ---- .5860 -.0445 .6305 335 ---- ---- ---- ---- .5595 -.0435 .6030 340 ---- ---- ---- ---- .5335 -.0425 .5760 345 ---- ---- ---- ---- .5090 -.0415 .5505 350 ---- ---- ---- ---- .4850 -.0405 .5255 5 355 ---- ---- ---- ---- .4625 -.0390 .5015 360 ---- ---- ---- ---- .4405 -.0380 .4785 365 ---- ---- ---- ---- .4195 -.0370 .4565 370 ---- ---- ---- ---- .3995 -.0360 .4355 375 ---- ---- ---- ---- .3805 -.0345 .4150 380 ---- ---- ---- ---- .3620 -.0340 .3960 385 ---- ---- ---- ---- .3445 -.0330 .3775 390 ---- ---- ---- ---- .3280 -.0315 .3595 395 ---- ---- ---- ---- .3120 -.0305 .3425 400 ---- ---- ---- ---- .2970 -.0295 .3265 405 ---- ---- ---- ---- .2825 -.0285 .3110 410 ---- ---- ---- ---- .2685 -.0280 .2965 415 ---- ---- ---- ---- .2555 -.0270 .2825 420 ---- ---- ---- ---- .2435 -.0255 .2690 425 ---- ---- ---- ---- .2315 -.0250 .2565 430 ---- ---- ---- ---- .2200 -.0245 .2445 435 ---- ---- ---- ---- .2095 -.0235 .2330 440 ---- ---- ---- ---- .1995 -.0225 .2220 445 ---- ---- ---- ---- .1895 -.0220 .2115 450 ---- ---- ---- ---- .1805 -.0210 .2015 455 ---- ---- ---- ---- .1715 -.0205 .1920 460 ---- ---- ---- ---- .1635 -.0195 .1830 465 ---- ---- ---- ---- .1555 -.0190 .1745 1 470 ---- ---- ---- ---- .1480 -.0180 .1660 475 ---- ---- ---- ---- .1410 -.0175 .1585 480 ---- ---- ---- ---- .1345 -.0165 .1510 485 ---- ---- ---- ---- .1280 -.0160 .1440 490 ---- ---- ---- ---- .1220 -.0155 .1375 495 ---- ---- ---- ---- .1165 -.0145 .1310 500 ---- ---- ---- ---- .1110 -.0140 .1250 505 ---- ---- ---- ---- .1060 -.0135 .1195 510 ---- ---- ---- ---- .1010 -.0130 .1140 515 ---- ---- ---- ---- .0965 -.0125 .1090 520 ---- ---- ---- ---- .0920 -.0125 .1045 525 ---- ---- ---- ---- .0880 -.0120 .1000 530 ---- ---- ---- ---- .0840 -.0115 .0955 535 ---- ---- ---- ---- .0805 -.0110 .0915 540 ---- ---- ---- ---- .0770 -.0105 .0875 545 ---- ---- ---- ---- .0735 -.0105 .0840 550 ---- ---- ---- ---- .0705 -.0100 .0805 555 ---- ---- ---- ---- .0675 -.0100 .0775 560 ---- ---- ---- ---- .0645 -.0100 .0745 565 ---- ---- ---- ---- .0620 -.0095 .0715 570 ---- ---- ---- ---- .0590 -.0100 .0690 575 ---- ---- ---- ---- .0565 -.0100 .0665 580 ---- ---- ---- ---- .0545 -.0095 .0640 600 ---- ---- ---- ---- .0460 -.0095 .0555 625 ---- ---- ---- ---- .0375 -.0100 .0475 650 ---- ---- ---- ---- .0310 -.0105 .0415 675 ---- ---- ---- ---- .0255 -.0115 .0370 700 ---- ---- ---- ---- .0215 -.0125 .0340 2 725 ---- ---- ---- ---- .0180 -.0130 .0310 750 ---- ---- ---- ---- .0150 -.0140 .0290 775 ---- ---- ---- ---- .0130 -.0145 .0275 800 ---- ---- ---- ---- .0110 -.0155 .0265 825 ---- ---- ---- ---- .0095 -.0165 .0260 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3240 -.0655 3.3895 050 ---- ---- ---- ---- 3.0740 -.0655 3.1395 075 ---- ---- ---- ---- 2.8240 -.0655 2.8895 100 ---- ---- ---- ---- 2.5740 -.0655 2.6395 125 ---- ---- ---- ---- 2.3240 -.0655 2.3895 150 ---- ---- ---- ---- 2.0740 -.0655 2.1395 175 ---- ---- ---- ---- 1.8300 -.0640 1.8940 200 ---- ---- ---- ---- 1.5955 -.0620 1.6575 220 ---- ---- ---- ---- 1.4140 -.0605 1.4745 225 ---- ---- ---- ---- 1.3695 -.0600 1.4295 230 ---- ---- ---- ---- 1.3255 -.0595 1.3850 235 ---- ---- ---- ---- 1.2820 -.0590 1.3410 240 ---- ---- ---- ---- 1.2390 -.0585 1.2975 245 ---- ---- ---- ---- 1.1965 -.0580 1.2545 250 ---- ---- ---- ---- 1.1550 -.0570 1.2120 255 ---- ---- ---- ---- 1.1135 -.0565 1.1700 260 ---- ---- ---- ---- 1.0730 -.0560 1.1290 265 ---- ---- ---- ---- 1.0330 -.0555 1.0885 270 ---- ---- ---- ---- .9935 -.0550 1.0485 275 ---- ---- ---- ---- .9555 -.0540 1.0095 280 ---- ---- ---- ---- .9180 -.0530 .9710 285 ---- ---- ---- ---- .8810 -.0525 .9335 290 ---- ---- ---- ---- .8455 -.0520 .8975 295 ---- ---- ---- ---- .8110 -.0510 .8620 300 ---- ---- ---- ---- .7775 -.0500 .8275 305 ---- ---- ---- ---- .7450 -.0490 .7940 310 ---- ---- ---- ---- .7135 -.0480 .7615 315 ---- ---- ---- ---- .6835 -.0470 .7305 320 ---- ---- ---- ---- .6540 -.0460 .7000 325 ---- ---- ---- ---- .6255 -.0450 .6705 330 ---- ---- ---- ---- .5985 -.0440 .6425 335 ---- ---- ---- ---- .5720 -.0430 .6150 340 ---- ---- ---- ---- .5465 -.0420 .5885 345 ---- ---- ---- ---- .5225 -.0405 .5630 350 ---- ---- ---- ---- .4990 -.0395 .5385 15 355 ---- ---- ---- ---- .4760 -.0390 .5150 360 ---- ---- ---- ---- .4545 -.0375 .4920 365 ---- ---- ---- ---- .4340 -.0365 .4705 370 ---- ---- ---- ---- .4140 -.0355 .4495 375 ---- ---- ---- ---- .3950 -.0345 .4295 380 ---- ---- ---- ---- .3765 -.0335 .4100 385 ---- ---- ---- ---- .3590 -.0325 .3915 390 ---- ---- ---- ---- .3425 -.0315 .3740 395 ---- ---- ---- ---- .3265 -.0310 .3575 400 ---- ---- ---- ---- .3115 -.0295 .3410 405 ---- ---- ---- ---- .2970 -.0290 .3260 410 ---- ---- ---- ---- .2830 -.0280 .3110 415 ---- ---- ---- ---- .2700 -.0270 .2970 420 ---- ---- ---- ---- .2570 -.0265 .2835 425 ---- ---- ---- ---- .2455 -.0255 .2710 430 ---- ---- ---- ---- .2340 -.0245 .2585 435 ---- ---- ---- ---- .2230 -.0240 .2470 440 ---- ---- ---- ---- .2125 -.0235 .2360 445 ---- ---- ---- ---- .2030 -.0225 .2255 450 ---- ---- ---- ---- .1935 -.0215 .2150 455 ---- ---- ---- ---- .1845 -.0210 .2055 460 ---- ---- ---- ---- .1760 -.0205 .1965 465 ---- ---- ---- ---- .1680 -.0195 .1875 470 ---- ---- ---- ---- .1605 -.0190 .1795 475 ---- ---- ---- ---- .1530 -.0185 .1715 480 ---- ---- ---- ---- .1460 -.0180 .1640 485 ---- ---- ---- ---- .1395 -.0170 .1565 490 ---- ---- ---- ---- .1335 -.0165 .1500 495 ---- ---- ---- ---- .1275 -.0160 .1435 500 ---- ---- ---- ---- .1220 -.0150 .1370 45 505 ---- ---- ---- ---- .1170 -.0145 .1315 510 ---- ---- ---- ---- .1120 -.0140 .1260 515 ---- ---- ---- ---- .1070 -.0135 .1205 520 ---- ---- ---- ---- .1025 -.0130 .1155 525 ---- ---- ---- ---- .0980 -.0130 .1110 530 ---- ---- ---- ---- .0940 -.0125 .1065 535 ---- ---- ---- ---- .0900 -.0120 .1020 540 ---- ---- ---- ---- .0865 -.0115 .0980 545 ---- ---- ---- ---- .0830 -.0115 .0945 550 ---- ---- ---- ---- .0795 -.0110 .0905 555 ---- ---- ---- ---- .0765 -.0110 .0875 560 ---- ---- ---- ---- .0735 -.0105 .0840 565 ---- ---- ---- ---- .0705 -.0105 .0810 570 ---- ---- ---- ---- .0675 -.0105 .0780 575 ---- ---- ---- ---- .0650 -.0105 .0755 600 ---- ---- ---- ---- .0535 -.0105 .0640 625 ---- ---- ---- ---- .0440 -.0115 .0555 650 ---- ---- ---- ---- .0365 -.0125 .0490 675 ---- ---- ---- ---- .0305 -.0135 .0440 700 ---- ---- ---- ---- .0260 -.0145 .0405 725 ---- ---- ---- ---- .0220 -.0155 .0375 750 ---- ---- ---- ---- .0190 -.0165 .0355 775 ---- ---- ---- ---- .0165 -.0170 .0335 800 ---- ---- ---- ---- .0140 -.0185 .0325 825 ---- ---- ---- ---- .0125 -.0190 .0315 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3240 -.0655 3.3895 050 ---- ---- ---- ---- 3.0740 -.0655 3.1395 075 ---- ---- ---- ---- 2.8240 -.0655 2.8895 100 ---- ---- ---- ---- 2.5740 -.0655 2.6395 125 ---- ---- ---- ---- 2.3240 -.0655 2.3895 150 ---- ---- ---- ---- 2.0745 -.0650 2.1395 175 ---- ---- ---- ---- 1.8325 -.0635 1.8960 200 ---- ---- ---- ---- 1.6000 -.0615 1.6615 220 ---- ---- ---- ---- 1.4205 -.0595 1.4800 225 ---- ---- ---- ---- 1.3765 -.0595 1.4360 230 ---- ---- ---- ---- 1.3330 -.0585 1.3915 235 ---- ---- ---- ---- 1.2895 -.0585 1.3480 240 ---- ---- ---- ---- 1.2470 -.0580 1.3050 245 ---- ---- ---- ---- 1.2050 -.0575 1.2625 250 ---- ---- ---- ---- 1.1635 -.0570 1.2205 255 ---- ---- ---- ---- 1.1225 -.0565 1.1790 260 ---- ---- ---- ---- 1.0825 -.0555 1.1380 265 ---- ---- ---- ---- 1.0430 -.0550 1.0980 270 ---- ---- ---- ---- 1.0040 -.0545 1.0585 275 ---- ---- ---- ---- .9660 -.0535 1.0195 280 ---- ---- ---- ---- .9290 -.0525 .9815 285 ---- ---- ---- ---- .8930 -.0520 .9450 290 ---- ---- ---- ---- .8575 -.0515 .9090 295 ---- ---- ---- ---- .8235 -.0505 .8740 300 ---- ---- ---- ---- .7900 -.0500 .8400 305 ---- ---- ---- ---- .7580 -.0490 .8070 310 ---- ---- ---- ---- .7270 -.0480 .7750 315 ---- ---- ---- ---- .6970 -.0470 .7440 320 ---- ---- ---- ---- .6680 -.0460 .7140 325 ---- ---- ---- ---- .6400 -.0450 .6850 330 ---- ---- ---- ---- .6125 -.0445 .6570 335 ---- ---- ---- ---- .5865 -.0435 .6300 340 ---- ---- ---- ---- .5615 -.0420 .6035 345 ---- ---- ---- ---- .5375 -.0410 .5785 350 ---- ---- ---- ---- .5140 -.0400 .5540 355 ---- ---- ---- ---- .4915 -.0390 .5305 360 ---- ---- ---- ---- .4700 -.0380 .5080 365 ---- ---- ---- ---- .4495 -.0370 .4865 370 ---- ---- ---- ---- .4295 -.0360 .4655 375 ---- ---- ---- ---- .4105 -.0350 .4455 380 ---- ---- ---- ---- .3925 -.0340 .4265 385 ---- ---- ---- ---- .3750 -.0330 .4080 390 ---- ---- ---- ---- .3585 -.0320 .3905 395 ---- ---- ---- ---- .3425 -.0310 .3735 400 ---- ---- ---- ---- .3275 -.0300 .3575 405 ---- ---- ---- ---- .3130 -.0290 .3420 410 ---- ---- ---- ---- .2990 -.0285 .3275 415 ---- ---- ---- ---- .2855 -.0280 .3135 420 ---- ---- ---- ---- .2730 -.0270 .3000 425 ---- ---- ---- ---- .2610 -.0260 .2870 430 ---- ---- ---- ---- .2495 -.0250 .2745 435 ---- ---- ---- ---- .2385 -.0245 .2630 440 ---- ---- ---- ---- .2280 -.0235 .2515 445 ---- ---- ---- ---- .2180 -.0230 .2410 450 ---- ---- ---- ---- .2085 -.0220 .2305 455 ---- ---- ---- ---- .1995 -.0210 .2205 460 ---- ---- ---- ---- .1910 -.0205 .2115 465 ---- ---- ---- ---- .1825 -.0200 .2025 470 ---- ---- ---- ---- .1745 -.0195 .1940 475 ---- ---- ---- ---- .1670 -.0190 .1860 480 ---- ---- ---- ---- .1600 -.0180 .1780 485 ---- ---- ---- ---- .1530 -.0175 .1705 490 ---- ---- ---- ---- .1465 -.0170 .1635 495 ---- ---- ---- ---- .1405 -.0165 .1570 500 ---- ---- ---- ---- .1345 -.0160 .1505 505 ---- ---- ---- ---- .1290 -.0155 .1445 510 ---- ---- ---- ---- .1235 -.0150 .1385 515 ---- ---- ---- ---- .1180 -.0150 .1330 520 ---- ---- ---- ---- .1135 -.0145 .1280 525 ---- ---- ---- ---- .1085 -.0145 .1230 530 ---- ---- ---- ---- .1040 -.0145 .1185 535 ---- ---- ---- ---- .0995 -.0145 .1140 540 ---- ---- ---- ---- .0955 -.0140 .1095 545 ---- ---- ---- ---- .0915 -.0140 .1055 550 ---- ---- ---- ---- .0880 -.0140 .1020 555 ---- ---- ---- ---- .0845 -.0140 .0985 560 ---- ---- ---- ---- .0810 -.0140 .0950 565 ---- ---- ---- ---- .0775 -.0140 .0915 570 ---- ---- ---- ---- .0745 -.0140 .0885 575 ---- ---- ---- ---- .0715 -.0145 .0860 600 ---- ---- ---- ---- .0585 -.0150 .0735 625 ---- ---- ---- ---- .0480 -.0160 .0640 650 ---- ---- ---- ---- .0395 -.0175 .0570 675 ---- ---- ---- ---- .0325 -.0195 .0520 700 ---- ---- ---- ---- .0270 -.0205 .0475 725 ---- ---- ---- ---- .0230 -.0215 .0445 750 ---- ---- ---- ---- .0190 -.0235 .0425 775 ---- ---- ---- ---- .0160 -.0245 .0405 800 ---- ---- ---- ---- .0140 -.0255 .0395 825 ---- ---- ---- ---- .0120 -.0265 .0385 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3240 -.0655 3.3895 050 ---- ---- ---- ---- 3.0740 -.0655 3.1395 075 ---- ---- ---- ---- 2.8240 -.0655 2.8895 100 ---- ---- ---- ---- 2.5740 -.0655 2.6395 125 ---- ---- ---- ---- 2.3240 -.0655 2.3895 150 ---- ---- ---- ---- 2.0750 -.0650 2.1400 175 ---- ---- ---- ---- 1.8355 -.0630 1.8985 200 ---- ---- ---- ---- 1.6050 -.0615 1.6665 220 ---- ---- ---- ---- 1.4270 -.0595 1.4865 225 ---- ---- ---- ---- 1.3835 -.0590 1.4425 230 ---- ---- ---- ---- 1.3400 -.0590 1.3990 235 ---- ---- ---- ---- 1.2975 -.0580 1.3555 240 ---- ---- ---- ---- 1.2555 -.0575 1.3130 245 ---- ---- ---- ---- 1.2135 -.0570 1.2705 250 ---- ---- ---- ---- 1.1725 -.0565 1.2290 255 ---- ---- ---- ---- 1.1320 -.0560 1.1880 260 ---- ---- ---- ---- 1.0920 -.0555 1.1475 265 ---- ---- ---- ---- 1.0530 -.0545 1.1075 270 ---- ---- ---- ---- 1.0145 -.0540 1.0685 275 ---- ---- ---- ---- .9770 -.0535 1.0305 280 ---- ---- ---- ---- .9405 -.0525 .9930 285 ---- ---- ---- ---- .9045 -.0520 .9565 290 ---- ---- ---- ---- .8700 -.0510 .9210 295 ---- ---- ---- ---- .8360 -.0500 .8860 300 ---- ---- ---- ---- .8035 -.0490 .8525 305 ---- ---- ---- ---- .7715 -.0485 .8200 310 ---- ---- ---- ---- .7410 -.0475 .7885 315 ---- ---- ---- ---- .7110 -.0465 .7575 320 ---- ---- ---- ---- .6825 -.0455 .7280 325 ---- ---- ---- ---- .6550 -.0445 .6995 330 ---- ---- ---- ---- .6280 -.0440 .6720 335 ---- ---- ---- ---- .6025 -.0425 .6450 340 ---- ---- ---- ---- .5775 -.0415 .6190 345 ---- ---- ---- ---- .5535 -.0405 .5940 350 ---- ---- ---- ---- .5300 -.0400 .5700 355 ---- ---- ---- ---- .5080 -.0390 .5470 360 ---- ---- ---- ---- .4865 -.0380 .5245 365 ---- ---- ---- ---- .4660 -.0370 .5030 370 ---- ---- ---- ---- .4460 -.0365 .4825 375 ---- ---- ---- ---- .4275 -.0350 .4625 380 ---- ---- ---- ---- .4090 -.0345 .4435 385 ---- ---- ---- ---- .3920 -.0330 .4250 390 ---- ---- ---- ---- .3750 -.0325 .4075 395 ---- ---- ---- ---- .3590 -.0315 .3905 400 ---- ---- ---- ---- .3440 -.0305 .3745 405 ---- ---- ---- ---- .3295 -.0295 .3590 410 ---- ---- ---- ---- .3155 -.0290 .3445 415 ---- ---- ---- ---- .3020 -.0280 .3300 420 ---- ---- ---- ---- .2895 -.0270 .3165 425 ---- ---- ---- ---- .2770 -.0265 .3035 430 ---- ---- ---- ---- .2655 -.0255 .2910 435 ---- ---- ---- ---- .2545 -.0245 .2790 440 ---- ---- ---- ---- .2435 -.0245 .2680 445 ---- ---- ---- ---- .2335 -.0235 .2570 450 ---- ---- ---- ---- .2235 -.0230 .2465 455 ---- ---- ---- ---- .2145 -.0220 .2365 460 ---- ---- ---- ---- .2055 -.0215 .2270 465 ---- ---- ---- ---- .1970 -.0205 .2175 470 ---- ---- ---- ---- .1890 -.0200 .2090 475 ---- ---- ---- ---- .1815 -.0190 .2005 480 ---- ---- ---- ---- .1740 -.0185 .1925 485 ---- ---- ---- ---- .1670 -.0180 .1850 490 ---- ---- ---- ---- .1605 -.0175 .1780 495 ---- ---- ---- ---- .1540 -.0170 .1710 500 ---- ---- ---- ---- .1480 -.0165 .1645 505 ---- ---- ---- ---- .1420 -.0165 .1585 510 ---- ---- ---- ---- .1370 -.0155 .1525 515 ---- ---- ---- ---- .1315 -.0150 .1465 520 ---- ---- ---- ---- .1265 -.0150 .1415 525 ---- ---- ---- ---- .1220 -.0140 .1360 530 ---- ---- ---- ---- .1175 -.0135 .1310 535 ---- ---- ---- ---- .1130 -.0135 .1265 540 ---- ---- ---- ---- .1090 -.0130 .1220 545 ---- ---- ---- ---- .1050 -.0125 .1175 550 ---- ---- ---- ---- .1010 -.0125 .1135 555 ---- ---- ---- ---- .0975 -.0120 .1095 575 ---- ---- ---- ---- .0845 -.0105 .0950 600 ---- ---- ---- ---- .0710 -.0090 .0800 625 ---- ---- ---- ---- .0600 -.0080 .0680 650 ---- ---- ---- ---- .0510 -.0070 .0580 675 ---- ---- ---- ---- .0435 -.0065 .0500 700 ---- ---- ---- ---- .0375 -.0055 .0430 725 ---- ---- ---- ---- .0325 -.0050 .0375 750 ---- ---- ---- ---- .0285 -.0040 .0325 775 ---- ---- ---- ---- .0250 -.0040 .0290 800 ---- ---- ---- ---- .0220 -.0035 .0255 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3225 -.0655 3.3880 050 ---- ---- ---- ---- 3.0725 -.0655 3.1380 075 ---- ---- ---- ---- 2.8225 -.0655 2.8880 100 ---- ---- ---- ---- 2.5725 -.0655 2.6380 125 ---- ---- ---- ---- 2.3225 -.0655 2.3880 150 ---- ---- ---- ---- 2.0745 -.0645 2.1390 175 ---- ---- ---- ---- 1.8370 -.0630 1.9000 200 ---- ---- ---- ---- 1.6085 -.0605 1.6690 225 ---- ---- ---- ---- 1.3885 -.0585 1.4470 230 ---- ---- ---- ---- 1.3455 -.0585 1.4040 235 ---- ---- ---- ---- 1.3030 -.0580 1.3610 240 ---- ---- ---- ---- 1.2615 -.0570 1.3185 245 ---- ---- ---- ---- 1.2200 -.0565 1.2765 250 ---- ---- ---- ---- 1.1790 -.0565 1.2355 255 ---- ---- ---- ---- 1.1390 -.0555 1.1945 260 ---- ---- ---- ---- 1.0995 -.0550 1.1545 265 ---- ---- ---- ---- 1.0605 -.0545 1.1150 270 ---- ---- ---- ---- 1.0225 -.0540 1.0765 275 ---- ---- ---- ---- .9855 -.0530 1.0385 280 ---- ---- ---- ---- .9490 -.0525 1.0015 285 ---- ---- ---- ---- .9135 -.0515 .9650 290 ---- ---- ---- ---- .8795 -.0505 .9300 295 ---- ---- ---- ---- .8460 -.0495 .8955 300 ---- ---- ---- ---- .8135 -.0490 .8625 305 ---- ---- ---- ---- .7820 -.0480 .8300 310 ---- ---- ---- ---- .7515 -.0475 .7990 315 ---- ---- ---- ---- .7225 -.0460 .7685 320 ---- ---- ---- ---- .6940 -.0450 .7390 325 ---- ---- ---- ---- .6665 -.0445 .7110 330 ---- ---- ---- ---- .6400 -.0435 .6835 335 ---- ---- ---- ---- .6145 -.0425 .6570 340 ---- ---- ---- ---- .5895 -.0420 .6315 345 ---- ---- ---- ---- .5660 -.0405 .6065 350 ---- ---- ---- ---- .5430 -.0395 .5825 355 ---- ---- ---- ---- .5210 -.0385 .5595 360 ---- ---- ---- ---- .4995 -.0380 .5375 365 ---- ---- ---- ---- .4790 -.0370 .5160 370 ---- ---- ---- ---- .4595 -.0360 .4955 375 ---- ---- ---- ---- .4405 -.0350 .4755 380 ---- ---- ---- ---- .4225 -.0340 .4565 385 ---- ---- ---- ---- .4050 -.0335 .4385 390 ---- ---- ---- ---- .3885 -.0325 .4210 395 ---- ---- ---- ---- .3725 -.0315 .4040 400 ---- ---- ---- ---- .3575 -.0305 .3880 405 ---- ---- ---- ---- .3430 -.0295 .3725 410 ---- ---- ---- ---- .3290 -.0290 .3580 415 ---- ---- ---- ---- .3155 -.0280 .3435 420 ---- ---- ---- ---- .3030 -.0270 .3300 425 ---- ---- ---- ---- .2905 -.0265 .3170 430 ---- ---- ---- ---- .2790 -.0255 .3045 435 ---- ---- ---- ---- .2675 -.0250 .2925 440 ---- ---- ---- ---- .2570 -.0240 .2810 445 ---- ---- ---- ---- .2465 -.0235 .2700 450 ---- ---- ---- ---- .2370 -.0225 .2595 455 ---- ---- ---- ---- .2275 -.0220 .2495 460 ---- ---- ---- ---- .2185 -.0210 .2395 465 ---- ---- ---- ---- .2100 -.0205 .2305 470 ---- ---- ---- ---- .2015 -.0200 .2215 475 ---- ---- ---- ---- .1935 -.0195 .2130 480 ---- ---- ---- ---- .1860 -.0190 .2050 485 ---- ---- ---- ---- .1790 -.0185 .1975 490 ---- ---- ---- ---- .1720 -.0180 .1900 495 ---- ---- ---- ---- .1655 -.0175 .1830 500 ---- ---- ---- ---- .1595 -.0170 .1765 505 ---- ---- ---- ---- .1535 -.0165 .1700 510 ---- ---- ---- ---- .1475 -.0165 .1640 515 ---- ---- ---- ---- .1420 -.0160 .1580 520 ---- ---- ---- ---- .1370 -.0155 .1525 525 ---- ---- ---- ---- .1320 -.0150 .1470 530 ---- ---- ---- ---- .1275 -.0145 .1420 535 ---- ---- ---- ---- .1230 -.0140 .1370 540 ---- ---- ---- ---- .1185 -.0140 .1325 545 ---- ---- ---- ---- .1145 -.0135 .1280 550 ---- ---- ---- ---- .1105 -.0130 .1235 555 ---- ---- ---- ---- .1065 -.0130 .1195 575 ---- ---- ---- ---- .0930 -.0115 .1045 600 ---- ---- ---- ---- .0785 -.0100 .0885 625 ---- ---- ---- ---- .0670 -.0090 .0760 650 ---- ---- ---- ---- .0575 -.0080 .0655 675 ---- ---- ---- ---- .0495 -.0070 .0565 700 ---- ---- ---- ---- .0430 -.0060 .0490 725 ---- ---- ---- ---- .0375 -.0055 .0430 750 ---- ---- ---- ---- .0330 -.0050 .0380 775 ---- ---- ---- ---- .0290 -.0045 .0335 800 ---- ---- ---- ---- .0260 -.0040 .0300 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3225 -.0655 3.3880 050 ---- ---- ---- ---- 3.0725 -.0655 3.1380 075 ---- ---- ---- ---- 2.8225 -.0655 2.8880 100 ---- ---- ---- ---- 2.5725 -.0655 2.6380 125 ---- ---- ---- ---- 2.3225 -.0655 2.3880 150 ---- ---- ---- ---- 2.0755 -.0645 2.1400 175 ---- ---- ---- ---- 1.8400 -.0630 1.9030 200 ---- ---- ---- ---- 1.6135 -.0605 1.6740 225 ---- ---- ---- ---- 1.3960 -.0575 1.4535 230 ---- ---- ---- ---- 1.3535 -.0570 1.4105 235 ---- ---- ---- ---- 1.3115 -.0565 1.3680 240 ---- ---- ---- ---- 1.2700 -.0560 1.3260 245 ---- ---- ---- ---- 1.2290 -.0555 1.2845 250 ---- ---- ---- ---- 1.1885 -.0550 1.2435 255 ---- ---- ---- ---- 1.1490 -.0545 1.2035 260 ---- ---- ---- ---- 1.1095 -.0540 1.1635 265 ---- ---- ---- ---- 1.0710 -.0535 1.1245 270 ---- ---- ---- ---- 1.0335 -.0525 1.0860 275 ---- ---- ---- ---- .9965 -.0520 1.0485 280 ---- ---- ---- ---- .9600 -.0515 1.0115 285 ---- ---- ---- ---- .9250 -.0510 .9760 290 ---- ---- ---- ---- .8905 -.0505 .9410 295 ---- ---- ---- ---- .8570 -.0500 .9070 300 ---- ---- ---- ---- .8250 -.0490 .8740 305 ---- ---- ---- ---- .7935 -.0485 .8420 310 ---- ---- ---- ---- .7630 -.0480 .8110 315 ---- ---- ---- ---- .7335 -.0475 .7810 320 ---- ---- ---- ---- .7050 -.0470 .7520 325 ---- ---- ---- ---- .6780 -.0460 .7240 330 ---- ---- ---- ---- .6515 -.0455 .6970 335 ---- ---- ---- ---- .6260 -.0445 .6705 340 ---- ---- ---- ---- .6015 -.0440 .6455 345 ---- ---- ---- ---- .5780 -.0425 .6205 350 ---- ---- ---- ---- .5555 -.0415 .5970 355 ---- ---- ---- ---- .5340 -.0400 .5740 360 ---- ---- ---- ---- .5130 -.0390 .5520 365 ---- ---- ---- ---- .4930 -.0380 .5310 370 ---- ---- ---- ---- .4735 -.0370 .5105 375 ---- ---- ---- ---- .4555 -.0350 .4905 380 ---- ---- ---- ---- .4375 -.0345 .4720 385 ---- ---- ---- ---- .4205 -.0330 .4535 390 ---- ---- ---- ---- .4040 -.0325 .4365 395 ---- ---- ---- ---- .3880 -.0315 .4195 400 ---- ---- ---- ---- .3730 -.0305 .4035 405 ---- ---- ---- ---- .3585 -.0295 .3880 410 ---- ---- ---- ---- .3445 -.0285 .3730 415 ---- ---- ---- ---- .3310 -.0280 .3590 420 ---- ---- ---- ---- .3180 -.0275 .3455 425 ---- ---- ---- ---- .3055 -.0265 .3320 430 ---- ---- ---- ---- .2935 -.0260 .3195 435 ---- ---- ---- ---- .2820 -.0255 .3075 440 ---- ---- ---- ---- .2710 -.0250 .2960 445 ---- ---- ---- ---- .2605 -.0240 .2845 450 ---- ---- ---- ---- .2500 -.0235 .2735 455 ---- ---- ---- ---- .2400 -.0235 .2635 460 ---- ---- ---- ---- .2305 -.0230 .2535 465 ---- ---- ---- ---- .2215 -.0220 .2435 470 ---- ---- ---- ---- .2130 -.0215 .2345 475 ---- ---- ---- ---- .2045 -.0210 .2255 480 ---- ---- ---- ---- .1965 -.0205 .2170 485 ---- ---- ---- ---- .1885 -.0200 .2085 500 ---- ---- ---- ---- .1670 -.0185 .1855 525 ---- ---- ---- ---- .1370 -.0160 .1530 550 ---- ---- ---- ---- .1120 -.0145 .1265 575 ---- ---- ---- ---- .0920 -.0125 .1045 600 ---- ---- ---- ---- .0755 -.0110 .0865 625 ---- ---- ---- ---- .0620 -.0100 .0720 650 ---- ---- ---- ---- .0510 -.0090 .0600 675 ---- ---- ---- ---- .0420 -.0080 .0500 700 ---- ---- ---- ---- .0350 -.0065 .0415 725 ---- ---- ---- ---- .0290 -.0060 .0350 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3195 -.0655 3.3850 050 ---- ---- ---- ---- 3.0695 -.0655 3.1350 075 ---- ---- ---- ---- 2.8195 -.0655 2.8850 100 ---- ---- ---- ---- 2.5695 -.0655 2.6350 125 ---- ---- ---- ---- 2.3195 -.0655 2.3850 150 ---- ---- ---- ---- 2.0745 -.0640 2.1385 175 ---- ---- ---- ---- 1.8410 -.0625 1.9035 200 ---- ---- ---- ---- 1.6165 -.0600 1.6765 225 ---- ---- ---- ---- 1.4000 -.0580 1.4580 230 ---- ---- ---- ---- 1.3580 -.0575 1.4155 235 ---- ---- ---- ---- 1.3165 -.0570 1.3735 240 ---- ---- ---- ---- 1.2750 -.0570 1.3320 245 ---- ---- ---- ---- 1.2345 -.0560 1.2905 250 ---- ---- ---- ---- 1.1945 -.0555 1.2500 255 ---- ---- ---- ---- 1.1550 -.0550 1.2100 260 ---- ---- ---- ---- 1.1165 -.0540 1.1705 265 ---- ---- ---- ---- 1.0780 -.0540 1.1320 270 ---- ---- ---- ---- 1.0410 -.0530 1.0940 275 ---- ---- ---- ---- 1.0045 -.0520 1.0565 280 ---- ---- ---- ---- .9685 -.0515 1.0200 285 ---- ---- ---- ---- .9340 -.0505 .9845 290 ---- ---- ---- ---- .9000 -.0500 .9500 295 ---- ---- ---- ---- .8675 -.0490 .9165 300 ---- ---- ---- ---- .8355 -.0485 .8840 305 ---- ---- ---- ---- .8050 -.0475 .8525 310 ---- ---- ---- ---- .7750 -.0470 .8220 315 ---- ---- ---- ---- .7465 -.0455 .7920 320 ---- ---- ---- ---- .7185 -.0450 .7635 325 ---- ---- ---- ---- .6915 -.0445 .7360 330 ---- ---- ---- ---- .6655 -.0435 .7090 335 ---- ---- ---- ---- .6405 -.0425 .6830 340 ---- ---- ---- ---- .6165 -.0415 .6580 345 ---- ---- ---- ---- .5930 -.0405 .6335 350 ---- ---- ---- ---- .5705 -.0395 .6100 355 ---- ---- ---- ---- .5485 -.0390 .5875 360 ---- ---- ---- ---- .5275 -.0380 .5655 365 ---- ---- ---- ---- .5075 -.0370 .5445 370 ---- ---- ---- ---- .4880 -.0360 .5240 375 ---- ---- ---- ---- .4690 -.0355 .5045 380 ---- ---- ---- ---- .4515 -.0345 .4860 385 ---- ---- ---- ---- .4340 -.0340 .4680 390 ---- ---- ---- ---- .4175 -.0330 .4505 395 ---- ---- ---- ---- .4015 -.0325 .4340 400 ---- ---- ---- ---- .3865 -.0315 .4180 405 ---- ---- ---- ---- .3720 -.0305 .4025 410 ---- ---- ---- ---- .3580 -.0295 .3875 415 ---- ---- ---- ---- .3445 -.0290 .3735 420 ---- ---- ---- ---- .3315 -.0285 .3600 425 ---- ---- ---- ---- .3190 -.0275 .3465 430 ---- ---- ---- ---- .3070 -.0270 .3340 435 ---- ---- ---- ---- .2955 -.0265 .3220 440 ---- ---- ---- ---- .2845 -.0255 .3100 445 ---- ---- ---- ---- .2740 -.0245 .2985 450 ---- ---- ---- ---- .2640 -.0240 .2880 455 ---- ---- ---- ---- .2540 -.0235 .2775 460 ---- ---- ---- ---- .2445 -.0225 .2670 465 ---- ---- ---- ---- .2355 -.0220 .2575 470 ---- ---- ---- ---- .2265 -.0215 .2480 475 ---- ---- ---- ---- .2180 -.0210 .2390 480 ---- ---- ---- ---- .2100 -.0200 .2300 485 ---- ---- ---- ---- .2020 -.0200 .2220 500 ---- ---- ---- ---- .1805 -.0180 .1985 525 ---- ---- ---- ---- .1495 -.0155 .1650 550 ---- ---- ---- ---- .1240 -.0135 .1375 575 ---- ---- ---- ---- .1030 -.0115 .1145 600 ---- ---- ---- ---- .0855 -.0105 .0960 625 ---- ---- ---- ---- .0715 -.0090 .0805 650 ---- ---- ---- ---- .0600 -.0075 .0675 675 ---- ---- ---- ---- .0500 -.0065 .0565 700 ---- ---- ---- ---- .0425 -.0055 .0480 725 ---- ---- ---- ---- .0355 -.0050 .0405 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3195 -.0655 3.3850 050 ---- ---- ---- ---- 3.0695 -.0655 3.1350 075 ---- ---- ---- ---- 2.8195 -.0655 2.8850 100 ---- ---- ---- ---- 2.5695 -.0655 2.6350 125 ---- ---- ---- ---- 2.3195 -.0655 2.3850 150 ---- ---- ---- ---- 2.0760 -.0640 2.1400 175 ---- ---- ---- ---- 1.8445 -.0620 1.9065 200 ---- ---- ---- ---- 1.6210 -.0605 1.6815 225 ---- ---- ---- ---- 1.4065 -.0575 1.4640 230 ---- ---- ---- ---- 1.3645 -.0575 1.4220 235 ---- ---- ---- ---- 1.3230 -.0570 1.3800 240 ---- ---- ---- ---- 1.2825 -.0560 1.3385 245 ---- ---- ---- ---- 1.2420 -.0560 1.2980 250 ---- ---- ---- ---- 1.2020 -.0555 1.2575 255 ---- ---- ---- ---- 1.1630 -.0545 1.2175 260 ---- ---- ---- ---- 1.1245 -.0540 1.1785 265 ---- ---- ---- ---- 1.0865 -.0535 1.1400 270 ---- ---- ---- ---- 1.0495 -.0530 1.1025 275 ---- ---- ---- ---- 1.0135 -.0520 1.0655 280 ---- ---- ---- ---- .9780 -.0510 1.0290 285 ---- ---- ---- ---- .9435 -.0505 .9940 290 ---- ---- ---- ---- .9100 -.0500 .9600 295 ---- ---- ---- ---- .8775 -.0490 .9265 300 ---- ---- ---- ---- .8460 -.0480 .8940 305 ---- ---- ---- ---- .8155 -.0475 .8630 310 ---- ---- ---- ---- .7860 -.0465 .8325 315 ---- ---- ---- ---- .7575 -.0455 .8030 320 ---- ---- ---- ---- .7295 -.0450 .7745 325 ---- ---- ---- ---- .7030 -.0440 .7470 330 ---- ---- ---- ---- .6770 -.0435 .7205 335 ---- ---- ---- ---- .6525 -.0420 .6945 340 ---- ---- ---- ---- .6280 -.0415 .6695 345 ---- ---- ---- ---- .6050 -.0405 .6455 350 ---- ---- ---- ---- .5825 -.0395 .6220 355 ---- ---- ---- ---- .5610 -.0385 .5995 360 ---- ---- ---- ---- .5400 -.0380 .5780 365 ---- ---- ---- ---- .5200 -.0370 .5570 370 ---- ---- ---- ---- .5005 -.0365 .5370 375 ---- ---- ---- ---- .4820 -.0355 .5175 380 ---- ---- ---- ---- .4640 -.0345 .4985 385 ---- ---- ---- ---- .4470 -.0335 .4805 390 ---- ---- ---- ---- .4305 -.0330 .4635 395 ---- ---- ---- ---- .4145 -.0320 .4465 400 ---- ---- ---- ---- .3990 -.0315 .4305 405 ---- ---- ---- ---- .3845 -.0310 .4155 410 ---- ---- ---- ---- .3705 -.0300 .4005 415 ---- ---- ---- ---- .3570 -.0295 .3865 420 ---- ---- ---- ---- .3440 -.0285 .3725 425 ---- ---- ---- ---- .3315 -.0280 .3595 430 ---- ---- ---- ---- .3195 -.0275 .3470 435 ---- ---- ---- ---- .3080 -.0265 .3345 440 ---- ---- ---- ---- .2970 -.0255 .3225 445 ---- ---- ---- ---- .2865 -.0250 .3115 450 ---- ---- ---- ---- .2760 -.0245 .3005 455 ---- ---- ---- ---- .2660 -.0235 .2895 460 ---- ---- ---- ---- .2565 -.0230 .2795 465 ---- ---- ---- ---- .2470 -.0225 .2695 470 ---- ---- ---- ---- .2380 -.0220 .2600 475 ---- ---- ---- ---- .2295 -.0215 .2510 480 ---- ---- ---- ---- .2215 -.0205 .2420 485 ---- ---- ---- ---- .2135 -.0200 .2335 500 ---- ---- ---- ---- .1915 -.0185 .2100 525 ---- ---- ---- ---- .1595 -.0160 .1755 550 ---- ---- ---- ---- .1330 -.0145 .1475 575 ---- ---- ---- ---- .1115 -.0120 .1235 600 ---- ---- ---- ---- .0935 -.0105 .1040 625 ---- ---- ---- ---- .0785 -.0095 .0880 650 ---- ---- ---- ---- .0665 -.0080 .0745 675 ---- ---- ---- ---- .0560 -.0070 .0630 700 ---- ---- ---- ---- .0475 -.0060 .0535 725 ---- ---- ---- ---- .0405 -.0050 .0455 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3165 -.0655 3.3820 050 ---- ---- ---- ---- 3.0665 -.0655 3.1320 075 ---- ---- ---- ---- 2.8165 -.0655 2.8820 100 ---- ---- ---- ---- 2.5665 -.0655 2.6320 125 ---- ---- ---- ---- 2.3165 -.0655 2.3820 150 ---- ---- ---- ---- 2.0755 -.0635 2.1390 175 ---- ---- ---- ---- 1.8455 -.0620 1.9075 200 ---- ---- ---- ---- 1.6240 -.0600 1.6840 225 ---- ---- ---- ---- 1.4105 -.0575 1.4680 230 ---- ---- ---- ---- 1.3690 -.0570 1.4260 235 ---- ---- ---- ---- 1.3280 -.0565 1.3845 240 ---- ---- ---- ---- 1.2875 -.0560 1.3435 245 ---- ---- ---- ---- 1.2475 -.0555 1.3030 250 ---- ---- ---- ---- 1.2080 -.0550 1.2630 255 ---- ---- ---- ---- 1.1690 -.0545 1.2235 260 ---- ---- ---- ---- 1.1305 -.0540 1.1845 265 ---- ---- ---- ---- 1.0930 -.0535 1.1465 270 ---- ---- ---- ---- 1.0565 -.0525 1.1090 275 ---- ---- ---- ---- 1.0205 -.0515 1.0720 280 ---- ---- ---- ---- .9855 -.0510 1.0365 285 ---- ---- ---- ---- .9510 -.0505 1.0015 290 ---- ---- ---- ---- .9180 -.0495 .9675 295 ---- ---- ---- ---- .8860 -.0485 .9345 300 ---- ---- ---- ---- .8545 -.0480 .9025 305 ---- ---- ---- ---- .8245 -.0470 .8715 310 ---- ---- ---- ---- .7950 -.0465 .8415 315 ---- ---- ---- ---- .7665 -.0460 .8125 320 ---- ---- ---- ---- .7395 -.0445 .7840 325 ---- ---- ---- ---- .7130 -.0440 .7570 330 ---- ---- ---- ---- .6875 -.0430 .7305 335 ---- ---- ---- ---- .6625 -.0425 .7050 340 ---- ---- ---- ---- .6390 -.0410 .6800 345 ---- ---- ---- ---- .6155 -.0405 .6560 350 ---- ---- ---- ---- .5935 -.0395 .6330 355 ---- ---- ---- ---- .5720 -.0385 .6105 360 ---- ---- ---- ---- .5510 -.0380 .5890 365 ---- ---- ---- ---- .5310 -.0375 .5685 370 ---- ---- ---- ---- .5120 -.0365 .5485 375 ---- ---- ---- ---- .4935 -.0355 .5290 380 ---- ---- ---- ---- .4755 -.0350 .5105 385 ---- ---- ---- ---- .4585 -.0340 .4925 390 ---- ---- ---- ---- .4420 -.0335 .4755 395 ---- ---- ---- ---- .4265 -.0320 .4585 400 ---- ---- ---- ---- .4110 -.0320 .4430 405 ---- ---- ---- ---- .3965 -.0310 .4275 410 ---- ---- ---- ---- .3825 -.0300 .4125 415 ---- ---- ---- ---- .3690 -.0295 .3985 420 ---- ---- ---- ---- .3560 -.0290 .3850 425 ---- ---- ---- ---- .3435 -.0280 .3715 430 ---- ---- ---- ---- .3315 -.0275 .3590 435 ---- ---- ---- ---- .3200 -.0265 .3465 440 ---- ---- ---- ---- .3090 -.0260 .3350 445 ---- ---- ---- ---- .2980 -.0255 .3235 450 ---- ---- ---- ---- .2875 -.0250 .3125 455 ---- ---- ---- ---- .2775 -.0240 .3015 460 ---- ---- ---- ---- .2680 -.0235 .2915 465 ---- ---- ---- ---- .2585 -.0230 .2815 470 ---- ---- ---- ---- .2495 -.0225 .2720 475 ---- ---- ---- ---- .2410 -.0215 .2625 480 ---- ---- ---- ---- .2325 -.0210 .2535 485 ---- ---- ---- ---- .2245 -.0205 .2450 500 ---- ---- ---- ---- .2020 -.0190 .2210 525 ---- ---- ---- ---- .1695 -.0170 .1865 550 ---- ---- ---- ---- .1425 -.0145 .1570 575 ---- ---- ---- ---- .1200 -.0130 .1330 600 ---- ---- ---- ---- .1015 -.0110 .1125 625 ---- ---- ---- ---- .0860 -.0095 .0955 650 ---- ---- ---- ---- .0730 -.0085 .0815 675 ---- ---- ---- ---- .0620 -.0075 .0695 700 ---- ---- ---- ---- .0530 -.0065 .0595 725 ---- ---- ---- ---- .0455 -.0055 .0510 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3165 -.0655 3.3820 050 ---- ---- ---- ---- 3.0665 -.0655 3.1320 075 ---- ---- ---- ---- 2.8165 -.0655 2.8820 100 ---- ---- ---- ---- 2.5665 -.0655 2.6320 125 ---- ---- ---- ---- 2.3170 -.0650 2.3820 150 ---- ---- ---- ---- 2.0775 -.0635 2.1410 175 ---- ---- ---- ---- 1.8495 -.0620 1.9115 200 ---- ---- ---- ---- 1.6300 -.0595 1.6895 225 ---- ---- ---- ---- 1.4180 -.0575 1.4755 230 ---- ---- ---- ---- 1.3765 -.0570 1.4335 235 ---- ---- ---- ---- 1.3360 -.0565 1.3925 240 ---- ---- ---- ---- 1.2955 -.0560 1.3515 245 ---- ---- ---- ---- 1.2560 -.0550 1.3110 250 ---- ---- ---- ---- 1.2165 -.0550 1.2715 255 ---- ---- ---- ---- 1.1780 -.0540 1.2320 260 ---- ---- ---- ---- 1.1400 -.0535 1.1935 265 ---- ---- ---- ---- 1.1030 -.0530 1.1560 270 ---- ---- ---- ---- 1.0665 -.0520 1.1185 275 ---- ---- ---- ---- 1.0305 -.0515 1.0820 280 ---- ---- ---- ---- .9960 -.0505 1.0465 285 ---- ---- ---- ---- .9620 -.0500 1.0120 290 ---- ---- ---- ---- .9290 -.0495 .9785 295 ---- ---- ---- ---- .8970 -.0485 .9455 300 ---- ---- ---- ---- .8660 -.0480 .9140 305 ---- ---- ---- ---- .8360 -.0470 .8830 310 ---- ---- ---- ---- .8070 -.0465 .8535 315 ---- ---- ---- ---- .7790 -.0455 .8245 320 ---- ---- ---- ---- .7520 -.0445 .7965 325 ---- ---- ---- ---- .7255 -.0440 .7695 330 ---- ---- ---- ---- .7000 -.0435 .7435 335 ---- ---- ---- ---- .6755 -.0425 .7180 340 ---- ---- ---- ---- .6520 -.0415 .6935 345 ---- ---- ---- ---- .6290 -.0405 .6695 350 ---- ---- ---- ---- .6070 -.0395 .6465 355 ---- ---- ---- ---- .5855 -.0390 .6245 360 ---- ---- ---- ---- .5650 -.0380 .6030 365 ---- ---- ---- ---- .5450 -.0375 .5825 370 ---- ---- ---- ---- .5260 -.0365 .5625 375 ---- ---- ---- ---- .5075 -.0355 .5430 380 ---- ---- ---- ---- .4895 -.0350 .5245 385 ---- ---- ---- ---- .4725 -.0345 .5070 390 ---- ---- ---- ---- .4560 -.0335 .4895 395 ---- ---- ---- ---- .4405 -.0325 .4730 400 ---- ---- ---- ---- .4255 -.0315 .4570 405 ---- ---- ---- ---- .4105 -.0315 .4420 410 ---- ---- ---- ---- .3965 -.0305 .4270 415 ---- ---- ---- ---- .3830 -.0300 .4130 420 ---- ---- ---- ---- .3700 -.0290 .3990 425 ---- ---- ---- ---- .3575 -.0285 .3860 430 ---- ---- ---- ---- .3455 -.0280 .3735 435 ---- ---- ---- ---- .3340 -.0270 .3610 440 ---- ---- ---- ---- .3225 -.0265 .3490 445 ---- ---- ---- ---- .3120 -.0255 .3375 450 ---- ---- ---- ---- .3015 -.0250 .3265 455 ---- ---- ---- ---- .2910 -.0245 .3155 460 ---- ---- ---- ---- .2815 -.0240 .3055 465 ---- ---- ---- ---- .2720 -.0235 .2955 470 ---- ---- ---- ---- .2630 -.0225 .2855 475 ---- ---- ---- ---- .2540 -.0220 .2760 480 ---- ---- ---- ---- .2455 -.0215 .2670 485 ---- ---- ---- ---- .2375 -.0210 .2585 500 ---- ---- ---- ---- .2145 -.0195 .2340 525 ---- ---- ---- ---- .1815 -.0170 .1985 550 ---- ---- ---- ---- .1535 -.0150 .1685 575 ---- ---- ---- ---- .1305 -.0130 .1435 600 ---- ---- ---- ---- .1110 -.0115 .1225 625 ---- ---- ---- ---- .0945 -.0100 .1045 650 ---- ---- ---- ---- .0805 -.0095 .0900 675 ---- ---- ---- ---- .0690 -.0080 .0770 700 ---- ---- ---- ---- .0595 -.0070 .0665 725 ---- ---- ---- ---- .0510 -.0065 .0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 960 3762 59499 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 .0005 .0005 .0005 .0005 UNCH 2 .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 UNCH .0005 424 316 ---- ---- ---- ---- .0005 UNCH .0005 26 317 ---- ---- ---- ---- .0005 UNCH .0005 43 318 ---- ---- ---- ---- .0005 UNCH .0005 66 319 ---- ---- ---- ---- .0005 UNCH .0005 190 320 ---- ---- ---- ---- .0005 UNCH 101 .0005 10 1619 321 ---- ---- ---- ---- .0005 UNCH .0005 111 322 ---- ---- ---- ---- .0005 UNCH .0005 98 323 ---- ---- ---- ---- .0005 UNCH .0005 112 324 ---- ---- ---- ---- .0005 UNCH .0005 43 325 ---- ---- ---- ---- .0005 UNCH .0005 561 326 ---- ---- ---- ---- .0005 UNCH .0005 70 327 ---- ---- ---- ---- .0005 UNCH .0005 87 328 ---- ---- ---- ---- .0005 UNCH .0005 17 329 ---- ---- ---- ---- .0005 -.0005 .0010 1 330 .0005 .0005 .0005 .0005 .0005 -.0005 1 .0010 873 331 ---- ---- ---- ---- .0005 -.0005 .0010 54 332 ---- ---- ---- ---- .0005 -.0005 .0010 37 333 ---- ---- ---- ---- .0005 -.0005 .0010 55 334 ---- ---- ---- ---- .0005 -.0005 .0010 25 335 ---- ---- .0010A .0010A .0005 -.0010 .0015 481 336 ---- ---- .0010A .0010A .0005 -.0010 .0015 118 337 ---- ---- .0010A .0010A .0005 -.0010 .0015 53 338 ---- ---- ---- ---- .0005 -.0010 .0015 34 339 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 14 340 .0005 .0005 .0005 .0005 .0005 -.0015 203 .0020 20 1715 341 ---- ---- .0010A .0010A .0005 -.0015 .0020 43 342 ---- ---- .0010A .0010A .0010 -.0015 .0025 33 343 ---- ---- .0010A .0010A .0010 -.0015 .0025 61 344 ---- ---- .0015A .0015A .0010 -.0020 .0030 34 345 ---- ---- .0015A .0015A .0015 -.0020 .0035 648 346 ---- .0045B .0015A .0045B .0015 -.0025 .0040 19 347 ---- .0050B .0020A .0050B .0020 -.0025 .0045 34 348 ---- .0060B .0025A .0060B .0025 -.0025 .0050 31 349 ---- .0070B .0030A .0065B .0030 -.0025 .0055 25 350 .0055 .0080B .0030 .0035B .0040 -.0025 390 .0065 135 646 351 ---- .0095B .0040A .0040A .0050 -.0025 .0075 52 352 .0055 .0115B .0050A .0050A .0065 -.0020 11 .0085 21 353 ---- .0150B .0070A .0070A .0085 -.0015 .0100 28 354 .0125 .0185B .0085A .0085A .0110 UNCH 10 .0110 39 355 .0140 .0230B .0095A .0230B .0145 +.0015 107 .0130 301 356 .0240 .0285B .0110A .0285B .0185 +.0035 100 .0150 181 357 ---- .0345B .0125A .0125A .0230 +.0060 .0170 3 14 358 .0270 .0410B .0145A .0410B .0285 +.0090 6 .0195 14 17 359 ---- .0485B .0170A .0170A .0345 +.0120 .0225 27 360 .0315 .0565B .0200A .0565B .0410 +.0155 131 .0255 12 367 361 .0365 .0575B .0230A .0335A .0485 +.0195 1 .0290 10 362 ---- .0585B .0270A .0270A .0565 +.0235 .0330 110 363 .0485 .0630B .0305A .0315A .0645 +.0265 1 .0380 4 78 364 ---- .0675B .0350A .0350A .0735 +.0305 .0430 35 365 ---- .0710B .0400A .0400A .0825 +.0340 .0485 101 479 366 ---- .0790B .0455A .0455A .0915 +.0370 .0545 16 367 ---- .0870B .0515A .0515A .1010 +.0400 .0610 10 18 368 ---- .0955B .0580A .0580A .1105 +.0425 .0680 75 369 ---- .1045B .0650A .0650A .1200 +.0450 .0750 22 370 .1060 .1500B .0760A .1255B .1295 +.0470 6 .0825 2 260 371 ---- .0960B .0855A .0855A .1395 +.0490 .0905 76 372 ---- ---- .0935A .0935A .1490 +.0500 .0990 16 373 ---- ---- .1015A .1015A .1590 +.0515 .1075 100 374 ---- ---- ---- ---- .1690 +.0530 .1160 44 375 ---- ---- ---- ---- .1790 +.0540 .1250 57 528 376 ---- ---- ---- ---- .1890 +.0550 .1340 26 377 ---- ---- ---- ---- .1990 +.0555 .1435 20 378 ---- ---- ---- ---- .2090 +.0565 .1525 39 379 ---- ---- ---- ---- .2190 +.0570 .1620 34 380 ---- .2105B .1655A .2105B .2290 +.0575 .1715 185 381 ---- ---- ---- ---- .2390 +.0580 .1810 382 ---- ---- ---- ---- .2490 +.0580 .1910 26 383 ---- ---- ---- ---- .2590 +.0585 .2005 20 384 ---- ---- ---- ---- .2690 +.0585 .2105 385 ---- ---- ---- ---- .2790 +.0590 .2200 81 386 ---- ---- ---- ---- .2890 +.0590 .2300 387 ---- ---- ---- ---- .2990 +.0595 .2395 388 ---- ---- ---- ---- .3090 +.0595 .2495 389 ---- ---- ---- ---- .3190 +.0595 .2595 1 390 ---- ---- ---- ---- .3290 +.0595 .2695 91 391 ---- ---- ---- ---- .3390 +.0600 .2790 20 392 ---- ---- ---- ---- .3490 +.0600 .2890 393 ---- ---- ---- ---- .3590 +.0600 .2990 394 ---- ---- ---- ---- .3690 +.0600 .3090 395 ---- ---- ---- ---- .3790 +.0600 .3190 17 396 ---- ---- ---- ---- .3890 +.0600 .3290 397 ---- ---- ---- ---- .3990 +.0605 .3385 398 ---- ---- ---- ---- .4090 +.0605 .3485 399 ---- ---- ---- ---- .4190 +.0605 .3585 400 ---- ---- ---- ---- .4290 +.0605 .3685 24 401 ---- ---- ---- ---- .4390 +.0605 .3785 402 ---- ---- ---- ---- .4490 +.0605 .3885 403 ---- ---- ---- ---- .4590 +.0605 .3985 404 ---- ---- ---- ---- .4690 +.0605 .4085 405 ---- ---- ---- ---- .4790 +.0605 .4185 26 406 ---- ---- ---- ---- .4890 +.0605 .4285 407 ---- ---- ---- ---- .4990 +.0605 .4385 408 ---- ---- ---- ---- .5090 +.0605 .4485 409 ---- ---- ---- ---- .5190 +.0605 .4585 410 ---- ---- ---- ---- .5290 +.0605 .4685 4 411 ---- ---- ---- ---- .5390 +.0605 .4785 415 ---- ---- ---- ---- .5790 +.0605 .5185 4 1 420 ---- ---- ---- ---- .6290 +.0605 .5685 4 5 425 ---- ---- ---- ---- .6790 +.0605 .6185 58 430 ---- ---- ---- ---- .7290 +.0605 .6685 19 435 ---- ---- ---- ---- .7790 +.0605 .7185 16 440 ---- ---- ---- ---- .8290 +.0605 .7685 4 445 ---- ---- ---- ---- .8790 +.0605 .8185 125 450 ---- ---- ---- ---- .9290 +.0605 .8685 50 455 ---- ---- ---- ---- .9790 +.0605 .9185 460 ---- ---- ---- ---- 1.0290 +.0605 .9685 465 ---- ---- ---- ---- 1.0790 +.0605 1.0185 470 ---- ---- ---- ---- 1.1290 +.0605 1.0685 5 475 ---- ---- ---- ---- 1.1790 +.0605 1.1185 480 ---- ---- ---- ---- 1.2290 +.0605 1.1685 485 ---- ---- ---- ---- 1.2790 +.0605 1.2185 490 ---- ---- ---- ---- 1.3290 +.0610 1.2680 495 ---- ---- ---- ---- 1.3790 +.0610 1.3180 500 ---- ---- ---- ---- 1.4290 +.0610 1.3680 505 ---- ---- ---- ---- 1.4790 +.0610 1.4180 510 ---- ---- ---- ---- 1.5290 +.0610 1.4680 515 ---- ---- ---- ---- 1.5790 +.0610 1.5180 520 ---- ---- ---- ---- 1.6290 +.0610 1.5680 525 ---- ---- ---- ---- 1.6790 +.0610 1.6180 530 ---- ---- ---- ---- 1.7290 +.0610 1.6680 535 ---- ---- ---- ---- 1.7790 +.0610 1.7180 540 ---- ---- ---- ---- 1.8290 +.0610 1.7680 545 ---- ---- ---- ---- 1.8790 +.0610 1.8180 550 ---- ---- ---- ---- 1.9290 +.0610 1.8680 555 ---- ---- ---- ---- 1.9790 +.0610 1.9180 560 ---- ---- ---- ---- 2.0290 +.0610 1.9680 565 ---- ---- ---- ---- 2.0790 +.0610 2.0180 570 ---- ---- ---- ---- 2.1290 +.0610 2.0680 575 ---- ---- ---- ---- 2.1790 +.0610 2.1180 4 580 ---- ---- ---- ---- 2.2290 +.0610 2.1680 585 ---- ---- ---- ---- 2.2790 +.0610 2.2180 600 ---- ---- ---- ---- 2.4290 +.0610 2.3680 625 ---- ---- ---- ---- 2.6790 +.0610 2.6180 650 ---- ---- ---- ---- 2.9290 +.0610 2.8680 675 ---- ---- ---- ---- 3.1790 +.0610 3.1180 700 ---- ---- ---- ---- 3.4290 +.0610 3.3680 725 ---- ---- ---- ---- 3.6790 +.0610 3.6180 750 ---- ---- ---- ---- 3.9290 +.0610 3.8680 775 ---- ---- ---- ---- 4.1790 +.0610 4.1180 800 ---- ---- ---- ---- 4.4290 +.0610 4.3680 825 ---- ---- ---- ---- 4.6790 +.0610 4.6180 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 1 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0010 .0015 2 240 ---- ---- ---- ---- .0005 -.0010 .0015 2 27 245 ---- ---- ---- ---- .0010 -.0005 .0015 3 250 ---- ---- ---- ---- .0010 -.0010 .0020 15 255 ---- ---- ---- ---- .0015 -.0010 .0025 10 15 260 ---- ---- ---- ---- .0015 -.0010 .0025 8 265 ---- ---- ---- ---- .0020 -.0010 .0030 10 42 270 ---- ---- ---- ---- .0025 -.0010 .0035 15 275 ---- ---- ---- ---- .0030 -.0010 .0040 110 280 ---- ---- ---- ---- .0040 -.0010 .0050 10 110 285 ---- ---- ---- ---- .0050 -.0005 .0055 1 12 290 .0065 .0065 .0065 .0065 .0060 -.0010 1 .0070 544 295 ---- ---- ---- ---- .0075 -.0005 .0080 38 300 ---- .0105B ---- .0105B .0100 UNCH .0100 3 1047 305 ---- .0135B ---- .0135B .0125 +.0005 .0120 65 308 ---- .0155B ---- .0155B .0145 +.0010 .0135 106 309 ---- .0165B ---- .0165B .0150 +.0005 .0145 10 310 ---- .0170B ---- .0170B .0160 +.0010 1 .0150 20 311 ---- .0180B ---- .0180B .0165 +.0010 .0155 312 ---- .0190B ---- .0190B .0175 +.0010 .0165 3 313 ---- .0200B ---- .0200B .0185 +.0015 .0170 314 .0190 .0210B .0190 .0190 .0195 +.0020 1 .0175 315 .0220 .0220 .0220 .0200A .0205 +.0020 105 .0185 1 225 316 ---- .0230B ---- .0230B .0215 +.0020 .0195 13 317 ---- .0240B ---- .0240B .0225 +.0025 .0200 20 40 318 ---- .0255B ---- .0255B .0235 +.0025 .0210 10 10 319 .0245 .0265B .0245 .0265B .0245 +.0025 11 .0220 320 .0265 .0280 .0265 .0250A .0260 +.0030 23 .0230 600 321 .0275 .0295B .0275 .0295B .0270 +.0030 11 .0240 1 322 .0290 .0310B .0290 .0310B .0285 +.0035 6 .0250 1 323 .0300 .0325B .0260A .0325B .0300 +.0035 5 .0265 1 324 ---- .0340B .0270A .0270A .0315 +.0040 1 .0275 7 325 .0335 .0360B .0285A .0315A .0330 +.0040 3 .0290 1 401 326 ---- .0375B .0295A .0295A .0345 +.0045 .0300 10 10 327 ---- .0395B .0310A .0310A .0360 +.0045 .0315 328 ---- .0410B .0320A .0320A .0380 +.0050 .0330 15 21 329 ---- .0430B .0335A .0335A .0395 +.0050 .0345 32 330 ---- .0455B .0350A .0350A .0415 +.0055 2 .0360 1 896 331 ---- .0475B .0365A .0365A .0435 +.0060 .0375 9 332 ---- .0495B .0385A .0385A .0455 +.0060 .0395 120 333 ---- .0520B .0400A .0400A .0480 +.0070 .0410 1 334 ---- .0545B .0415A .0415A .0500 +.0070 .0430 16 335 ---- .0570B .0435A .0435A .0525 +.0075 1 .0450 317 336 ---- .0595B .0455A .0455A .0550 +.0080 .0470 10 14 337 ---- .0625B .0475A .0475A .0575 +.0085 .0490 338 ---- .0650B .0495A .0495A .0600 +.0090 .0510 4 339 ---- .0680B .0515A .0515A .0630 +.0095 .0535 6 6 340 ---- .0710B .0540A .0540A .0655 +.0100 2 .0555 150 537 341 ---- .0740B .0560A .0560A .0685 +.0105 .0580 342 ---- .0775B .0585A .0585A .0715 +.0110 .0605 6 343 ---- .0810B .0610A .0610A .0750 +.0120 .0630 1 344 ---- .0845B .0635A .0635A .0780 +.0120 .0660 10 10 345 .0665 .0880B .0660A .0880B .0815 +.0125 91 .0690 10 22 346 ---- .0920B .0690A .0690A .0850 +.0135 .0715 17 347 ---- .0960B .0720A .0720A .0885 +.0140 .0745 348 ---- .1000B .0750A .0750A .0925 +.0145 .0780 8 349 ---- .1040B .0780A .0780A .0965 +.0155 .0810 10 350 .0965 .1080B .0810A .1075B .1005 +.0160 8 .0845 1 436 351 ---- .1125B .0845A .0845A .1045 +.0165 .0880 10 352 ---- .1170B .0880A .0880A .1090 +.0175 .0915 2 353 ---- .1215B .0915A .0915A .1130 +.0180 .0950 21 354 ---- .1265B .0950A .0950A .1180 +.0190 .0990 10 355 .1175 .1315B .0990A .1310B .1225 +.0195 2 .1030 131 356 ---- .1360B .1025A .1025A .1275 +.0205 .1070 22 357 ---- .1410B .1065A .1065A .1320 +.0210 .1110 10 358 .1300 .1465B .1110A .1460B .1375 +.0225 10 .1150 10 30 359 ---- .1515B .1150A .1150A .1425 +.0230 .1195 120 360 .1390 .1575B .1195A .1470B .1480 +.0240 161 .1240 620 361 ---- .1635B .1240A .1240A .1535 +.0250 .1285 18 362 ---- .1690B .1285A .1285A .1590 +.0255 .1335 363 ---- .1745B .1330A .1330A .1645 +.0265 .1380 8 364 ---- .1805B .1380A .1380A .1705 +.0275 .1430 1 365 ---- .1870B .1430A .1430A .1765 +.0280 .1485 31 366 ---- .1935B .1480A .1480A .1825 +.0290 .1535 6 8 367 ---- .1995B .1530A .1530A .1885 +.0295 .1590 195 252 368 ---- .2060B .1585A .1585A .1950 +.0305 .1645 369 ---- .2130B .1640A .1640A .2015 +.0315 .1700 7 370 .1925 .2190B .1695A .1920A .2080 +.0325 3 .1755 2 8 371 ---- .2260B .1750A .1750A .2150 +.0335 .1815 372 ---- .2330B .1810A .1810A .2215 +.0340 .1875 373 ---- .2400B .1870A .1870A .2285 +.0350 .1935 374 ---- .2475B .1930A .1930A .2355 +.0360 .1995 375 ---- .2545B .1990A .1990A .2425 +.0365 .2060 88 376 ---- .2615B .2050A .2050A .2500 +.0380 .2120 377 ---- .2690B .2125A .2125A .2570 +.0385 .2185 22 378 ---- .2770B .2190A .2190A .2645 +.0390 .2255 1 379 ---- .2850B .2255A .2255A .2720 +.0400 .2320 380 ---- .2925B .2370A .2370A .2800 +.0410 .2390 25 381 ---- .3000B .2435A .2435A .2875 +.0415 .2460 382 ---- .3080B .2505A .2505A .2955 +.0425 .2530 5 383 ---- .3110B .2580A .2580A .3030 +.0430 .2600 384 ---- .3185B .2650A .2650A .3110 +.0440 .2670 385 ---- .3270B .2715A .2715A .3190 +.0445 .2745 2 386 ---- .3350B .2795A .2795A .3275 +.0455 .2820 387 ---- .3435B .2870A .2870A .3355 +.0460 .2895 2 388 ---- .3515B .2945A .2945A .3440 +.0470 .2970 2 389 ---- .3600B .3020A .3020A .3520 +.0475 .3045 390 ---- .3750B .3090A .3090A .3605 +.0480 .3125 44 391 ---- .3770B .3175A .3175A .3690 +.0490 .3200 392 ---- .3855B .3245A .3245A .3775 +.0495 .3280 393 ---- .3880B .3325A .3325A .3860 +.0500 .3360 394 ---- .3905B .3405A .3405A .3950 +.0510 .3440 395 .3670 .3875B .3485A .3855B .4035 +.0515 1 .3520 2 11 396 ---- .3915B .3575A .3575A .4125 +.0520 .3605 397 ---- .3995B .3650A .3650A .4210 +.0525 .3685 398 ---- .4030B .3740A .3740A .4300 +.0530 .3770 399 ---- .4005B .3815A .3815A .4390 +.0535 .3855 400 ---- .4630B .3900A .3900A .4480 +.0540 .3940 401 ---- .4035B .3985A .3985A .4565 +.0540 .4025 402 ---- ---- .4070A .4070A .4660 +.0550 .4110 403 ---- ---- .4160A .4160A .4750 +.0555 .4195 404 ---- ---- ---- ---- .4840 +.0555 .4285 405 ---- ---- ---- ---- .4930 +.0560 .4370 1 406 ---- ---- ---- ---- .5025 +.0565 .4460 407 ---- ---- ---- ---- .5115 +.0570 .4545 408 ---- ---- ---- ---- .5205 +.0570 .4635 409 ---- ---- ---- ---- .5300 +.0575 .4725 410 ---- ---- ---- ---- .5395 +.0580 .4815 415 ---- ---- ---- ---- .5860 +.0590 .5270 420 ---- .6500B .5720A .6500B .6340 +.0605 .5735 425 ---- ---- ---- ---- .6820 +.0615 .6205 430 ---- .7470B .6670A .7465B .7300 +.0620 .6680 435 ---- ---- ---- ---- .7790 +.0625 .7165 440 ---- .8445B .7635A .8445B .8280 +.0630 .7650 1 445 ---- ---- ---- ---- .8770 +.0635 .8135 450 ---- .9080B .8615A .9080B .9265 +.0640 .8625 1 455 ---- ---- ---- ---- .9760 +.0640 .9120 460 ---- ---- ---- ---- 1.0255 +.0645 .9610 465 ---- ---- ---- ---- 1.0750 +.0645 1.0105 470 ---- ---- ---- ---- 1.1245 +.0645 1.0600 475 ---- ---- ---- ---- 1.1745 +.0650 1.1095 480 ---- ---- ---- ---- 1.2245 +.0650 1.1595 485 ---- ---- ---- ---- 1.2740 +.0650 1.2090 490 ---- ---- ---- ---- 1.3240 +.0650 1.2590 495 ---- ---- ---- ---- 1.3740 +.0650 1.3090 500 ---- ---- ---- ---- 1.4240 +.0655 1.3585 505 ---- ---- ---- ---- 1.4740 +.0655 1.4085 510 ---- ---- ---- ---- 1.5240 +.0655 1.4585 515 ---- ---- ---- ---- 1.5740 +.0655 1.5085 520 ---- ---- ---- ---- 1.6240 +.0655 1.5585 525 ---- ---- ---- ---- 1.6740 +.0655 1.6085 530 ---- ---- ---- ---- 1.7240 +.0655 1.6585 535 ---- ---- ---- ---- 1.7740 +.0655 1.7085 540 ---- ---- ---- ---- 1.8240 +.0655 1.7585 545 ---- ---- ---- ---- 1.8740 +.0655 1.8085 550 ---- ---- ---- ---- 1.9240 +.0655 1.8585 555 ---- ---- ---- ---- 1.9740 +.0655 1.9085 560 ---- ---- ---- ---- 2.0240 +.0655 1.9585 565 ---- ---- ---- ---- 2.0740 +.0655 2.0085 570 ---- ---- ---- ---- 2.1240 +.0655 2.0585 575 ---- ---- ---- ---- 2.1740 +.0655 2.1085 580 ---- ---- ---- ---- 2.2240 +.0655 2.1585 585 ---- ---- ---- ---- 2.2740 +.0655 2.2085 600 ---- ---- ---- ---- 2.4240 +.0655 2.3585 625 ---- ---- ---- ---- 2.6740 +.0655 2.6085 650 ---- ---- ---- ---- 2.9240 +.0655 2.8585 675 ---- ---- ---- ---- 3.1740 +.0655 3.1085 700 ---- ---- ---- ---- 3.4240 +.0655 3.3585 725 ---- ---- ---- ---- 3.6740 +.0655 3.6085 750 ---- ---- ---- ---- 3.9240 +.0655 3.8585 775 ---- ---- ---- ---- 4.1740 +.0655 4.1085 800 ---- ---- ---- ---- 4.4240 +.0655 4.3585 825 ---- ---- ---- ---- 4.6740 +.0655 4.6085 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 1 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 10 250 ---- ---- ---- ---- .0055 UNCH 1 .0055 2 22 255 ---- ---- ---- ---- .0065 +.0005 .0060 2 260 ---- ---- ---- ---- .0075 +.0005 .0070 51 265 ---- .0085B ---- .0085B .0085 +.0005 .0080 1 2 270 ---- .0100B ---- .0100B .0100 +.0005 .0095 15 275 ---- .0115B ---- .0115B .0120 +.0010 .0110 25 280 ---- .0140B ---- .0140B .0140 +.0010 .0130 18 285 ---- .0165B ---- .0165B .0165 +.0010 1 .0155 3 24 290 .0210 .0210 .0210 .0195A .0195 +.0015 1 .0180 391 295 ---- .0240B ---- .0240B .0230 +.0015 .0215 1 172 300 ---- .0290B ---- .0290B .0275 +.0020 .0255 548 305 ---- .0350B ---- .0350B .0330 +.0025 .0305 2 295 310 ---- .0415B ---- .0415B .0395 +.0035 .0360 2 31 315 ---- .0500B .0420A .0420A .0475 +.0050 .0425 65 316 ---- .0520B .0435A .0435A .0490 +.0050 .0440 1 11 317 ---- .0535B .0450A .0450A .0510 +.0055 .0455 318 ---- .0555B .0465A .0465A .0525 +.0050 .0475 319 ---- .0575B .0480A .0480A .0545 +.0055 .0490 320 ---- .0595B .0495A .0495A .0565 +.0060 .0505 236 321 ---- .0615B .0515A .0515A .0585 +.0060 .0525 20 322 ---- .0640B .0530A .0530A .0605 +.0065 .0540 323 ---- .0660B .0550A .0550A .0625 +.0065 .0560 324 ---- .0685B .0565A .0565A .0650 +.0075 .0575 325 ---- .0710B .0585A .0585A .0670 +.0075 .0595 1 134 326 ---- .0735B .0605A .0605A .0695 +.0080 1 .0615 327 ---- .0760B .0625A .0625A .0720 +.0085 .0635 328 ---- .0785B .0645A .0645A .0745 +.0090 .0655 329 ---- .0810B .0665A .0665A .0770 +.0090 .0680 330 ---- .0840B .0690A .0690A .0800 +.0100 .0700 22 550 331 ---- .0865B .0710A .0710A .0825 +.0100 .0725 332 ---- .0895B .0735A .0735A .0855 +.0110 .0745 333 ---- .0925B .0755A .0755A .0885 +.0115 .0770 13 334 ---- .0955B .0780A .0780A .0915 +.0120 .0795 335 ---- .0990B .0805A .0805A .0945 +.0125 .0820 11 336 ---- .1020B .0830A .0830A .0975 +.0125 .0850 337 ---- .1055B .0860A .0860A .1010 +.0135 .0875 10 338 ---- .1090B .0885A .0885A .1040 +.0135 .0905 339 ---- .1125B .0915A .0915A .1075 +.0140 .0935 340 ---- .1160B .0945A .0945A .1110 +.0150 .0960 2 1001 341 ---- .1200B .0975A .0975A .1145 +.0155 .0990 4 4 342 ---- .1235B .1005A .1005A .1180 +.0155 .1025 343 ---- .1275B .1035A .1035A .1215 +.0160 .1055 344 ---- .1315B .1065A .1065A .1255 +.0165 .1090 345 ---- .1355B .1100A .1100A .1290 +.0170 .1120 24 346 ---- .1395B .1135A .1135A .1330 +.0175 .1155 23 347 .1215 .1440B .1170A .1440B .1370 +.0175 10 .1195 348 ---- .1480B .1205A .1205A .1415 +.0185 .1230 10 349 ---- .1525B .1240A .1240A .1455 +.0190 .1265 12 350 ---- .1570B .1275A .1275A .1500 +.0195 .1305 12 351 ---- .1615B .1315A .1315A .1545 +.0200 .1345 352 ---- .1660B .1355A .1355A .1590 +.0205 .1385 353 ---- .1710B .1395A .1395A .1640 +.0215 .1425 354 ---- .1760B .1435A .1435A .1685 +.0220 .1465 355 ---- .1810B .1475A .1475A .1735 +.0230 .1505 63 356 ---- .1860B .1515A .1515A .1785 +.0235 .1550 1 357 ---- .1915B .1560A .1560A .1835 +.0240 .1595 10 358 ---- .1965B .1605A .1605A .1885 +.0245 .1640 359 ---- .2020B .1650A .1650A .1935 +.0250 .1685 3 360 ---- .2070B .1695A .1695A .1990 +.0255 .1735 2 361 ---- .2125B .1745A .1745A .2040 +.0260 .1780 7 362 ---- .2185B .1790A .1790A .2095 +.0265 .1830 363 ---- .2240B .1840A .1840A .2150 +.0270 .1880 364 ---- .2300B .1890A .1890A .2205 +.0270 .1935 365 ---- .2355B .1940A .1940A .2260 +.0275 .1985 1 101 366 ---- .2420B .1990A .1990A .2315 +.0280 .2035 12 367 ---- .2480B .2045A .2045A .2375 +.0285 .2090 10 20 368 ---- .2540B .2095A .2095A .2435 +.0290 .2145 369 ---- .2605B .2150A .2150A .2495 +.0295 .2200 4 10 370 ---- .2665B .2205A .2205A .2560 +.0305 .2255 2 371 ---- .2730B .2260A .2260A .2625 +.0315 .2310 372 ---- .2795B .2315A .2315A .2690 +.0320 .2370 373 ---- .2860B .2375A .2375A .2755 +.0330 .2425 10 374 ---- .2930B .2430A .2430A .2820 +.0335 .2485 375 ---- .3000B .2490A .2490A .2890 +.0340 .2550 2 376 ---- .3060B .2550A .2550A .2960 +.0350 .2610 377 ---- .3130B .2610A .2610A .3030 +.0360 .2670 378 ---- .3200B .2675A .2675A .3100 +.0370 .2730 12 379 ---- .3275B .2735A .2735A .3170 +.0375 .2795 380 ---- .3345B .2800A .2800A .3240 +.0380 .2860 1 381 ---- .3415B .2865A .2865A .3310 +.0385 .2925 382 ---- .3490B .2940A .2940A .3380 +.0385 .2995 68 383 ---- .3565B .3005A .3005A .3455 +.0395 .3060 384 ---- .3640B .3070A .3070A .3525 +.0395 .3130 385 ---- .3715B .3140A .3140A .3600 +.0405 .3195 386 ---- .3785B .3210A .3210A .3675 +.0410 .3265 387 ---- .3865B .3315A .3315A .3750 +.0415 .3335 388 ---- .3945B .3385A .3385A .3825 +.0420 .3405 389 ---- .4020B .3460A .3460A .3900 +.0425 .3475 13 390 ---- .4100B .3530A .3530A .3975 +.0430 .3545 2 391 ---- .4175B .3600A .3600A .4055 +.0435 .3620 392 ---- .4260B .3675A .3675A .4135 +.0445 .3690 393 ---- .4335B .3750A .3750A .4210 +.0445 .3765 394 ---- .4405B .3820A .3820A .4290 +.0450 .3840 395 ---- .4445B .3895A .3895A .4370 +.0455 .3915 396 ---- .4525B .3970A .3970A .4455 +.0465 .3990 397 ---- .4610B .4045A .4045A .4535 +.0470 .4065 398 ---- .4690B .4125A .4125A .4615 +.0470 .4145 399 ---- .4775B .4200A .4200A .4700 +.0480 .4220 400 ---- .4920B .4280A .4280A .4785 +.0485 .4300 1 401 ---- .4945B .4355A .4355A .4865 +.0485 .4380 402 ---- .5030B .4435A .4435A .4950 +.0490 .4460 403 ---- .5115B .4520A .4520A .5035 +.0495 .4540 404 ---- .5200B .4600A .4600A .5120 +.0500 .4620 405 ---- .5285B .4675A .4675A .5205 +.0505 .4700 406 ---- .5370B .4755A .4755A .5290 +.0510 .4780 407 ---- .5455B .4835A .4835A .5375 +.0510 .4865 408 ---- .5545B .4920A .4920A .5460 +.0515 .4945 409 ---- .5550B .5000A .5000A .5550 +.0520 .5030 410 ---- .5595B .5085A .5085A .5635 +.0520 .5115 415 ---- .5710B .5505A .5505A .6075 +.0535 .5540 420 ---- .6675B .5960A .6675B .6525 +.0550 .5975 425 ---- ---- ---- ---- .6980 +.0560 .6420 430 ---- .7605B .6855A .7605B .7445 +.0575 .6870 435 ---- ---- ---- ---- .7910 +.0585 .7325 440 ---- .8550B .7780A .8545B .8385 +.0595 .7790 445 ---- ---- ---- ---- .8860 +.0600 .8260 450 ---- .9505B .8720A .9505B .9340 +.0610 .8730 1 455 ---- ---- ---- ---- .9825 +.0615 .9210 460 ---- ---- ---- ---- 1.0310 +.0620 .9690 465 ---- ---- ---- ---- 1.0800 +.0630 1.0170 470 ---- 1.1450B 1.0650A 1.1450B 1.1285 +.0630 1.0655 475 ---- ---- ---- ---- 1.1775 +.0630 1.1145 480 ---- 1.2435B 1.1625A 1.2435B 1.2270 +.0635 1.1635 485 ---- ---- ---- ---- 1.2760 +.0635 1.2125 490 ---- 1.2765B 1.2610A 1.2765B 1.3255 +.0640 1.2615 495 ---- ---- ---- ---- 1.3750 +.0640 1.3110 500 ---- ---- ---- ---- 1.4245 +.0640 1.3605 505 ---- ---- ---- ---- 1.4745 +.0645 1.4100 510 ---- ---- ---- ---- 1.5240 +.0645 1.4595 515 ---- ---- ---- ---- 1.5740 +.0650 1.5090 520 ---- ---- ---- ---- 1.6240 +.0650 1.5590 525 ---- ---- ---- ---- 1.6740 +.0655 1.6085 530 ---- ---- ---- ---- 1.7240 +.0655 1.6585 535 ---- ---- ---- ---- 1.7740 +.0655 1.7085 540 ---- ---- ---- ---- 1.8240 +.0655 1.7585 545 ---- ---- ---- ---- 1.8740 +.0655 1.8085 550 ---- ---- ---- ---- 1.9240 +.0655 1.8585 555 ---- ---- ---- ---- 1.9740 +.0655 1.9085 560 ---- ---- ---- ---- 2.0240 +.0655 1.9585 565 ---- ---- ---- ---- 2.0740 +.0655 2.0085 570 ---- ---- ---- ---- 2.1240 +.0655 2.0585 575 ---- ---- ---- ---- 2.1740 +.0655 2.1085 580 ---- ---- ---- ---- 2.2240 +.0655 2.1585 585 ---- ---- ---- ---- 2.2740 +.0655 2.2085 600 ---- ---- ---- ---- 2.4240 +.0655 2.3585 625 ---- ---- ---- ---- 2.6740 +.0655 2.6085 650 ---- ---- ---- ---- 2.9240 +.0655 2.8585 675 ---- ---- ---- ---- 3.1740 +.0655 3.1085 700 ---- ---- ---- ---- 3.4240 +.0655 3.3585 725 ---- ---- ---- ---- 3.6740 +.0655 3.6085 750 ---- ---- ---- ---- 3.9240 +.0655 3.8585 775 ---- ---- ---- ---- 4.1740 +.0655 4.1085 800 ---- ---- ---- ---- 4.4240 +.0655 4.3585 825 ---- ---- ---- ---- 4.6740 +.0655 4.6085 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0005 -.0015 .0020 200 ---- ---- ---- ---- .0020 -.0015 .0035 27 220 ---- ---- ---- ---- .0040 -.0015 .0055 225 .0065 .0065 .0065 .0065 .0045 -.0015 52 .0060 37 230 ---- ---- ---- ---- .0055 -.0015 .0070 1 235 ---- ---- ---- ---- .0065 -.0010 .0075 240 ---- ---- ---- ---- .0075 -.0010 .0085 2 245 ---- ---- ---- ---- .0090 -.0005 .0095 2 250 .0115 .0115 .0115 .0110A .0105 UNCH 3 .0105 2717 255 .0130 .0130 .0130 .0130 .0120 UNCH 1 .0120 1 260 ---- ---- ---- ---- .0140 +.0005 .0135 59 265 ---- ---- ---- ---- .0160 +.0005 .0155 10 270 ---- .0180B ---- .0180B .0185 +.0010 .0175 275 ---- .0215B ---- .0215B .0215 +.0015 100 .0200 3 1652 280 ---- .0250B ---- .0250B .0250 +.0020 .0230 1 285 ---- .0295B ---- .0295B .0290 +.0025 .0265 1 11 290 .0345 .0345 .0345 .0345 .0335 +.0030 3 .0305 285 295 ---- .0405B ---- .0405B .0390 +.0035 .0355 23 300 ---- .0470B ---- .0470B .0450 +.0035 .0415 669 305 ---- .0550B ---- .0550B .0525 +.0045 .0480 31 310 ---- .0640B ---- .0640B .0610 +.0055 .0555 26 315 ---- .0745B ---- .0745B .0710 +.0065 .0645 10 320 ---- .0865B ---- .0865B .0825 +.0085 .0740 453 325 .0950 .0995B .0845A .0995B .0955 +.0100 51 .0855 1 137 330 ---- .1145B .0970A .0970A .1100 +.0120 .0980 893 1248 335 ---- .1310B .1110A .1110A .1265 +.0145 .1120 12 340 ---- .1495B .1265A .1265A .1445 +.0165 .1280 2516 345 ---- .1700B .1435A .1435A .1645 +.0190 .1455 32 350 ---- .1925B .1625A .1625A .1865 +.0215 .1650 109 355 ---- .2170B .1835A .1835A .2100 +.0235 .1865 135 360 ---- .2435B .2060A .2060A .2360 +.0265 .2095 371 365 ---- .2720B .2310A .2310A .2635 +.0290 .2345 24 370 ---- .3020B .2575A .2575A .2930 +.0315 .2615 126 375 ---- .3340B .2855A .2855A .3245 +.0340 .2905 101 380 ---- .3675B .3160A .3160A .3575 +.0360 .3215 4 385 ---- .4030B .3535A .4030B .3925 +.0385 .3540 2 390 ---- .4400B .3875A .4400B .4290 +.0410 .3880 40 395 ---- .4785B ---- .4785B .4665 +.0435 .4230 400 ---- .5180B ---- .5180B .5055 +.0455 .4600 1 405 ---- .5440B ---- .5440B .5460 +.0480 .4980 410 ---- .5515B ---- .5510B .5870 +.0495 .5375 415 ---- ---- ---- ---- .6290 +.0505 .5785 420 ---- .6865B ---- .6860B .6725 +.0525 .6200 425 ---- ---- ---- ---- .7160 +.0535 .6625 430 ---- .7760B ---- .7760B .7605 +.0545 .7060 435 ---- ---- ---- ---- .8060 +.0555 .7505 440 ---- .8670B .7945A .8670B .8515 +.0565 .7950 445 ---- ---- ---- ---- .8980 +.0575 .8405 450 ---- .9605B .8860A .9600B .9445 +.0580 .8865 455 ---- ---- ---- ---- .9920 +.0590 .9330 460 ---- ---- ---- ---- 1.0395 +.0600 .9795 465 ---- ---- ---- ---- 1.0870 +.0605 1.0265 470 ---- 1.1510B 1.0735A 1.1510B 1.1350 +.0610 1.0740 475 ---- ---- ---- ---- 1.1835 +.0615 1.1220 480 ---- 1.2480B 1.1695A 1.2480B 1.2320 +.0620 1.1700 485 ---- ---- ---- ---- 1.2805 +.0625 1.2180 490 ---- 1.3455B 1.2660A 1.3455B 1.3295 +.0630 1.2665 495 ---- ---- ---- ---- 1.3785 +.0635 1.3150 500 ---- 1.4440B 1.3635A 1.4440B 1.4275 +.0635 1.3640 505 ---- ---- ---- ---- 1.4770 +.0640 1.4130 510 ---- ---- ---- ---- 1.5265 +.0645 1.4620 515 ---- ---- ---- ---- 1.5755 +.0640 1.5115 520 ---- ---- ---- ---- 1.6250 +.0640 1.5610 525 ---- ---- ---- ---- 1.6750 +.0645 1.6105 530 ---- ---- ---- ---- 1.7245 +.0645 1.6600 535 ---- ---- ---- ---- 1.7745 +.0650 1.7095 540 ---- ---- ---- ---- 1.8240 +.0650 1.7590 545 ---- ---- ---- ---- 1.8740 +.0650 1.8090 550 ---- ---- ---- ---- 1.9240 +.0655 1.8585 555 ---- ---- ---- ---- 1.9740 +.0655 1.9085 560 ---- ---- ---- ---- 2.0240 +.0655 1.9585 565 ---- ---- ---- ---- 2.0740 +.0655 2.0085 570 ---- ---- ---- ---- 2.1240 +.0655 2.0585 575 ---- ---- ---- ---- 2.1740 +.0655 2.1085 580 ---- ---- ---- ---- 2.2240 +.0655 2.1585 585 ---- ---- ---- ---- 2.2740 +.0655 2.2085 600 ---- ---- ---- ---- 2.4240 +.0655 2.3585 625 ---- ---- ---- ---- 2.6740 +.0655 2.6085 650 ---- ---- ---- ---- 2.9240 +.0655 2.8585 675 ---- ---- ---- ---- 3.1740 +.0655 3.1085 700 ---- ---- ---- ---- 3.4240 +.0655 3.3585 725 ---- ---- ---- ---- 3.6740 +.0655 3.6085 750 ---- ---- ---- ---- 3.9240 +.0655 3.8585 775 ---- ---- ---- ---- 4.1740 +.0655 4.1085 800 ---- ---- ---- ---- 4.4240 +.0655 4.3585 825 ---- ---- ---- ---- 4.6740 +.0655 4.6085 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0015 -.0015 .0030 200 ---- ---- ---- ---- .0040 -.0015 .0055 220 ---- ---- ---- ---- .0080 -.0010 .0090 225 ---- ---- ---- ---- .0090 -.0010 .0100 230 ---- ---- ---- ---- .0105 -.0005 .0110 1 235 ---- ---- ---- ---- .0120 -.0005 .0125 240 ---- ---- ---- ---- .0135 -.0005 .0140 245 ---- ---- ---- ---- .0155 UNCH .0155 250 ---- ---- ---- ---- .0180 +.0005 .0175 27 255 ---- ---- ---- ---- .0205 +.0010 .0195 260 ---- .0220B ---- .0220B .0235 +.0020 .0215 265 ---- .0255B ---- .0255B .0265 +.0020 .0245 3 270 ---- .0290B ---- .0290B .0300 +.0025 .0275 15 275 ---- .0335B ---- .0335B .0345 +.0035 .0310 3 280 ---- .0390B ---- .0390B .0395 +.0040 .0355 11 285 ---- .0445B ---- .0445B .0450 +.0045 .0405 290 ---- .0515B ---- .0515B .0515 +.0055 .0460 295 ---- .0590B ---- .0590B .0585 +.0065 .0520 3 300 ---- .0675B ---- .0675B .0670 +.0075 .0595 57 305 ---- .0775B ---- .0770B .0760 +.0080 .0680 310 ---- .0885B ---- .0885B .0865 +.0095 .0770 1 315 ---- .1010B ---- .0995B .0985 +.0110 .0875 320 .1080 .1140B .1080 .1140B .1115 +.0120 10 .0995 20 20 325 ---- .1290B ---- .1290B .1260 +.0135 .1125 42 330 ---- .1460B .1265A .1265A .1420 +.0150 .1270 335 ---- .1640B .1415A .1415A .1595 +.0165 .1430 7 340 ---- .1835B .1585A .1585A .1790 +.0185 .1605 9 345 ---- .2050B .1770A .1770A .1995 +.0200 .1795 20 350 ---- .2280B .1970A .1970A .2220 +.0220 .2000 8 355 ---- .2525B .2185A .2185A .2460 +.0240 .2220 16 360 ---- .2790B .2415A .2415A .2720 +.0265 .2455 9 26 365 ---- .3070B .2665A .2665A .2995 +.0285 .2710 19 370 ---- .3365B .2930A .2930A .3285 +.0305 .2980 375 ---- .3675B .3210A .3210A .3590 +.0330 .3260 380 ---- .4000B .3505A .3505A .3910 +.0350 .3560 33 385 ---- .4320B .3815A .3815A .4245 +.0370 .3875 390 ---- .4675B ---- .4675B .4595 +.0390 .4205 395 ---- .5040B ---- .5040B .4955 +.0410 .4545 400 ---- .5425B ---- .5425B .5330 +.0430 .4900 405 ---- .5815B ---- .5815B .5715 +.0445 .5270 410 ---- .6215B ---- .6210B .6110 +.0465 .5645 415 ---- .6500B ---- .6500B .6515 +.0480 .6035 420 ---- .7045B ---- .7045B .6930 +.0495 .6435 425 ---- ---- ---- ---- .7355 +.0510 .6845 430 ---- .7905B ---- .7905B .7785 +.0520 .7265 435 ---- ---- ---- ---- .8220 +.0530 .7690 440 ---- .8790B ---- .8790B .8660 +.0540 .8120 445 ---- ---- ---- ---- .9110 +.0550 .8560 450 ---- .9695B ---- .9695B .9565 +.0560 .9005 455 ---- ---- ---- ---- 1.0020 +.0565 .9455 460 ---- ---- ---- ---- 1.0480 +.0575 .9905 465 ---- ---- ---- ---- 1.0945 +.0580 1.0365 470 ---- 1.1555B ---- 1.1550B 1.1415 +.0585 1.0830 475 ---- ---- ---- ---- 1.1885 +.0590 1.1295 480 ---- 1.2505B ---- 1.2505B 1.2360 +.0595 1.1765 485 ---- ---- ---- ---- 1.2840 +.0600 1.2240 490 ---- 1.3465B ---- 1.3465B 1.3315 +.0600 1.2715 495 ---- ---- ---- ---- 1.3800 +.0610 1.3190 500 ---- 1.4435B 1.3670A 1.4435B 1.4285 +.0610 1.3675 505 ---- ---- ---- ---- 1.4770 +.0615 1.4155 510 ---- ---- ---- ---- 1.5255 +.0615 1.4640 515 ---- ---- ---- ---- 1.5745 +.0620 1.5125 520 ---- 1.6390B ---- 1.6385B 1.6235 +.0620 1.5615 525 ---- ---- ---- ---- 1.6730 +.0625 1.6105 530 ---- 1.7290B ---- 1.7290B 1.7225 +.0630 1.6595 535 ---- ---- ---- ---- 1.7720 +.0635 1.7085 540 ---- ---- ---- ---- 1.8215 +.0635 1.7580 545 ---- ---- ---- ---- 1.8710 +.0635 1.8075 550 ---- ---- ---- ---- 1.9210 +.0640 1.8570 555 ---- ---- ---- ---- 1.9710 +.0645 1.9065 560 ---- ---- ---- ---- 2.0210 +.0645 1.9565 565 ---- ---- ---- ---- 2.0710 +.0650 2.0060 570 ---- ---- ---- ---- 2.1210 +.0650 2.0560 575 ---- ---- ---- ---- 2.1710 +.0650 2.1060 580 ---- ---- ---- ---- 2.2210 +.0650 2.1560 600 ---- ---- ---- ---- 2.4210 +.0650 2.3560 625 ---- ---- ---- ---- 2.6710 +.0650 2.6060 650 ---- ---- ---- ---- 2.9210 +.0650 2.8560 675 ---- ---- ---- ---- 3.1710 +.0650 3.1060 700 ---- ---- ---- ---- 3.4210 +.0650 3.3560 725 ---- ---- ---- ---- 3.6710 +.0650 3.6060 750 ---- ---- ---- ---- 3.9210 +.0650 3.8560 775 ---- ---- ---- ---- 4.1710 +.0650 4.1060 800 ---- ---- ---- ---- 4.4210 +.0650 4.3560 825 ---- ---- ---- ---- 4.6710 +.0650 4.6060 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0010 -.0015 .0025 175 ---- ---- ---- ---- .0025 -.0025 .0050 200 ---- ---- ---- ---- .0065 -.0025 .0090 220 ---- ---- ---- ---- .0115 -.0015 .0130 225 ---- ---- ---- ---- .0130 -.0015 .0145 20 20 230 ---- ---- ---- ---- .0150 -.0010 .0160 10 112 235 ---- ---- ---- ---- .0170 -.0010 .0180 10 10 240 ---- ---- ---- ---- .0195 UNCH .0195 245 ---- ---- ---- ---- .0220 UNCH .0220 250 ---- ---- ---- ---- .0250 +.0010 .0240 201 255 ---- ---- ---- ---- .0280 +.0010 .0270 260 ---- ---- ---- ---- .0315 +.0015 .0300 2 2 265 ---- .0345B ---- .0340B .0360 +.0025 .0335 270 ---- .0395B ---- .0395B .0405 +.0030 .0375 210 275 ---- .0450B ---- .0445B .0460 +.0040 .0420 408 280 ---- .0515B ---- .0510B .0520 +.0050 .0470 2 2 285 ---- .0585B ---- .0585B .0585 +.0055 .0530 290 ---- .0665B ---- .0665B .0660 +.0060 .0600 295 ---- .0755B ---- .0750B .0750 +.0075 .0675 300 ---- .0855B ---- .0845B .0845 +.0085 .0760 302 305 ---- .0965B ---- .0955B .0950 +.0095 .0855 310 ---- .1085B ---- .1065B .1070 +.0110 .0960 315 ---- .1220B ---- .1210B .1200 +.0120 .1080 320 .1335 .1370B .1335 .1370B .1340 +.0135 8 .1205 325 ---- .1525B .1345A .1345A .1495 +.0145 .1350 330 ---- .1705B .1495A .1495A .1670 +.0165 .1505 335 ---- .1890B .1655A .1655A .1850 +.0175 .1675 340 ---- .2095B .1835A .1835A .2050 +.0195 .1855 345 ---- .2315B .2025A .2025A .2265 +.0210 .2055 200 350 ---- .2545B .2230A .2230A .2495 +.0230 .2265 4 355 ---- .2795B .2450A .2450A .2735 +.0245 .2490 18 360 ---- .3055B .2685A .2685A .2995 +.0265 .2730 5 365 ---- .3335B .2935A .2935A .3270 +.0285 .2985 370 ---- .3625B .3200A .3200A .3555 +.0305 .3250 375 ---- .3935B .3480A .3480A .3855 +.0320 .3535 1 380 ---- .4250B .3775A .3775A .4170 +.0340 .3830 385 ---- .4555B .4080A .4080A .4500 +.0360 .4140 390 ---- .4905B .4400A .4400A .4840 +.0380 .4460 395 ---- .5265B ---- .5265B .5195 +.0400 .4795 400 ---- .5635B ---- .5635B .5560 +.0415 .5145 405 ---- .6015B ---- .6015B .5935 +.0430 .5505 410 ---- .6410B ---- .6410B .6320 +.0450 .5870 415 ---- .6810B ---- .6810B .6715 +.0465 .6250 420 ---- .7220B ---- .7220B .7115 +.0475 .6640 425 ---- .7360B ---- .7360B .7530 +.0490 .7040 430 ---- .8060B ---- .8060B .7950 +.0505 .7445 435 ---- ---- ---- ---- .8375 +.0515 .7860 440 ---- .8925B ---- .8925B .8805 +.0525 .8280 445 ---- ---- ---- ---- .9245 +.0535 .8710 450 ---- .9810B ---- .9810B .9690 +.0545 .9145 455 ---- ---- ---- ---- 1.0140 +.0555 .9585 460 ---- ---- ---- ---- 1.0590 +.0560 1.0030 465 ---- ---- ---- ---- 1.1050 +.0570 1.0480 470 ---- 1.1640B ---- 1.1640B 1.1510 +.0575 1.0935 475 ---- ---- ---- ---- 1.1975 +.0585 1.1390 480 ---- 1.2570B ---- 1.2570B 1.2445 +.0590 1.1855 485 ---- ---- ---- ---- 1.2915 +.0595 1.2320 490 ---- 1.3520B ---- 1.3520B 1.3390 +.0600 1.2790 495 ---- ---- ---- ---- 1.3865 +.0605 1.3260 500 ---- 1.4475B ---- 1.4475B 1.4345 +.0610 1.3735 505 ---- ---- ---- ---- 1.4825 +.0615 1.4210 510 ---- ---- ---- ---- 1.5305 +.0615 1.4690 515 ---- ---- ---- ---- 1.5790 +.0620 1.5170 520 ---- 1.6410B ---- 1.6405B 1.6275 +.0620 1.5655 525 ---- ---- ---- ---- 1.6765 +.0625 1.6140 530 ---- 1.7390B ---- 1.7385B 1.7255 +.0630 1.6625 535 ---- ---- ---- ---- 1.7745 +.0630 1.7115 540 ---- 1.8370B ---- 1.8370B 1.8235 +.0630 1.7605 545 ---- ---- ---- ---- 1.8730 +.0635 1.8095 550 ---- 1.9000B ---- 1.9000B 1.9225 +.0640 1.8585 555 ---- ---- ---- ---- 1.9720 +.0640 1.9080 560 ---- ---- ---- ---- 2.0215 +.0640 1.9575 565 ---- ---- ---- ---- 2.0710 +.0640 2.0070 570 ---- ---- ---- ---- 2.1210 +.0645 2.0565 575 ---- ---- ---- ---- 2.1710 +.0645 2.1065 580 ---- ---- ---- ---- 2.2210 +.0650 2.1560 600 ---- ---- ---- ---- 2.4210 +.0650 2.3560 625 ---- ---- ---- ---- 2.6710 +.0650 2.6060 650 ---- ---- ---- ---- 2.9210 +.0650 2.8560 675 ---- ---- ---- ---- 3.1710 +.0650 3.1060 700 ---- ---- ---- ---- 3.4210 +.0650 3.3560 725 ---- ---- ---- ---- 3.6710 +.0650 3.6060 750 ---- ---- ---- ---- 3.9210 +.0650 3.8560 775 ---- ---- ---- ---- 4.1710 +.0650 4.1060 800 ---- ---- ---- ---- 4.4210 +.0650 4.3560 825 ---- ---- ---- ---- 4.6710 +.0650 4.6060 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0015 .0030 175 ---- ---- ---- ---- .0040 -.0020 .0060 200 ---- ---- ---- ---- .0090 -.0020 .0110 220 ---- ---- ---- ---- .0160 -.0010 .0170 225 ---- ---- ---- ---- .0180 -.0005 .0185 230 ---- ---- ---- ---- .0205 UNCH .0205 235 ---- ---- ---- ---- .0230 UNCH .0230 240 ---- ---- ---- ---- .0260 +.0005 .0255 245 ---- ---- ---- ---- .0290 +.0010 .0280 250 ---- ---- ---- ---- .0330 +.0020 .0310 255 ---- .0350B ---- .0350B .0370 +.0025 .0345 260 ---- .0395B ---- .0395B .0415 +.0030 .0385 265 ---- .0450B ---- .0450B .0470 +.0040 .0430 270 ---- .0510B ---- .0510B .0525 +.0045 .0480 275 ---- .0575B ---- .0575B .0590 +.0055 .0535 280 ---- .0650B ---- .0650B .0660 +.0060 .0600 285 ---- .0735B ---- .0735B .0740 +.0070 .0670 290 ---- .0825B ---- .0820B .0830 +.0080 .0750 295 ---- .0925B ---- .0925B .0930 +.0095 .0835 300 ---- .1035B ---- .1035B .1035 +.0100 .0935 1 25 305 ---- .1160B ---- .1155B .1155 +.0115 .1040 310 ---- .1290B ---- .1275B .1285 +.0125 .1160 315 ---- .1435B ---- .1435B .1425 +.0135 .1290 11 320 ---- .1590B ---- .1590B .1575 +.0145 .1430 325 ---- .1760B ---- .1760B .1740 +.0160 .1580 330 ---- .1940B .1740A .1740A .1920 +.0175 .1745 1 335 ---- .2140B .1910A .1910A .2110 +.0190 .1920 340 ---- .2345B .2095A .2095A .2315 +.0205 .2110 2 345 ---- .2570B .2295A .2295A .2535 +.0220 .2315 350 .2760 .2800B .2505A .2755A .2765 +.0235 1 .2530 2 355 ---- .3050B .2730A .2730A .3010 +.0255 .2755 2 360 ---- .3315B .2970A .2970A .3270 +.0270 .3000 7 365 ---- .3595B .3220A .3220A .3545 +.0290 .3255 370 ---- .3885B .3485A .3485A .3830 +.0310 .3520 93 375 ---- .4185B .3765A .3765A .4130 +.0325 .3805 380 ---- .4500B .4055A .4055A .4440 +.0345 .4095 8 385 ---- .4825B .4360A .4360A .4765 +.0360 .4405 16 390 ---- .5110B .4675A .4675A .5100 +.0380 .4720 94 395 ---- .5460B .5000A .5000A .5445 +.0395 .5050 400 ---- .5825B ---- .5825B .5800 +.0410 .5390 1 4 405 ---- .6200B ---- .6200B .6170 +.0425 .5745 410 ---- .6585B ---- .6585B .6545 +.0440 .6105 415 ---- .6975B ---- .6975B .6930 +.0455 .6475 420 ---- .7375B ---- .7375B .7325 +.0470 .6855 425 ---- .7785B ---- .7785B .7730 +.0485 .7245 430 ---- .8200B ---- .8200B .8140 +.0500 .7640 435 ---- .8170B ---- .8170B .8555 +.0510 .8045 440 ---- .9045B ---- .9045B .8980 +.0520 .8460 445 ---- ---- ---- ---- .9405 +.0530 .8875 450 ---- .9920B ---- .9920B .9840 +.0540 .9300 455 ---- ---- ---- ---- 1.0280 +.0550 .9730 460 ---- ---- ---- ---- 1.0725 +.0560 1.0165 465 ---- ---- ---- ---- 1.1175 +.0565 1.0610 470 ---- 1.1715B ---- 1.1715B 1.1625 +.0570 1.1055 475 ---- ---- ---- ---- 1.2085 +.0580 1.1505 480 ---- 1.2625B ---- 1.2625B 1.2545 +.0590 1.1955 485 ---- ---- ---- ---- 1.3005 +.0590 1.2415 490 ---- 1.3565B ---- 1.3560B 1.3470 +.0595 1.2875 495 ---- ---- ---- ---- 1.3940 +.0600 1.3340 500 ---- 1.4500B ---- 1.4500B 1.4410 +.0605 1.3805 505 ---- ---- ---- ---- 1.4885 +.0610 1.4275 510 ---- ---- ---- ---- 1.5360 +.0615 1.4745 515 ---- ---- ---- ---- 1.5840 +.0620 1.5220 520 ---- 1.6425B ---- 1.6425B 1.6320 +.0620 1.5700 525 ---- ---- ---- ---- 1.6800 +.0625 1.6175 530 ---- 1.7385B ---- 1.7385B 1.7285 +.0625 1.6660 535 ---- ---- ---- ---- 1.7770 +.0630 1.7140 540 ---- 1.8360B ---- 1.8360B 1.8260 +.0635 1.7625 545 ---- ---- ---- ---- 1.8745 +.0635 1.8110 550 ---- 1.9350B ---- 1.9350B 1.9235 +.0635 1.8600 555 ---- ---- ---- ---- 1.9730 +.0645 1.9085 560 ---- 2.0290B ---- 2.0290B 2.0220 +.0645 1.9575 565 ---- ---- ---- ---- 2.0715 +.0645 2.0070 570 ---- 2.0605B ---- 2.0605B 2.1210 +.0650 2.0560 575 ---- ---- ---- ---- 2.1705 +.0650 2.1055 580 ---- ---- ---- ---- 2.2200 +.0650 2.1550 600 ---- ---- ---- ---- 2.4200 +.0660 2.3540 625 ---- ---- ---- ---- 2.6700 +.0660 2.6040 650 ---- ---- ---- ---- 2.9200 +.0660 2.8540 675 ---- ---- ---- ---- 3.1700 +.0660 3.1040 700 ---- ---- ---- ---- 3.4200 +.0660 3.3540 725 ---- ---- ---- ---- 3.6700 +.0660 3.6040 750 ---- ---- ---- ---- 3.9200 +.0660 3.8540 775 ---- ---- ---- ---- 4.1700 +.0660 4.1040 800 ---- ---- ---- ---- 4.4200 +.0660 4.3540 825 ---- ---- ---- ---- 4.6700 +.0660 4.6040 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 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0130 +.0005 .0125 220 ---- ---- ---- ---- .0215 +.0010 .0205 225 ---- ---- ---- ---- .0240 +.0015 .0225 230 ---- ---- ---- ---- .0270 +.0020 .0250 235 ---- ---- ---- ---- .0300 +.0020 .0280 23 240 ---- ---- ---- ---- .0335 +.0025 .0310 245 ---- ---- ---- ---- .0375 +.0030 .0345 250 ---- ---- ---- ---- .0415 +.0030 .0385 255 ---- ---- ---- ---- .0460 +.0035 .0425 260 ---- .0480B ---- .0480B .0515 +.0040 .0475 65 265 ---- .0545B ---- .0545B .0575 +.0050 .0525 270 ---- .0610B ---- .0610B .0640 +.0055 .0585 275 ---- .0685B ---- .0685B .0710 +.0055 .0655 280 ---- .0770B ---- .0770B .0795 +.0070 .0725 285 ---- .0860B ---- .0860B .0885 +.0075 .0810 290 ---- .0960B ---- .0960B .0980 +.0080 .0900 295 ---- .1070B ---- .1050B .1090 +.0090 .1000 300 ---- .1195B ---- .1165B .1205 +.0100 .1105 1 305 ---- .1330B ---- .1260B .1335 +.0110 .1225 310 ---- .1470B ---- .1415B .1475 +.0125 .1350 22 315 ---- .1620B ---- .1545B .1625 +.0135 .1490 6 320 ---- .1785B ---- .1700B .1785 +.0150 .1635 325 ---- .1960B ---- .1925B .1960 +.0165 .1795 330 ---- .2150B ---- .2095B .2145 +.0180 .1965 60 335 ---- .2355B ---- .2245B .2345 +.0195 .2150 340 ---- .2565B ---- .2475B .2555 +.0215 .2340 345 ---- .2800B .2545A .2545A .2780 +.0230 .2550 65 350 ---- .3040B .2765A .2765A .3015 +.0245 .2770 355 ---- .3290B .2995A .2995A .3265 +.0265 .3000 360 ---- .3550B .3235A .3235A .3525 +.0280 .3245 365 ---- .3830B .3490A .3490A .3800 +.0295 .3505 370 ---- .4120B .3755A .3755A .4085 +.0310 .3775 375 ---- .4420B .4035A .4035A .4380 +.0325 .4055 6 380 ---- .4730B .4325A .4325A .4690 +.0340 .4350 385 ---- .5055B .4630A .4630A .5010 +.0355 .4655 390 ---- .5395B .4940A .4940A .5345 +.0375 .4970 3 395 ---- .5665B .5265A .5265A .5685 +.0385 .5300 400 ---- .6025B ---- .6025B .6035 +.0400 .5635 3 405 ---- .6390B ---- .6390B .6395 +.0410 .5985 410 ---- .6770B ---- .6770B .6765 +.0425 .6340 415 ---- .7150B ---- .7150B .7145 +.0440 .6705 3 420 ---- .7545B ---- .7545B .7530 +.0450 .7080 4 425 ---- .7945B ---- .7945B .7925 +.0465 .7460 430 ---- .8350B ---- .8350B .8325 +.0475 .7850 435 ---- .8765B ---- .8765B .8735 +.0490 .8245 440 ---- .9185B ---- .9185B .9150 +.0500 .8650 445 ---- ---- ---- ---- .9570 +.0510 .9060 450 ---- 1.0040B ---- 1.0040B .9995 +.0520 .9475 455 ---- ---- ---- ---- 1.0430 +.0535 .9895 460 ---- ---- ---- ---- 1.0865 +.0540 1.0325 465 ---- ---- ---- ---- 1.1305 +.0550 1.0755 470 ---- 1.1810B ---- 1.1810B 1.1750 +.0560 1.1190 475 ---- ---- ---- ---- 1.2200 +.0565 1.1635 480 ---- 1.2720B ---- 1.2710B 1.2650 +.0570 1.2080 485 ---- ---- ---- ---- 1.3110 +.0585 1.2525 490 ---- 1.3640B ---- 1.3640B 1.3570 +.0590 1.2980 495 ---- ---- ---- ---- 1.4030 +.0595 1.3435 500 ---- 1.4570B ---- 1.4570B 1.4495 +.0600 1.3895 505 ---- ---- ---- ---- 1.4965 +.0610 1.4355 510 ---- ---- ---- ---- 1.5435 +.0615 1.4820 515 ---- ---- ---- ---- 1.5905 +.0615 1.5290 520 ---- 1.6460B ---- 1.6460B 1.6380 +.0620 1.5760 525 ---- ---- ---- ---- 1.6860 +.0625 1.6235 530 ---- 1.7415B ---- 1.7415B 1.7340 +.0630 1.6710 535 ---- ---- ---- ---- 1.7820 +.0635 1.7185 540 ---- 1.8390B ---- 1.8390B 1.8305 +.0640 1.7665 545 ---- ---- ---- ---- 1.8790 +.0640 1.8150 550 ---- 1.9365B ---- 1.9365B 1.9275 +.0645 1.8630 555 ---- ---- ---- ---- 1.9760 +.0645 1.9115 560 ---- 2.0340B ---- 2.0335B 2.0250 +.0645 1.9605 565 ---- ---- ---- ---- 2.0740 +.0650 2.0090 570 ---- 2.1320B ---- 2.1320B 2.1235 +.0655 2.0580 575 ---- ---- ---- ---- 2.1725 +.0650 2.1075 580 ---- 2.1700B ---- 2.1700B 2.2220 +.0655 2.1565 600 ---- ---- ---- ---- 2.4205 +.0660 2.3545 625 ---- ---- ---- ---- 2.6700 +.0660 2.6040 650 ---- ---- ---- ---- 2.9200 +.0660 2.8540 675 ---- ---- ---- ---- 3.1700 +.0660 3.1040 700 ---- ---- ---- ---- 3.4200 +.0660 3.3540 725 ---- ---- ---- ---- 3.6700 +.0660 3.6040 750 ---- ---- ---- ---- 3.9200 +.0660 3.8540 775 ---- ---- ---- ---- 4.1700 +.0660 4.1040 800 ---- ---- ---- ---- 4.4200 +.0660 4.3540 825 ---- ---- ---- ---- 4.6700 +.0660 4.6040 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0055 +.0005 .0050 175 ---- ---- ---- ---- .0110 +.0010 .0100 200 ---- ---- ---- ---- .0195 +.0020 .0175 220 ---- ---- ---- ---- .0290 +.0025 .0265 225 ---- ---- ---- ---- .0320 +.0025 .0295 230 ---- ---- ---- ---- .0355 +.0030 .0325 235 ---- ---- ---- ---- .0390 +.0035 .0355 240 ---- ---- ---- ---- .0430 +.0040 .0390 245 ---- ---- ---- ---- .0475 +.0045 .0430 250 ---- ---- ---- ---- .0520 +.0045 .0475 255 ---- ---- ---- ---- .0575 +.0050 .0525 260 ---- ---- ---- ---- .0635 +.0060 .0575 265 ---- ---- ---- ---- .0695 +.0060 .0635 270 ---- ---- ---- ---- .0765 +.0070 .0695 275 ---- ---- ---- ---- .0845 +.0080 .0765 280 ---- .0850B ---- .0850B .0925 +.0080 .0845 285 ---- .0950B ---- .0950B .1020 +.0090 .0930 290 ---- .1060B ---- .1060B .1120 +.0095 .1025 295 ---- .1175B ---- .1175B .1235 +.0110 .1125 300 ---- .1305B ---- .1305B .1355 +.0115 .1240 305 ---- .1440B ---- .1440B .1485 +.0125 .1360 310 ---- .1585B ---- .1585B .1630 +.0135 .1495 315 ---- .1740B ---- .1740B .1785 +.0145 .1640 320 ---- .1910B ---- .1910B .1950 +.0155 .1795 325 ---- .2085B ---- .2085B .2130 +.0170 .1960 330 ---- .2275B ---- .2275B .2320 +.0185 .2135 335 ---- .2475B ---- .2475B .2525 +.0200 .2325 340 ---- .2685B ---- .2685B .2735 +.0205 .2530 345 ---- .2910B ---- .2910B .2965 +.0220 .2745 350 ---- .3145B ---- .3145B .3205 +.0235 .2970 355 ---- .3395B ---- .3395B .3455 +.0250 .3205 360 ---- .3660B ---- .3660B .3715 +.0260 .3455 365 ---- .3930B ---- .3930B .3990 +.0275 .3715 370 ---- .4220B ---- .4220B .4275 +.0290 .3985 375 ---- .4515B ---- .4515B .4570 +.0305 .4265 380 ---- .4825B ---- .4825B .4875 +.0315 .4560 385 ---- .5150B ---- .5150B .5195 +.0330 .4865 390 ---- .5480B ---- .5480B .5520 +.0345 .5175 395 ---- .5820B ---- .5820B .5855 +.0355 .5500 400 ---- .6175B ---- .6175B .6200 +.0370 .5830 405 ---- .6535B ---- .6535B .6555 +.0385 .6170 410 ---- .6905B ---- .6905B .6915 +.0395 .6520 415 ---- .7285B ---- .7285B .7285 +.0405 .6880 420 ---- .7670B ---- .7670B .7665 +.0415 .7250 425 ---- .8065B ---- .8065B .8050 +.0425 .7625 430 ---- .8465B ---- .8465B .8445 +.0440 .8005 435 ---- .8875B ---- .8875B .8845 +.0450 .8395 440 ---- .9290B ---- .9290B .9250 +.0460 .8790 445 ---- .9575B ---- .9575B .9660 +.0470 .9190 450 ---- 1.0130B ---- 1.0130B 1.0080 +.0480 .9600 455 ---- ---- ---- ---- 1.0500 +.0485 1.0015 460 ---- ---- ---- ---- 1.0930 +.0495 1.0435 465 ---- ---- ---- ---- 1.1365 +.0505 1.0860 470 ---- 1.1880B ---- 1.1880B 1.1800 +.0510 1.1290 475 ---- ---- ---- ---- 1.2240 +.0515 1.1725 480 ---- 1.2775B ---- 1.2775B 1.2690 +.0530 1.2160 485 ---- ---- ---- ---- 1.3140 +.0535 1.2605 490 ---- 1.3685B ---- 1.3685B 1.3590 +.0540 1.3050 495 ---- ---- ---- ---- 1.4050 +.0550 1.3500 500 ---- 1.4605B ---- 1.4605B 1.4510 +.0555 1.3955 505 ---- ---- ---- ---- 1.4970 +.0560 1.4410 510 ---- ---- ---- ---- 1.5435 +.0560 1.4875 515 ---- ---- ---- ---- 1.5905 +.0570 1.5335 520 ---- 1.6480B ---- 1.6480B 1.6380 +.0580 1.5800 525 ---- ---- ---- ---- 1.6850 +.0580 1.6270 530 ---- 1.7430B ---- 1.7430B 1.7330 +.0590 1.6740 535 ---- ---- ---- ---- 1.7805 +.0590 1.7215 540 ---- 1.8390B ---- 1.8390B 1.8285 +.0595 1.7690 545 ---- ---- ---- ---- 1.8770 +.0605 1.8165 550 ---- 1.9360B ---- 1.9350B 1.9255 +.0610 1.8645 555 ---- ---- ---- ---- 1.9740 +.0610 1.9130 560 ---- 2.0330B ---- 2.0330B 2.0230 +.0620 1.9610 565 ---- ---- ---- ---- 2.0720 +.0625 2.0095 570 ---- 2.1310B ---- 2.1310B 2.1210 +.0625 2.0585 575 ---- ---- ---- ---- 2.1705 +.0635 2.1070 580 ---- 2.2295B ---- 2.2295B 2.2200 +.0640 2.1560 600 ---- ---- ---- ---- 2.4190 +.0650 2.3540 625 ---- ---- ---- ---- 2.6690 +.0655 2.6035 650 ---- ---- ---- ---- 2.9190 +.0655 2.8535 675 ---- ---- ---- ---- 3.1690 +.0655 3.1035 700 ---- ---- ---- ---- 3.4190 +.0655 3.3535 725 ---- ---- ---- ---- 3.6690 +.0655 3.6035 750 ---- ---- ---- ---- 3.9190 +.0655 3.8535 775 ---- ---- ---- ---- 4.1690 +.0655 4.1035 800 ---- ---- ---- ---- 4.4190 +.0655 4.3535 825 ---- ---- ---- ---- 4.6690 +.0655 4.6035 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0085 +.0005 .0080 175 ---- ---- ---- ---- .0160 +.0010 .0150 200 ---- ---- ---- ---- .0265 +.0015 .0250 220 ---- ---- ---- ---- .0385 +.0025 .0360 225 ---- ---- ---- ---- .0425 +.0030 .0395 230 ---- ---- ---- ---- .0465 +.0035 .0430 235 ---- ---- ---- ---- .0505 +.0035 .0470 240 ---- ---- ---- ---- .0555 +.0045 .0510 245 ---- ---- ---- ---- .0605 +.0045 .0560 250 ---- ---- ---- ---- .0660 +.0050 .0610 255 ---- ---- ---- ---- .0720 +.0055 .0665 260 ---- ---- ---- ---- .0785 +.0060 .0725 265 ---- ---- ---- ---- .0860 +.0065 .0795 270 ---- ---- ---- ---- .0940 +.0075 .0865 275 ---- ---- ---- ---- .1025 +.0080 .0945 280 ---- ---- ---- ---- .1120 +.0085 .1035 285 ---- ---- ---- ---- .1225 +.0095 .1130 290 ---- ---- ---- ---- .1340 +.0105 .1235 295 ---- ---- ---- ---- .1460 +.0110 .1350 300 ---- ---- ---- ---- .1595 +.0120 .1475 305 ---- ---- ---- ---- .1740 +.0135 .1605 310 ---- ---- ---- ---- .1895 +.0145 .1750 315 ---- ---- ---- ---- .2060 +.0155 .1905 320 ---- ---- ---- ---- .2240 +.0165 .2075 325 ---- ---- ---- ---- .2425 +.0175 .2250 330 ---- ---- ---- ---- .2625 +.0185 .2440 335 ---- ---- ---- ---- .2835 +.0200 .2635 340 ---- ---- ---- ---- .3055 +.0210 .2845 345 ---- ---- ---- ---- .3285 +.0220 .3065 350 ---- ---- ---- ---- .3530 +.0235 .3295 355 ---- ---- ---- ---- .3780 +.0245 .3535 360 ---- ---- ---- ---- .4045 +.0255 .3790 365 ---- ---- ---- ---- .4320 +.0270 .4050 370 ---- ---- ---- ---- .4605 +.0285 .4320 375 ---- ---- ---- ---- .4895 +.0290 .4605 380 ---- ---- ---- ---- .5200 +.0305 .4895 385 ---- ---- ---- ---- .5515 +.0320 .5195 390 ---- ---- ---- ---- .5840 +.0330 .5510 395 ---- ---- ---- ---- .6170 +.0340 .5830 400 ---- ---- ---- ---- .6515 +.0360 .6155 405 ---- ---- ---- ---- .6865 +.0370 .6495 410 ---- ---- ---- ---- .7220 +.0380 .6840 415 ---- ---- ---- ---- .7585 +.0395 .7190 420 ---- ---- ---- ---- .7960 +.0410 .7550 425 ---- ---- ---- ---- .8340 +.0420 .7920 430 ---- ---- ---- ---- .8725 +.0430 .8295 435 ---- ---- ---- ---- .9120 +.0445 .8675 440 ---- ---- ---- ---- .9520 +.0460 .9060 445 ---- ---- ---- ---- .9925 +.0470 .9455 450 ---- ---- ---- ---- 1.0335 +.0480 .9855 455 ---- ---- ---- ---- 1.0750 +.0490 1.0260 460 ---- ---- ---- ---- 1.1170 +.0500 1.0670 465 ---- ---- ---- ---- 1.1595 +.0510 1.1085 470 ---- ---- ---- ---- 1.2020 +.0515 1.1505 475 ---- ---- ---- ---- 1.2455 +.0525 1.1930 480 ---- ---- ---- ---- 1.2890 +.0535 1.2355 485 ---- ---- ---- ---- 1.3330 +.0540 1.2790 490 ---- ---- ---- ---- 1.3775 +.0545 1.3230 495 ---- ---- ---- ---- 1.4225 +.0555 1.3670 500 ---- ---- ---- ---- 1.4675 +.0560 1.4115 505 ---- ---- ---- ---- 1.5130 +.0570 1.4560 510 ---- ---- ---- ---- 1.5585 +.0570 1.5015 515 ---- ---- ---- ---- 1.6045 +.0575 1.5470 520 ---- ---- ---- ---- 1.6510 +.0585 1.5925 525 ---- ---- ---- ---- 1.6975 +.0590 1.6385 530 ---- ---- ---- ---- 1.7440 +.0590 1.6850 535 ---- ---- ---- ---- 1.7910 +.0595 1.7315 540 ---- ---- ---- ---- 1.8385 +.0600 1.7785 545 ---- ---- ---- ---- 1.8855 +.0600 1.8255 550 ---- ---- ---- ---- 1.9335 +.0605 1.8730 555 ---- ---- ---- ---- 1.9810 +.0605 1.9205 560 ---- ---- ---- ---- 2.0295 +.0610 1.9685 565 ---- ---- ---- ---- 2.0775 +.0610 2.0165 570 ---- ---- ---- ---- 2.1260 +.0615 2.0645 575 ---- ---- ---- ---- 2.1745 +.0615 2.1130 580 ---- ---- ---- ---- 2.2235 +.0620 2.1615 600 ---- ---- ---- ---- 2.4200 +.0630 2.3570 625 ---- ---- ---- ---- 2.6690 +.0650 2.6040 650 ---- ---- ---- ---- 2.9190 +.0655 2.8535 675 ---- ---- ---- ---- 3.1690 +.0655 3.1035 700 ---- ---- ---- ---- 3.4190 +.0655 3.3535 725 ---- ---- ---- ---- 3.6690 +.0655 3.6035 750 ---- ---- ---- ---- 3.9190 +.0655 3.8535 775 ---- ---- ---- ---- 4.1690 +.0655 4.1035 800 ---- ---- ---- ---- 4.4190 +.0655 4.3535 825 ---- ---- ---- ---- 4.6690 +.0655 4.6035 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 +.0005 .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0115 +.0005 .0110 175 ---- ---- ---- ---- .0205 +.0010 .0195 200 ---- ---- ---- ---- .0330 +.0020 .0310 220 ---- ---- ---- ---- .0465 +.0030 .0435 225 ---- ---- ---- ---- .0510 +.0035 .0475 230 ---- ---- ---- ---- .0555 +.0040 .0515 235 ---- ---- ---- ---- .0600 +.0040 .0560 240 ---- ---- ---- ---- .0650 +.0045 .0605 245 ---- ---- ---- ---- .0710 +.0055 .0655 250 ---- ---- ---- ---- .0770 +.0055 .0715 255 ---- ---- ---- ---- .0835 +.0060 .0775 260 ---- ---- ---- ---- .0905 +.0065 .0840 265 ---- ---- ---- ---- .0985 +.0075 .0910 270 ---- ---- ---- ---- .1070 +.0080 .0990 275 ---- ---- ---- ---- .1160 +.0085 .1075 280 ---- ---- ---- ---- .1260 +.0090 .1170 285 ---- ---- ---- ---- .1370 +.0100 .1270 290 ---- ---- ---- ---- .1490 +.0110 .1380 295 ---- ---- ---- ---- .1615 +.0115 .1500 300 ---- ---- ---- ---- .1755 +.0125 .1630 305 ---- ---- ---- ---- .1905 +.0135 .1770 310 ---- ---- ---- ---- .2065 +.0145 .1920 315 ---- ---- ---- ---- .2235 +.0155 .2080 320 ---- ---- ---- ---- .2415 +.0165 .2250 325 ---- ---- ---- ---- .2610 +.0180 .2430 330 ---- ---- ---- ---- .2810 +.0190 .2620 335 ---- ---- ---- ---- .3025 +.0200 .2825 340 ---- ---- ---- ---- .3250 +.0215 .3035 345 ---- ---- ---- ---- .3485 +.0225 .3260 350 ---- ---- ---- ---- .3725 +.0235 .3490 355 ---- ---- ---- ---- .3980 +.0245 .3735 360 ---- ---- ---- ---- .4245 +.0255 .3990 365 ---- ---- ---- ---- .4520 +.0270 .4250 370 ---- ---- ---- ---- .4805 +.0280 .4525 375 ---- ---- ---- ---- .5100 +.0295 .4805 380 ---- ---- ---- ---- .5400 +.0305 .5095 385 ---- ---- ---- ---- .5715 +.0315 .5400 390 ---- ---- ---- ---- .6035 +.0325 .5710 395 ---- ---- ---- ---- .6365 +.0340 .6025 400 ---- ---- ---- ---- .6700 +.0345 .6355 405 ---- ---- ---- ---- .7050 +.0360 .6690 410 ---- ---- ---- ---- .7400 +.0370 .7030 415 ---- ---- ---- ---- .7765 +.0385 .7380 420 ---- ---- ---- ---- .8130 +.0390 .7740 425 ---- ---- ---- ---- .8505 +.0400 .8105 430 ---- ---- ---- ---- .8885 +.0410 .8475 435 ---- ---- ---- ---- .9275 +.0420 .8855 440 ---- ---- ---- ---- .9665 +.0430 .9235 445 ---- ---- ---- ---- 1.0065 +.0440 .9625 450 ---- ---- ---- ---- 1.0470 +.0450 1.0020 455 ---- ---- ---- ---- 1.0880 +.0460 1.0420 460 ---- ---- ---- ---- 1.1290 +.0460 1.0830 465 ---- ---- ---- ---- 1.1710 +.0470 1.1240 470 ---- ---- ---- ---- 1.2135 +.0480 1.1655 475 ---- ---- ---- ---- 1.2565 +.0490 1.2075 480 ---- ---- ---- ---- 1.2995 +.0495 1.2500 485 ---- ---- ---- ---- 1.3430 +.0500 1.2930 490 ---- ---- ---- ---- 1.3870 +.0510 1.3360 495 ---- ---- ---- ---- 1.4315 +.0515 1.3800 500 ---- ---- ---- ---- 1.4760 +.0520 1.4240 505 ---- ---- ---- ---- 1.5210 +.0530 1.4680 510 ---- ---- ---- ---- 1.5665 +.0535 1.5130 515 ---- ---- ---- ---- 1.6125 +.0545 1.5580 520 ---- ---- ---- ---- 1.6580 +.0545 1.6035 525 ---- ---- ---- ---- 1.7045 +.0555 1.6490 530 ---- ---- ---- ---- 1.7510 +.0560 1.6950 535 ---- ---- ---- ---- 1.7975 +.0565 1.7410 540 ---- ---- ---- ---- 1.8445 +.0570 1.7875 545 ---- ---- ---- ---- 1.8920 +.0575 1.8345 550 ---- ---- ---- ---- 1.9390 +.0575 1.8815 555 ---- ---- ---- ---- 1.9865 +.0580 1.9285 560 ---- ---- ---- ---- 2.0345 +.0585 1.9760 565 ---- ---- ---- ---- 2.0825 +.0590 2.0235 570 ---- ---- ---- ---- 2.1305 +.0590 2.0715 575 ---- ---- ---- ---- 2.1790 +.0595 2.1195 580 ---- ---- ---- ---- 2.2275 +.0600 2.1675 600 ---- ---- ---- ---- 2.4235 +.0615 2.3620 625 ---- ---- ---- ---- 2.6715 +.0640 2.6075 650 ---- ---- ---- ---- 2.9215 +.0655 2.8560 675 ---- ---- ---- ---- 3.1715 +.0655 3.1060 700 ---- ---- ---- ---- 3.4215 +.0655 3.3560 725 ---- ---- ---- ---- 3.6715 +.0655 3.6060 750 ---- ---- ---- ---- 3.9215 +.0655 3.8560 775 ---- ---- ---- ---- 4.1715 +.0655 4.1060 800 ---- ---- ---- ---- 4.4215 +.0655 4.3560 825 ---- ---- ---- ---- 4.6715 +.0655 4.6060 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 +.0005 .0030 125 ---- ---- ---- ---- .0080 +.0005 .0075 150 ---- ---- ---- ---- .0155 +.0010 .0145 175 ---- ---- ---- ---- .0260 +.0020 .0240 200 ---- ---- ---- ---- .0405 +.0030 .0375 220 ---- ---- ---- ---- .0555 +.0040 .0515 225 ---- ---- ---- ---- .0600 +.0040 .0560 230 ---- ---- ---- ---- .0650 +.0045 .0605 235 ---- ---- ---- ---- .0700 +.0050 .0650 240 ---- ---- ---- ---- .0755 +.0055 .0700 245 ---- ---- ---- ---- .0815 +.0055 .0760 250 ---- ---- ---- ---- .0880 +.0060 .0820 255 ---- ---- ---- ---- .0950 +.0065 .0885 260 ---- ---- ---- ---- .1025 +.0070 .0955 265 ---- ---- ---- ---- .1105 +.0075 .1030 270 ---- ---- ---- ---- .1195 +.0085 .1110 275 ---- ---- ---- ---- .1290 +.0090 .1200 280 ---- ---- ---- ---- .1395 +.0095 .1300 285 ---- ---- ---- ---- .1510 +.0105 .1405 290 ---- ---- ---- ---- .1635 +.0115 .1520 295 ---- ---- ---- ---- .1765 +.0120 .1645 300 ---- ---- ---- ---- .1910 +.0130 .1780 305 ---- ---- ---- ---- .2060 +.0135 .1925 310 ---- ---- ---- ---- .2225 +.0150 .2075 315 ---- ---- ---- ---- .2400 +.0160 .2240 320 ---- ---- ---- ---- .2585 +.0170 .2415 325 ---- ---- ---- ---- .2780 +.0180 .2600 330 ---- ---- ---- ---- .2985 +.0190 .2795 335 ---- ---- ---- ---- .3200 +.0200 .3000 340 ---- ---- ---- ---- .3425 +.0210 .3215 345 ---- ---- ---- ---- .3660 +.0220 .3440 350 ---- ---- ---- ---- .3905 +.0230 .3675 355 ---- ---- ---- ---- .4160 +.0240 .3920 360 ---- ---- ---- ---- .4425 +.0250 .4175 365 ---- ---- ---- ---- .4700 +.0265 .4435 370 ---- ---- ---- ---- .4985 +.0275 .4710 375 ---- ---- ---- ---- .5280 +.0290 .4990 380 ---- ---- ---- ---- .5580 +.0300 .5280 385 ---- ---- ---- ---- .5890 +.0305 .5585 390 ---- ---- ---- ---- .6210 +.0320 .5890 395 ---- ---- ---- ---- .6540 +.0330 .6210 400 ---- ---- ---- ---- .6875 +.0340 .6535 405 ---- ---- ---- ---- .7220 +.0355 .6865 410 ---- ---- ---- ---- .7570 +.0365 .7205 415 ---- ---- ---- ---- .7930 +.0375 .7555 420 ---- ---- ---- ---- .8295 +.0385 .7910 425 ---- ---- ---- ---- .8665 +.0395 .8270 430 ---- ---- ---- ---- .9045 +.0405 .8640 435 ---- ---- ---- ---- .9425 +.0410 .9015 440 ---- ---- ---- ---- .9815 +.0420 .9395 445 ---- ---- ---- ---- 1.0210 +.0430 .9780 450 ---- ---- ---- ---- 1.0610 +.0440 1.0170 455 ---- ---- ---- ---- 1.1015 +.0445 1.0570 460 ---- ---- ---- ---- 1.1425 +.0455 1.0970 465 ---- ---- ---- ---- 1.1840 +.0465 1.1375 470 ---- ---- ---- ---- 1.2260 +.0470 1.1790 475 ---- ---- ---- ---- 1.2680 +.0475 1.2205 480 ---- ---- ---- ---- 1.3110 +.0485 1.2625 485 ---- ---- ---- ---- 1.3540 +.0490 1.3050 490 ---- ---- ---- ---- 1.3975 +.0495 1.3480 495 ---- ---- ---- ---- 1.4415 +.0505 1.3910 500 ---- ---- ---- ---- 1.4860 +.0515 1.4345 505 ---- ---- ---- ---- 1.5305 +.0520 1.4785 510 ---- ---- ---- ---- 1.5755 +.0525 1.5230 515 ---- ---- ---- ---- 1.6210 +.0535 1.5675 520 ---- ---- ---- ---- 1.6665 +.0540 1.6125 525 ---- ---- ---- ---- 1.7120 +.0540 1.6580 530 ---- ---- ---- ---- 1.7585 +.0550 1.7035 535 ---- ---- ---- ---- 1.8045 +.0555 1.7490 540 ---- ---- ---- ---- 1.8510 +.0555 1.7955 545 ---- ---- ---- ---- 1.8980 +.0565 1.8415 550 ---- ---- ---- ---- 1.9450 +.0570 1.8880 555 ---- ---- ---- ---- 1.9920 +.0570 1.9350 560 ---- ---- ---- ---- 2.0395 +.0575 1.9820 565 ---- ---- ---- ---- 2.0875 +.0580 2.0295 570 ---- ---- ---- ---- 2.1350 +.0580 2.0770 575 ---- ---- ---- ---- 2.1830 +.0585 2.1245 580 ---- ---- ---- ---- 2.2310 +.0585 2.1725 600 ---- ---- ---- ---- 2.4255 +.0600 2.3655 625 ---- ---- ---- ---- 2.6720 +.0620 2.6100 650 ---- ---- ---- ---- 2.9215 +.0645 2.8570 675 ---- ---- ---- ---- 3.1715 +.0655 3.1060 700 ---- ---- ---- ---- 3.4215 +.0655 3.3560 725 ---- ---- ---- ---- 3.6715 +.0655 3.6060 750 ---- ---- ---- ---- 3.9215 +.0655 3.8560 775 ---- ---- ---- ---- 4.1715 +.0655 4.1060 800 ---- ---- ---- ---- 4.4215 +.0655 4.3560 825 ---- ---- ---- ---- 4.6715 +.0655 4.6060 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0105 +.0005 .0100 150 ---- ---- ---- ---- .0190 +.0010 .0180 175 ---- ---- ---- ---- .0315 +.0015 .0300 200 ---- ---- ---- ---- .0480 +.0030 .0450 220 ---- ---- ---- ---- .0645 +.0040 .0605 225 ---- ---- ---- ---- .0695 +.0045 .0650 230 ---- ---- ---- ---- .0750 +.0050 .0700 235 ---- ---- ---- ---- .0805 +.0055 .0750 240 ---- ---- ---- ---- .0865 +.0060 .0805 245 ---- ---- ---- ---- .0930 +.0065 .0865 250 ---- ---- ---- ---- .1000 +.0070 .0930 255 ---- ---- ---- ---- .1070 +.0070 .1000 260 ---- ---- ---- ---- .1155 +.0080 .1075 265 ---- ---- ---- ---- .1240 +.0085 .1155 270 ---- ---- ---- ---- .1335 +.0095 .1240 275 ---- ---- ---- ---- .1435 +.0100 .1335 280 ---- ---- ---- ---- .1540 +.0105 .1435 285 ---- ---- ---- ---- .1660 +.0115 .1545 290 ---- ---- ---- ---- .1785 +.0120 .1665 295 ---- ---- ---- ---- .1925 +.0130 .1795 300 ---- ---- ---- ---- .2070 +.0135 .1935 305 ---- ---- ---- ---- .2225 +.0145 .2080 310 ---- ---- ---- ---- .2395 +.0155 .2240 315 ---- ---- ---- ---- .2570 +.0160 .2410 320 ---- ---- ---- ---- .2755 +.0170 .2585 325 ---- ---- ---- ---- .2955 +.0180 .2775 330 ---- ---- ---- ---- .3160 +.0190 .2970 335 ---- ---- ---- ---- .3380 +.0200 .3180 340 ---- ---- ---- ---- .3605 +.0210 .3395 345 ---- ---- ---- ---- .3845 +.0220 .3625 350 ---- ---- ---- ---- .4090 +.0230 .3860 355 ---- ---- ---- ---- .4345 +.0240 .4105 360 ---- ---- ---- ---- .4615 +.0255 .4360 365 ---- ---- ---- ---- .4890 +.0265 .4625 370 ---- ---- ---- ---- .5170 +.0275 .4895 375 ---- ---- ---- ---- .5465 +.0285 .5180 380 ---- ---- ---- ---- .5765 +.0295 .5470 385 ---- ---- ---- ---- .6075 +.0305 .5770 390 ---- ---- ---- ---- .6395 +.0320 .6075 395 ---- ---- ---- ---- .6720 +.0325 .6395 400 ---- ---- ---- ---- .7055 +.0340 .6715 405 ---- ---- ---- ---- .7395 +.0345 .7050 410 ---- ---- ---- ---- .7745 +.0360 .7385 415 ---- ---- ---- ---- .8100 +.0370 .7730 420 ---- ---- ---- ---- .8460 +.0375 .8085 425 ---- ---- ---- ---- .8830 +.0385 .8445 430 ---- ---- ---- ---- .9205 +.0395 .8810 435 ---- ---- ---- ---- .9585 +.0405 .9180 440 ---- ---- ---- ---- .9970 +.0415 .9555 445 ---- ---- ---- ---- 1.0360 +.0420 .9940 450 ---- ---- ---- ---- 1.0755 +.0430 1.0325 455 ---- ---- ---- ---- 1.1160 +.0440 1.0720 460 ---- ---- ---- ---- 1.1565 +.0445 1.1120 465 ---- ---- ---- ---- 1.1975 +.0455 1.1520 470 ---- ---- ---- ---- 1.2390 +.0460 1.1930 475 ---- ---- ---- ---- 1.2810 +.0470 1.2340 480 ---- ---- ---- ---- 1.3235 +.0480 1.2755 485 ---- ---- ---- ---- 1.3660 +.0485 1.3175 490 ---- ---- ---- ---- 1.4095 +.0495 1.3600 495 ---- ---- ---- ---- 1.4530 +.0500 1.4030 500 ---- ---- ---- ---- 1.4965 +.0505 1.4460 505 ---- ---- ---- ---- 1.5410 +.0510 1.4900 510 ---- ---- ---- ---- 1.5855 +.0520 1.5335 515 ---- ---- ---- ---- 1.6305 +.0525 1.5780 520 ---- ---- ---- ---- 1.6755 +.0530 1.6225 525 ---- ---- ---- ---- 1.7210 +.0535 1.6675 530 ---- ---- ---- ---- 1.7665 +.0540 1.7125 535 ---- ---- ---- ---- 1.8125 +.0545 1.7580 540 ---- ---- ---- ---- 1.8585 +.0550 1.8035 545 ---- ---- ---- ---- 1.9050 +.0555 1.8495 550 ---- ---- ---- ---- 1.9515 +.0555 1.8960 555 ---- ---- ---- ---- 1.9985 +.0560 1.9425 560 ---- ---- ---- ---- 2.0455 +.0565 1.9890 565 ---- ---- ---- ---- 2.0930 +.0570 2.0360 570 ---- ---- ---- ---- 2.1405 +.0575 2.0830 575 ---- ---- ---- ---- 2.1880 +.0575 2.1305 580 ---- ---- ---- ---- 2.2355 +.0575 2.1780 600 ---- ---- ---- ---- 2.4285 +.0585 2.3700 625 ---- ---- ---- ---- 2.6735 +.0610 2.6125 650 ---- ---- ---- ---- 2.9215 +.0630 2.8585 675 ---- ---- ---- ---- 3.1715 +.0650 3.1065 700 ---- ---- ---- ---- 3.4215 +.0655 3.3560 725 ---- ---- ---- ---- 3.6715 +.0655 3.6060 750 ---- ---- ---- ---- 3.9215 +.0655 3.8560 775 ---- ---- ---- ---- 4.1715 +.0655 4.1060 800 ---- ---- ---- ---- 4.4215 +.0655 4.3560 825 ---- ---- ---- ---- 4.6715 +.0655 4.6060 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0130 +.0005 .0125 150 ---- ---- ---- ---- .0235 +.0015 .0220 175 ---- ---- ---- ---- .0375 +.0020 .0355 200 ---- ---- ---- ---- .0555 +.0035 .0520 220 ---- ---- ---- ---- .0735 +.0045 .0690 225 ---- ---- ---- ---- .0785 +.0045 .0740 230 ---- ---- ---- ---- .0845 +.0055 .0790 235 ---- ---- ---- ---- .0900 +.0055 .0845 240 ---- ---- ---- ---- .0965 +.0060 .0905 245 ---- ---- ---- ---- .1035 +.0065 .0970 250 ---- ---- ---- ---- .1105 +.0070 .1035 255 ---- ---- ---- ---- .1185 +.0075 .1110 260 ---- ---- ---- ---- .1270 +.0085 .1185 265 ---- ---- ---- ---- .1360 +.0090 .1270 270 ---- ---- ---- ---- .1455 +.0095 .1360 275 ---- ---- ---- ---- .1560 +.0100 .1460 280 ---- ---- ---- ---- .1675 +.0110 .1565 285 ---- ---- ---- ---- .1795 +.0115 .1680 290 ---- ---- ---- ---- .1925 +.0120 .1805 295 ---- ---- ---- ---- .2065 +.0130 .1935 300 ---- ---- ---- ---- .2220 +.0140 .2080 305 ---- ---- ---- ---- .2380 +.0150 .2230 310 ---- ---- ---- ---- .2550 +.0155 .2395 315 ---- ---- ---- ---- .2730 +.0165 .2565 320 ---- ---- ---- ---- .2920 +.0175 .2745 325 ---- ---- ---- ---- .3125 +.0185 .2940 330 ---- ---- ---- ---- .3335 +.0195 .3140 335 ---- ---- ---- ---- .3555 +.0205 .3350 340 ---- ---- ---- ---- .3785 +.0215 .3570 345 ---- ---- ---- ---- .4025 +.0225 .3800 350 ---- ---- ---- ---- .4275 +.0240 .4035 355 ---- ---- ---- ---- .4530 +.0245 .4285 360 ---- ---- ---- ---- .4795 +.0255 .4540 365 ---- ---- ---- ---- .5070 +.0265 .4805 370 ---- ---- ---- ---- .5355 +.0275 .5080 375 ---- ---- ---- ---- .5650 +.0290 .5360 380 ---- ---- ---- ---- .5950 +.0295 .5655 385 ---- ---- ---- ---- .6260 +.0305 .5955 390 ---- ---- ---- ---- .6575 +.0315 .6260 395 ---- ---- ---- ---- .6900 +.0325 .6575 400 ---- ---- ---- ---- .7235 +.0335 .6900 405 ---- ---- ---- ---- .7575 +.0345 .7230 410 ---- ---- ---- ---- .7920 +.0355 .7565 415 ---- ---- ---- ---- .8275 +.0365 .7910 420 ---- ---- ---- ---- .8635 +.0375 .8260 425 ---- ---- ---- ---- .9000 +.0380 .8620 430 ---- ---- ---- ---- .9370 +.0385 .8985 435 ---- ---- ---- ---- .9750 +.0400 .9350 440 ---- ---- ---- ---- 1.0130 +.0405 .9725 445 ---- ---- ---- ---- 1.0520 +.0415 1.0105 450 ---- ---- ---- ---- 1.0915 +.0420 1.0495 455 ---- ---- ---- ---- 1.1310 +.0425 1.0885 460 ---- ---- ---- ---- 1.1715 +.0435 1.1280 465 ---- ---- ---- ---- 1.2125 +.0445 1.1680 470 ---- ---- ---- ---- 1.2535 +.0450 1.2085 475 ---- ---- ---- ---- 1.2955 +.0460 1.2495 480 ---- ---- ---- ---- 1.3375 +.0470 1.2905 485 ---- ---- ---- ---- 1.3800 +.0475 1.3325 490 ---- ---- ---- ---- 1.4225 +.0480 1.3745 495 ---- ---- ---- ---- 1.4660 +.0490 1.4170 500 ---- ---- ---- ---- 1.5095 +.0495 1.4600 505 ---- ---- ---- ---- 1.5535 +.0500 1.5035 510 ---- ---- ---- ---- 1.5980 +.0510 1.5470 515 ---- ---- ---- ---- 1.6425 +.0515 1.5910 520 ---- ---- ---- ---- 1.6870 +.0520 1.6350 525 ---- ---- ---- ---- 1.7325 +.0525 1.6800 530 ---- ---- ---- ---- 1.7775 +.0530 1.7245 535 ---- ---- ---- ---- 1.8235 +.0535 1.7700 540 ---- ---- ---- ---- 1.8690 +.0540 1.8150 545 ---- ---- ---- ---- 1.9155 +.0545 1.8610 550 ---- ---- ---- ---- 1.9615 +.0545 1.9070 555 ---- ---- ---- ---- 2.0085 +.0555 1.9530 560 ---- ---- ---- ---- 2.0550 +.0555 1.9995 565 ---- ---- ---- ---- 2.1020 +.0560 2.0460 570 ---- ---- ---- ---- 2.1490 +.0560 2.0930 575 ---- ---- ---- ---- 2.1965 +.0565 2.1400 600 ---- ---- ---- ---- 2.4360 +.0575 2.3785 625 ---- ---- ---- ---- 2.6795 +.0595 2.6200 650 ---- ---- ---- ---- 2.9265 +.0615 2.8650 675 ---- ---- ---- ---- 3.1760 +.0640 3.1120 700 ---- ---- ---- ---- 3.4260 +.0655 3.3605 725 ---- ---- ---- ---- 3.6760 +.0655 3.6105 750 ---- ---- ---- ---- 3.9260 +.0655 3.8605 775 ---- ---- ---- ---- 4.1760 +.0655 4.1105 800 ---- ---- ---- ---- 4.4260 +.0655 4.3605 825 ---- ---- ---- ---- 4.6760 +.0655 4.6105 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 +.0005 .0025 100 ---- ---- ---- ---- .0080 +.0005 .0075 125 ---- ---- ---- ---- .0160 +.0010 .0150 150 ---- ---- ---- ---- .0280 +.0015 .0265 175 ---- ---- ---- ---- .0435 +.0025 .0410 200 ---- ---- ---- ---- .0630 +.0035 .0595 220 ---- ---- ---- ---- .0825 +.0050 .0775 225 ---- ---- ---- ---- .0880 +.0055 .0825 230 ---- ---- ---- ---- .0940 +.0060 .0880 235 ---- ---- ---- ---- .1000 +.0060 .0940 240 ---- ---- ---- ---- .1070 +.0070 .1000 245 ---- ---- ---- ---- .1140 +.0070 .1070 250 ---- ---- ---- ---- .1215 +.0075 .1140 255 ---- ---- ---- ---- .1295 +.0080 .1215 260 ---- ---- ---- ---- .1385 +.0090 .1295 265 ---- ---- ---- ---- .1475 +.0090 .1385 270 ---- ---- ---- ---- .1575 +.0095 .1480 275 ---- ---- ---- ---- .1685 +.0105 .1580 280 ---- ---- ---- ---- .1800 +.0110 .1690 285 ---- ---- ---- ---- .1925 +.0120 .1805 290 ---- ---- ---- ---- .2060 +.0125 .1935 295 ---- ---- ---- ---- .2200 +.0130 .2070 300 ---- ---- ---- ---- .2355 +.0140 .2215 305 ---- ---- ---- ---- .2520 +.0150 .2370 310 ---- ---- ---- ---- .2690 +.0155 .2535 315 ---- ---- ---- ---- .2875 +.0165 .2710 320 ---- ---- ---- ---- .3070 +.0175 .2895 325 ---- ---- ---- ---- .3270 +.0185 .3085 330 ---- ---- ---- ---- .3485 +.0195 .3290 335 ---- ---- ---- ---- .3705 +.0200 .3505 340 ---- ---- ---- ---- .3935 +.0210 .3725 345 ---- ---- ---- ---- .4175 +.0220 .3955 350 ---- ---- ---- ---- .4425 +.0230 .4195 355 ---- ---- ---- ---- .4685 +.0240 .4445 360 ---- ---- ---- ---- .4950 +.0250 .4700 365 ---- ---- ---- ---- .5230 +.0265 .4965 370 ---- ---- ---- ---- .5510 +.0270 .5240 375 ---- ---- ---- ---- .5805 +.0280 .5525 380 ---- ---- ---- ---- .6105 +.0290 .5815 385 ---- ---- ---- ---- .6415 +.0300 .6115 390 ---- ---- ---- ---- .6730 +.0310 .6420 395 ---- ---- ---- ---- .7055 +.0320 .6735 400 ---- ---- ---- ---- .7385 +.0330 .7055 405 ---- ---- ---- ---- .7725 +.0340 .7385 410 ---- ---- ---- ---- .8070 +.0350 .7720 415 ---- ---- ---- ---- .8420 +.0355 .8065 420 ---- ---- ---- ---- .8780 +.0365 .8415 425 ---- ---- ---- ---- .9140 +.0370 .8770 430 ---- ---- ---- ---- .9510 +.0380 .9130 435 ---- ---- ---- ---- .9890 +.0395 .9495 440 ---- ---- ---- ---- 1.0270 +.0400 .9870 445 ---- ---- ---- ---- 1.0655 +.0410 1.0245 450 ---- ---- ---- ---- 1.1045 +.0415 1.0630 455 ---- ---- ---- ---- 1.1440 +.0420 1.1020 460 ---- ---- ---- ---- 1.1840 +.0430 1.1410 465 ---- ---- ---- ---- 1.2245 +.0435 1.1810 470 ---- ---- ---- ---- 1.2655 +.0445 1.2210 475 ---- ---- ---- ---- 1.3070 +.0455 1.2615 480 ---- ---- ---- ---- 1.3485 +.0460 1.3025 485 ---- ---- ---- ---- 1.3910 +.0470 1.3440 490 ---- ---- ---- ---- 1.4335 +.0475 1.3860 495 ---- ---- ---- ---- 1.4760 +.0480 1.4280 500 ---- ---- ---- ---- 1.5195 +.0485 1.4710 505 ---- ---- ---- ---- 1.5625 +.0490 1.5135 510 ---- ---- ---- ---- 1.6065 +.0495 1.5570 515 ---- ---- ---- ---- 1.6505 +.0500 1.6005 520 ---- ---- ---- ---- 1.6950 +.0505 1.6445 525 ---- ---- ---- ---- 1.7395 +.0505 1.6890 530 ---- ---- ---- ---- 1.7845 +.0510 1.7335 535 ---- ---- ---- ---- 1.8295 +.0510 1.7785 540 ---- ---- ---- ---- 1.8750 +.0515 1.8235 545 ---- ---- ---- ---- 1.9205 +.0515 1.8690 550 ---- ---- ---- ---- 1.9665 +.0520 1.9145 555 ---- ---- ---- ---- 2.0130 +.0525 1.9605 560 ---- ---- ---- ---- 2.0590 +.0525 2.0065 565 ---- ---- ---- ---- 2.1055 +.0525 2.0530 570 ---- ---- ---- ---- 2.1525 +.0530 2.0995 575 ---- ---- ---- ---- 2.1995 +.0530 2.1465 600 ---- ---- ---- ---- 2.4375 +.0545 2.3830 625 ---- ---- ---- ---- 2.6800 +.0560 2.6240 650 ---- ---- ---- ---- 2.9265 +.0590 2.8675 675 ---- ---- ---- ---- 3.1760 +.0625 3.1135 700 ---- ---- ---- ---- 3.4260 +.0645 3.3615 725 ---- ---- ---- ---- 3.6760 +.0655 3.6105 750 ---- ---- ---- ---- 3.9260 +.0655 3.8605 775 ---- ---- ---- ---- 4.1760 +.0655 4.1105 800 ---- ---- ---- ---- 4.4260 +.0655 4.3605 825 ---- ---- ---- ---- 4.6760 +.0655 4.6105 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 +.0005 .0035 100 ---- ---- ---- ---- .0100 +.0005 .0095 125 ---- ---- ---- ---- .0195 +.0010 .0185 150 ---- ---- ---- ---- .0325 +.0015 .0310 175 ---- ---- ---- ---- .0500 +.0025 .0475 200 ---- ---- ---- ---- .0710 +.0040 .0670 220 ---- ---- ---- ---- .0915 +.0050 .0865 225 ---- ---- ---- ---- .0975 +.0055 .0920 230 ---- ---- ---- ---- .1035 +.0055 .0980 235 ---- ---- ---- ---- .1100 +.0060 .1040 240 ---- ---- ---- ---- .1170 +.0065 .1105 245 ---- ---- ---- ---- .1245 +.0070 .1175 250 ---- ---- ---- ---- .1325 +.0075 .1250 255 ---- ---- ---- ---- .1410 +.0085 .1325 260 ---- ---- ---- ---- .1500 +.0090 .1410 265 ---- ---- ---- ---- .1595 +.0090 .1505 270 ---- ---- ---- ---- .1700 +.0100 .1600 275 ---- ---- ---- ---- .1810 +.0105 .1705 280 ---- ---- ---- ---- .1930 +.0115 .1815 285 ---- ---- ---- ---- .2060 +.0120 .1940 290 ---- ---- ---- ---- .2195 +.0125 .2070 295 ---- ---- ---- ---- .2340 +.0135 .2205 300 ---- ---- ---- ---- .2500 +.0145 .2355 305 ---- ---- ---- ---- .2665 +.0150 .2515 310 ---- ---- ---- ---- .2840 +.0160 .2680 315 ---- ---- ---- ---- .3025 +.0165 .2860 320 ---- ---- ---- ---- .3220 +.0175 .3045 325 ---- ---- ---- ---- .3425 +.0185 .3240 330 ---- ---- ---- ---- .3640 +.0195 .3445 335 ---- ---- ---- ---- .3865 +.0205 .3660 340 ---- ---- ---- ---- .4100 +.0215 .3885 345 ---- ---- ---- ---- .4340 +.0225 .4115 350 ---- ---- ---- ---- .4590 +.0235 .4355 355 ---- ---- ---- ---- .4850 +.0245 .4605 360 ---- ---- ---- ---- .5115 +.0250 .4865 365 ---- ---- ---- ---- .5390 +.0260 .5130 370 ---- ---- ---- ---- .5675 +.0270 .5405 375 ---- ---- ---- ---- .5970 +.0280 .5690 380 ---- ---- ---- ---- .6270 +.0290 .5980 385 ---- ---- ---- ---- .6575 +.0300 .6275 390 ---- ---- ---- ---- .6890 +.0305 .6585 395 ---- ---- ---- ---- .7215 +.0320 .6895 400 ---- ---- ---- ---- .7545 +.0325 .7220 405 ---- ---- ---- ---- .7880 +.0335 .7545 410 ---- ---- ---- ---- .8225 +.0345 .7880 415 ---- ---- ---- ---- .8575 +.0355 .8220 420 ---- ---- ---- ---- .8930 +.0360 .8570 425 ---- ---- ---- ---- .9290 +.0370 .8920 430 ---- ---- ---- ---- .9660 +.0380 .9280 435 ---- ---- ---- ---- 1.0030 +.0385 .9645 440 ---- ---- ---- ---- 1.0410 +.0395 1.0015 445 ---- ---- ---- ---- 1.0790 +.0400 1.0390 450 ---- ---- ---- ---- 1.1180 +.0410 1.0770 455 ---- ---- ---- ---- 1.1570 +.0415 1.1155 460 ---- ---- ---- ---- 1.1970 +.0425 1.1545 465 ---- ---- ---- ---- 1.2370 +.0430 1.1940 470 ---- ---- ---- ---- 1.2780 +.0440 1.2340 475 ---- ---- ---- ---- 1.3190 +.0445 1.2745 480 ---- ---- ---- ---- 1.3600 +.0450 1.3150 485 ---- ---- ---- ---- 1.4020 +.0455 1.3565 490 ---- ---- ---- ---- 1.4445 +.0465 1.3980 495 ---- ---- ---- ---- 1.4870 +.0470 1.4400 500 ---- ---- ---- ---- 1.5300 +.0480 1.4820 505 ---- ---- ---- ---- 1.5730 +.0480 1.5250 510 ---- ---- ---- ---- 1.6170 +.0490 1.5680 515 ---- ---- ---- ---- 1.6605 +.0490 1.6115 520 ---- ---- ---- ---- 1.7050 +.0500 1.6550 525 ---- ---- ---- ---- 1.7495 +.0505 1.6990 530 ---- ---- ---- ---- 1.7940 +.0510 1.7430 535 ---- ---- ---- ---- 1.8395 +.0520 1.7875 540 ---- ---- ---- ---- 1.8845 +.0520 1.8325 545 ---- ---- ---- ---- 1.9300 +.0525 1.8775 550 ---- ---- ---- ---- 1.9760 +.0535 1.9225 555 ---- ---- ---- ---- 2.0215 +.0535 1.9680 575 ---- ---- ---- ---- 2.2075 +.0555 2.1520 600 ---- ---- ---- ---- 2.4440 +.0580 2.3860 625 ---- ---- ---- ---- 2.6845 +.0600 2.6245 650 ---- ---- ---- ---- 2.9285 +.0620 2.8665 675 ---- ---- ---- ---- 3.1760 +.0640 3.1120 700 ---- ---- ---- ---- 3.4260 +.0655 3.3605 725 ---- ---- ---- ---- 3.6760 +.0655 3.6105 750 ---- ---- ---- ---- 3.9260 +.0655 3.8605 775 ---- ---- ---- ---- 4.1760 +.0655 4.1105 800 ---- ---- ---- ---- 4.4260 +.0655 4.3605 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 +.0010 .0110 125 ---- ---- ---- ---- .0225 +.0010 .0215 150 ---- ---- ---- ---- .0375 +.0020 .0355 175 ---- ---- ---- ---- .0560 +.0030 .0530 200 ---- ---- ---- ---- .0785 +.0045 .0740 225 ---- ---- ---- ---- .1060 +.0055 .1005 230 ---- ---- ---- ---- .1125 +.0060 .1065 235 ---- ---- ---- ---- .1195 +.0065 .1130 240 ---- ---- ---- ---- .1265 +.0070 .1195 245 ---- ---- ---- ---- .1345 +.0075 .1270 250 ---- ---- ---- ---- .1425 +.0080 .1345 255 ---- ---- ---- ---- .1510 +.0085 .1425 260 ---- ---- ---- ---- .1605 +.0090 .1515 265 ---- ---- ---- ---- .1705 +.0100 .1605 270 ---- ---- ---- ---- .1810 +.0105 .1705 275 ---- ---- ---- ---- .1925 +.0110 .1815 280 ---- ---- ---- ---- .2045 +.0115 .1930 285 ---- ---- ---- ---- .2175 +.0120 .2055 290 ---- ---- ---- ---- .2315 +.0130 .2185 295 ---- ---- ---- ---- .2465 +.0140 .2325 300 ---- ---- ---- ---- .2625 +.0145 .2480 305 ---- ---- ---- ---- .2790 +.0150 .2640 310 ---- ---- ---- ---- .2970 +.0160 .2810 315 ---- ---- ---- ---- .3160 +.0170 .2990 320 ---- ---- ---- ---- .3355 +.0175 .3180 325 ---- ---- ---- ---- .3565 +.0190 .3375 330 ---- ---- ---- ---- .3780 +.0195 .3585 335 ---- ---- ---- ---- .4005 +.0205 .3800 340 ---- ---- ---- ---- .4240 +.0215 .4025 345 ---- ---- ---- ---- .4480 +.0220 .4260 350 ---- ---- ---- ---- .4730 +.0230 .4500 355 ---- ---- ---- ---- .4990 +.0240 .4750 360 ---- ---- ---- ---- .5260 +.0250 .5010 365 ---- ---- ---- ---- .5535 +.0260 .5275 370 ---- ---- ---- ---- .5820 +.0270 .5550 375 ---- ---- ---- ---- .6110 +.0275 .5835 380 ---- ---- ---- ---- .6410 +.0285 .6125 385 ---- ---- ---- ---- .6720 +.0295 .6425 390 ---- ---- ---- ---- .7035 +.0305 .6730 395 ---- ---- ---- ---- .7355 +.0315 .7040 400 ---- ---- ---- ---- .7685 +.0325 .7360 405 ---- ---- ---- ---- .8020 +.0330 .7690 410 ---- ---- ---- ---- .8365 +.0340 .8025 415 ---- ---- ---- ---- .8715 +.0350 .8365 420 ---- ---- ---- ---- .9070 +.0360 .8710 425 ---- ---- ---- ---- .9430 +.0370 .9060 430 ---- ---- ---- ---- .9795 +.0375 .9420 435 ---- ---- ---- ---- 1.0165 +.0385 .9780 440 ---- ---- ---- ---- 1.0545 +.0395 1.0150 445 ---- ---- ---- ---- 1.0925 +.0400 1.0525 450 ---- ---- ---- ---- 1.1310 +.0410 1.0900 455 ---- ---- ---- ---- 1.1700 +.0415 1.1285 460 ---- ---- ---- ---- 1.2095 +.0420 1.1675 465 ---- ---- ---- ---- 1.2495 +.0430 1.2065 470 ---- ---- ---- ---- 1.2900 +.0435 1.2465 475 ---- ---- ---- ---- 1.3305 +.0440 1.2865 480 ---- ---- ---- ---- 1.3720 +.0450 1.3270 485 ---- ---- ---- ---- 1.4135 +.0455 1.3680 490 ---- ---- ---- ---- 1.4555 +.0460 1.4095 495 ---- ---- ---- ---- 1.4975 +.0465 1.4510 500 ---- ---- ---- ---- 1.5405 +.0475 1.4930 505 ---- ---- ---- ---- 1.5835 +.0480 1.5355 510 ---- ---- ---- ---- 1.6265 +.0480 1.5785 515 ---- ---- ---- ---- 1.6705 +.0490 1.6215 520 ---- ---- ---- ---- 1.7140 +.0490 1.6650 525 ---- ---- ---- ---- 1.7585 +.0500 1.7085 530 ---- ---- ---- ---- 1.8030 +.0505 1.7525 535 ---- ---- ---- ---- 1.8475 +.0505 1.7970 540 ---- ---- ---- ---- 1.8925 +.0510 1.8415 545 ---- ---- ---- ---- 1.9380 +.0520 1.8860 550 ---- ---- ---- ---- 1.9835 +.0525 1.9310 555 ---- ---- ---- ---- 2.0290 +.0525 1.9765 575 ---- ---- ---- ---- 2.2140 +.0545 2.1595 600 ---- ---- ---- ---- 2.4490 +.0565 2.3925 625 ---- ---- ---- ---- 2.6885 +.0590 2.6295 650 ---- ---- ---- ---- 2.9320 +.0615 2.8705 675 ---- ---- ---- ---- 3.1780 +.0630 3.1150 700 ---- ---- ---- ---- 3.4275 +.0650 3.3625 725 ---- ---- ---- ---- 3.6775 +.0655 3.6120 750 ---- ---- ---- ---- 3.9275 +.0655 3.8620 775 ---- ---- ---- ---- 4.1775 +.0655 4.1120 800 ---- ---- ---- ---- 4.4275 +.0655 4.3620 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0140 +.0005 .0135 125 ---- ---- ---- ---- .0260 +.0010 .0250 150 ---- ---- ---- ---- .0425 +.0020 .0405 175 ---- ---- ---- ---- .0625 +.0030 .0595 200 ---- ---- ---- ---- .0865 +.0045 .0820 225 ---- ---- ---- ---- .1160 +.0065 .1095 230 ---- ---- ---- ---- .1230 +.0075 .1155 235 ---- ---- ---- ---- .1300 +.0075 .1225 240 ---- ---- ---- ---- .1375 +.0080 .1295 245 ---- ---- ---- ---- .1455 +.0085 .1370 250 ---- ---- ---- ---- .1540 +.0095 .1445 255 ---- ---- ---- ---- .1625 +.0095 .1530 260 ---- ---- ---- ---- .1720 +.0100 .1620 265 ---- ---- ---- ---- .1825 +.0105 .1720 270 ---- ---- ---- ---- .1930 +.0110 .1820 275 ---- ---- ---- ---- .2045 +.0115 .1930 280 ---- ---- ---- ---- .2170 +.0120 .2050 285 ---- ---- ---- ---- .2300 +.0125 .2175 290 ---- ---- ---- ---- .2440 +.0130 .2310 295 ---- ---- ---- ---- .2590 +.0135 .2455 300 ---- ---- ---- ---- .2745 +.0140 .2605 305 ---- ---- ---- ---- .2915 +.0145 .2770 310 ---- ---- ---- ---- .3095 +.0150 .2945 315 ---- ---- ---- ---- .3280 +.0155 .3125 320 ---- ---- ---- ---- .3475 +.0160 .3315 325 ---- ---- ---- ---- .3685 +.0170 .3515 330 ---- ---- ---- ---- .3900 +.0175 .3725 335 ---- ---- ---- ---- .4125 +.0185 .3940 340 ---- ---- ---- ---- .4360 +.0190 .4170 345 ---- ---- ---- ---- .4605 +.0200 .4405 350 ---- ---- ---- ---- .4860 +.0215 .4645 355 ---- ---- ---- ---- .5125 +.0230 .4895 360 ---- ---- ---- ---- .5395 +.0240 .5155 365 ---- ---- ---- ---- .5675 +.0250 .5425 370 ---- ---- ---- ---- .5960 +.0260 .5700 375 ---- ---- ---- ---- .6255 +.0275 .5980 380 ---- ---- ---- ---- .6560 +.0285 .6275 385 ---- ---- ---- ---- .6865 +.0295 .6570 390 ---- ---- ---- ---- .7185 +.0310 .6875 395 ---- ---- ---- ---- .7505 +.0315 .7190 400 ---- ---- ---- ---- .7835 +.0325 .7510 405 ---- ---- ---- ---- .8170 +.0335 .7835 410 ---- ---- ---- ---- .8510 +.0340 .8170 415 ---- ---- ---- ---- .8855 +.0345 .8510 420 ---- ---- ---- ---- .9210 +.0360 .8850 425 ---- ---- ---- ---- .9565 +.0360 .9205 430 ---- ---- ---- ---- .9930 +.0370 .9560 435 ---- ---- ---- ---- 1.0295 +.0375 .9920 440 ---- ---- ---- ---- 1.0665 +.0380 1.0285 445 ---- ---- ---- ---- 1.1045 +.0390 1.0655 450 ---- ---- ---- ---- 1.1425 +.0395 1.1030 455 ---- ---- ---- ---- 1.1810 +.0400 1.1410 460 ---- ---- ---- ---- 1.2200 +.0410 1.1790 465 ---- ---- ---- ---- 1.2595 +.0415 1.2180 470 ---- ---- ---- ---- 1.2995 +.0425 1.2570 475 ---- ---- ---- ---- 1.3395 +.0425 1.2970 480 ---- ---- ---- ---- 1.3800 +.0430 1.3370 485 ---- ---- ---- ---- 1.4210 +.0440 1.3770 500 ---- ---- ---- ---- 1.5460 +.0455 1.5005 525 ---- ---- ---- ---- 1.7605 +.0480 1.7125 550 ---- ---- ---- ---- 1.9825 +.0510 1.9315 575 ---- ---- ---- ---- 2.2110 +.0535 2.1575 600 ---- ---- ---- ---- 2.4450 +.0560 2.3890 625 ---- ---- ---- ---- 2.6845 +.0590 2.6255 650 ---- ---- ---- ---- 2.9290 +.0620 2.8670 675 ---- ---- ---- ---- 3.1775 +.0650 3.1125 700 ---- ---- ---- ---- 3.4275 +.0655 3.3620 725 ---- ---- ---- ---- 3.6775 +.0655 3.6120 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 UNCH .0070 100 ---- ---- ---- ---- .0165 +.0005 .0160 125 ---- ---- ---- ---- .0305 +.0015 .0290 150 ---- ---- ---- ---- .0480 +.0020 .0460 175 ---- ---- ---- ---- .0695 +.0030 .0665 200 ---- ---- ---- ---- .0950 +.0045 .0905 225 ---- ---- ---- ---- .1255 +.0065 .1190 230 ---- ---- ---- ---- .1325 +.0065 .1260 235 ---- ---- ---- ---- .1400 +.0075 .1325 240 ---- ---- ---- ---- .1475 +.0075 .1400 245 ---- ---- ---- ---- .1560 +.0080 .1480 250 ---- ---- ---- ---- .1645 +.0085 .1560 255 ---- ---- ---- ---- .1735 +.0090 .1645 260 ---- ---- ---- ---- .1835 +.0095 .1740 265 ---- ---- ---- ---- .1940 +.0100 .1840 270 ---- ---- ---- ---- .2050 +.0105 .1945 275 ---- ---- ---- ---- .2170 +.0115 .2055 280 ---- ---- ---- ---- .2295 +.0120 .2175 285 ---- ---- ---- ---- .2435 +.0130 .2305 290 ---- ---- ---- ---- .2575 +.0130 .2445 295 ---- ---- ---- ---- .2730 +.0140 .2590 300 ---- ---- ---- ---- .2895 +.0150 .2745 305 ---- ---- ---- ---- .3070 +.0155 .2915 310 ---- ---- ---- ---- .3250 +.0160 .3090 315 ---- ---- ---- ---- .3445 +.0175 .3270 320 ---- ---- ---- ---- .3645 +.0180 .3465 325 ---- ---- ---- ---- .3855 +.0185 .3670 330 ---- ---- ---- ---- .4075 +.0195 .3880 335 ---- ---- ---- ---- .4305 +.0205 .4100 340 ---- ---- ---- ---- .4540 +.0215 .4325 345 ---- ---- ---- ---- .4785 +.0220 .4565 350 ---- ---- ---- ---- .5035 +.0230 .4805 355 ---- ---- ---- ---- .5300 +.0240 .5060 360 ---- ---- ---- ---- .5565 +.0245 .5320 365 ---- ---- ---- ---- .5845 +.0255 .5590 370 ---- ---- ---- ---- .6130 +.0265 .5865 375 ---- ---- ---- ---- .6420 +.0270 .6150 380 ---- ---- ---- ---- .6720 +.0280 .6440 385 ---- ---- ---- ---- .7025 +.0290 .6735 390 ---- ---- ---- ---- .7340 +.0295 .7045 395 ---- ---- ---- ---- .7660 +.0305 .7355 400 ---- ---- ---- ---- .7990 +.0315 .7675 405 ---- ---- ---- ---- .8325 +.0325 .8000 410 ---- ---- ---- ---- .8665 +.0330 .8335 415 ---- ---- ---- ---- .9010 +.0340 .8670 420 ---- ---- ---- ---- .9360 +.0345 .9015 425 ---- ---- ---- ---- .9720 +.0355 .9365 430 ---- ---- ---- ---- 1.0080 +.0360 .9720 435 ---- ---- ---- ---- 1.0445 +.0365 1.0080 440 ---- ---- ---- ---- 1.0820 +.0380 1.0440 445 ---- ---- ---- ---- 1.1195 +.0385 1.0810 450 ---- ---- ---- ---- 1.1575 +.0390 1.1185 455 ---- ---- ---- ---- 1.1960 +.0400 1.1560 460 ---- ---- ---- ---- 1.2350 +.0405 1.1945 465 ---- ---- ---- ---- 1.2740 +.0410 1.2330 470 ---- ---- ---- ---- 1.3140 +.0420 1.2720 475 ---- ---- ---- ---- 1.3540 +.0425 1.3115 480 ---- ---- ---- ---- 1.3940 +.0430 1.3510 485 ---- ---- ---- ---- 1.4350 +.0440 1.3910 500 ---- ---- ---- ---- 1.5595 +.0460 1.5135 525 ---- ---- ---- ---- 1.7730 +.0485 1.7245 550 ---- ---- ---- ---- 1.9940 +.0515 1.9425 575 ---- ---- ---- ---- 2.2210 +.0545 2.1665 600 ---- ---- ---- ---- 2.4535 +.0565 2.3970 625 ---- ---- ---- ---- 2.6915 +.0595 2.6320 650 ---- ---- ---- ---- 2.9340 +.0620 2.8720 675 ---- ---- ---- ---- 3.1805 +.0640 3.1165 700 ---- ---- ---- ---- 3.4305 +.0655 3.3650 725 ---- ---- ---- ---- 3.6805 +.0655 3.6150 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 +.0005 .0080 100 ---- ---- ---- ---- .0190 +.0010 .0180 125 ---- ---- ---- ---- .0340 +.0015 .0325 150 ---- ---- ---- ---- .0530 +.0025 .0505 175 ---- ---- ---- ---- .0760 +.0035 .0725 200 ---- ---- ---- ---- .1020 +.0045 .0975 225 ---- ---- ---- ---- .1335 +.0060 .1275 230 ---- ---- ---- ---- .1410 +.0070 .1340 235 ---- ---- ---- ---- .1485 +.0075 .1410 240 ---- ---- ---- ---- .1565 +.0080 .1485 245 ---- ---- ---- ---- .1650 +.0085 .1565 250 ---- ---- ---- ---- .1735 +.0085 .1650 255 ---- ---- ---- ---- .1830 +.0090 .1740 260 ---- ---- ---- ---- .1930 +.0095 .1835 265 ---- ---- ---- ---- .2040 +.0105 .1935 270 ---- ---- ---- ---- .2150 +.0110 .2040 275 ---- ---- ---- ---- .2270 +.0115 .2155 280 ---- ---- ---- ---- .2400 +.0120 .2280 285 ---- ---- ---- ---- .2540 +.0130 .2410 290 ---- ---- ---- ---- .2685 +.0135 .2550 295 ---- ---- ---- ---- .2840 +.0140 .2700 300 ---- ---- ---- ---- .3005 +.0150 .2855 305 ---- ---- ---- ---- .3180 +.0155 .3025 310 ---- ---- ---- ---- .3365 +.0165 .3200 315 ---- ---- ---- ---- .3560 +.0170 .3390 320 ---- ---- ---- ---- .3760 +.0175 .3585 325 ---- ---- ---- ---- .3975 +.0190 .3785 330 ---- ---- ---- ---- .4195 +.0195 .4000 335 ---- ---- ---- ---- .4425 +.0205 .4220 340 ---- ---- ---- ---- .4660 +.0210 .4450 345 ---- ---- ---- ---- .4905 +.0220 .4685 350 ---- ---- ---- ---- .5160 +.0230 .4930 355 ---- ---- ---- ---- .5420 +.0235 .5185 360 ---- ---- ---- ---- .5690 +.0245 .5445 365 ---- ---- ---- ---- .5965 +.0250 .5715 370 ---- ---- ---- ---- .6250 +.0260 .5990 375 ---- ---- ---- ---- .6545 +.0270 .6275 380 ---- ---- ---- ---- .6845 +.0280 .6565 385 ---- ---- ---- ---- .7150 +.0285 .6865 390 ---- ---- ---- ---- .7465 +.0295 .7170 395 ---- ---- ---- ---- .7785 +.0305 .7480 400 ---- ---- ---- ---- .8110 +.0310 .7800 405 ---- ---- ---- ---- .8445 +.0320 .8125 410 ---- ---- ---- ---- .8785 +.0330 .8455 415 ---- ---- ---- ---- .9130 +.0335 .8795 420 ---- ---- ---- ---- .9480 +.0345 .9135 425 ---- ---- ---- ---- .9835 +.0350 .9485 430 ---- ---- ---- ---- 1.0195 +.0360 .9835 435 ---- ---- ---- ---- 1.0560 +.0365 1.0195 440 ---- ---- ---- ---- 1.0930 +.0370 1.0560 445 ---- ---- ---- ---- 1.1305 +.0380 1.0925 450 ---- ---- ---- ---- 1.1685 +.0390 1.1295 455 ---- ---- ---- ---- 1.2065 +.0390 1.1675 460 ---- ---- ---- ---- 1.2450 +.0395 1.2055 465 ---- ---- ---- ---- 1.2845 +.0410 1.2435 470 ---- ---- ---- ---- 1.3240 +.0415 1.2825 475 ---- ---- ---- ---- 1.3635 +.0420 1.3215 480 ---- ---- ---- ---- 1.4040 +.0430 1.3610 485 ---- ---- ---- ---- 1.4445 +.0435 1.4010 500 ---- ---- ---- ---- 1.5680 +.0450 1.5230 525 ---- ---- ---- ---- 1.7805 +.0480 1.7325 550 ---- ---- ---- ---- 2.0005 +.0510 1.9495 575 ---- ---- ---- ---- 2.2260 +.0535 2.1725 600 ---- ---- ---- ---- 2.4575 +.0560 2.4015 625 ---- ---- ---- ---- 2.6940 +.0585 2.6355 650 ---- ---- ---- ---- 2.9355 +.0610 2.8745 675 ---- ---- ---- ---- 3.1810 +.0635 3.1175 700 ---- ---- ---- ---- 3.4305 +.0655 3.3650 725 ---- ---- ---- ---- 3.6805 +.0655 3.6150 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 UNCH .0030 075 ---- ---- ---- ---- .0100 +.0005 .0095 100 ---- ---- ---- ---- .0215 +.0005 .0210 125 ---- ---- ---- ---- .0380 +.0015 .0365 150 ---- ---- ---- ---- .0585 +.0025 .0560 175 ---- ---- ---- ---- .0825 +.0035 .0790 200 ---- ---- ---- ---- .1100 +.0050 .1050 225 ---- ---- ---- ---- .1430 +.0070 .1360 230 ---- ---- ---- ---- .1505 +.0075 .1430 235 ---- ---- ---- ---- .1580 +.0075 .1505 240 ---- ---- ---- ---- .1660 +.0075 .1585 245 ---- ---- ---- ---- .1750 +.0085 .1665 250 ---- ---- ---- ---- .1840 +.0090 .1750 255 ---- ---- ---- ---- .1935 +.0095 .1840 260 ---- ---- ---- ---- .2040 +.0100 .1940 265 ---- ---- ---- ---- .2145 +.0105 .2040 270 ---- ---- ---- ---- .2260 +.0110 .2150 275 ---- ---- ---- ---- .2385 +.0115 .2270 280 ---- ---- ---- ---- .2515 +.0120 .2395 285 ---- ---- ---- ---- .2655 +.0130 .2525 290 ---- ---- ---- ---- .2805 +.0135 .2670 295 ---- ---- ---- ---- .2960 +.0140 .2820 300 ---- ---- ---- ---- .3130 +.0150 .2980 305 ---- ---- ---- ---- .3305 +.0155 .3150 310 ---- ---- ---- ---- .3495 +.0165 .3330 315 ---- ---- ---- ---- .3690 +.0175 .3515 320 ---- ---- ---- ---- .3895 +.0180 .3715 325 ---- ---- ---- ---- .4105 +.0185 .3920 330 ---- ---- ---- ---- .4330 +.0195 .4135 335 ---- ---- ---- ---- .4560 +.0205 .4355 340 ---- ---- ---- ---- .4800 +.0215 .4585 345 ---- ---- ---- ---- .5045 +.0220 .4825 350 ---- ---- ---- ---- .5300 +.0230 .5070 355 ---- ---- ---- ---- .5560 +.0235 .5325 360 ---- ---- ---- ---- .5830 +.0245 .5585 365 ---- ---- ---- ---- .6110 +.0255 .5855 370 ---- ---- ---- ---- .6395 +.0265 .6130 375 ---- ---- ---- ---- .6685 +.0270 .6415 380 ---- ---- ---- ---- .6985 +.0275 .6710 385 ---- ---- ---- ---- .7290 +.0285 .7005 390 ---- ---- ---- ---- .7605 +.0295 .7310 395 ---- ---- ---- ---- .7925 +.0300 .7625 400 ---- ---- ---- ---- .8250 +.0305 .7945 405 ---- ---- ---- ---- .8585 +.0315 .8270 410 ---- ---- ---- ---- .8925 +.0325 .8600 415 ---- ---- ---- ---- .9265 +.0330 .8935 420 ---- ---- ---- ---- .9615 +.0335 .9280 425 ---- ---- ---- ---- .9970 +.0345 .9625 430 ---- ---- ---- ---- 1.0330 +.0350 .9980 435 ---- ---- ---- ---- 1.0695 +.0360 1.0335 440 ---- ---- ---- ---- 1.1065 +.0370 1.0695 445 ---- ---- ---- ---- 1.1435 +.0370 1.1065 450 ---- ---- ---- ---- 1.1815 +.0380 1.1435 455 ---- ---- ---- ---- 1.2195 +.0385 1.1810 460 ---- ---- ---- ---- 1.2580 +.0395 1.2185 465 ---- ---- ---- ---- 1.2970 +.0400 1.2570 470 ---- ---- ---- ---- 1.3365 +.0410 1.2955 475 ---- ---- ---- ---- 1.3760 +.0415 1.3345 480 ---- ---- ---- ---- 1.4160 +.0420 1.3740 485 ---- ---- ---- ---- 1.4565 +.0425 1.4140 500 ---- ---- ---- ---- 1.5795 +.0445 1.5350 525 ---- ---- ---- ---- 1.7910 +.0475 1.7435 550 ---- ---- ---- ---- 2.0095 +.0500 1.9595 575 ---- ---- ---- ---- 2.2345 +.0530 2.1815 600 ---- ---- ---- ---- 2.4650 +.0555 2.4095 625 ---- ---- ---- ---- 2.7000 +.0575 2.6425 650 ---- ---- ---- ---- 2.9405 +.0605 2.8800 675 ---- ---- ---- ---- 3.1850 +.0630 3.1220 700 ---- ---- ---- ---- 3.4335 +.0650 3.3685 725 ---- ---- ---- ---- 3.6835 +.0655 3.6180 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0035 UNCH .0035 075 ---- ---- ---- ---- .0115 +.0005 .0110 100 ---- ---- ---- ---- .0245 +.0010 .0235 125 ---- ---- ---- ---- .0425 +.0015 .0410 150 ---- ---- ---- ---- .0645 +.0025 .0620 175 ---- ---- ---- ---- .0900 +.0040 .0860 200 ---- ---- ---- ---- .1185 +.0050 .1135 225 ---- ---- ---- ---- .1525 +.0070 .1455 230 ---- ---- ---- ---- .1600 +.0075 .1525 235 ---- ---- ---- ---- .1680 +.0075 .1605 240 ---- ---- ---- ---- .1765 +.0080 .1685 245 ---- ---- ---- ---- .1850 +.0085 .1765 250 ---- ---- ---- ---- .1945 +.0090 .1855 255 ---- ---- ---- ---- .2045 +.0095 .1950 260 ---- ---- ---- ---- .2150 +.0105 .2045 265 ---- ---- ---- ---- .2260 +.0110 .2150 270 ---- ---- ---- ---- .2375 +.0110 .2265 275 ---- ---- ---- ---- .2500 +.0120 .2380 280 ---- ---- ---- ---- .2635 +.0125 .2510 285 ---- ---- ---- ---- .2775 +.0130 .2645 290 ---- ---- ---- ---- .2925 +.0135 .2790 295 ---- ---- ---- ---- .3085 +.0145 .2940 300 ---- ---- ---- ---- .3255 +.0150 .3105 305 ---- ---- ---- ---- .3435 +.0160 .3275 310 ---- ---- ---- ---- .3620 +.0165 .3455 315 ---- ---- ---- ---- .3820 +.0175 .3645 320 ---- ---- ---- ---- .4025 +.0180 .3845 325 ---- ---- ---- ---- .4240 +.0190 .4050 330 ---- ---- ---- ---- .4460 +.0195 .4265 335 ---- ---- ---- ---- .4695 +.0205 .4490 340 ---- ---- ---- ---- .4935 +.0215 .4720 345 ---- ---- ---- ---- .5180 +.0220 .4960 350 ---- ---- ---- ---- .5435 +.0225 .5210 355 ---- ---- ---- ---- .5700 +.0235 .5465 360 ---- ---- ---- ---- .5970 +.0245 .5725 365 ---- ---- ---- ---- .6245 +.0250 .5995 370 ---- ---- ---- ---- .6530 +.0260 .6270 375 ---- ---- ---- ---- .6825 +.0270 .6555 380 ---- ---- ---- ---- .7120 +.0275 .6845 385 ---- ---- ---- ---- .7430 +.0285 .7145 390 ---- ---- ---- ---- .7740 +.0290 .7450 395 ---- ---- ---- ---- .8060 +.0295 .7765 400 ---- ---- ---- ---- .8385 +.0305 .8080 405 ---- ---- ---- ---- .8720 +.0315 .8405 410 ---- ---- ---- ---- .9055 +.0320 .8735 415 ---- ---- ---- ---- .9400 +.0330 .9070 420 ---- ---- ---- ---- .9745 +.0330 .9415 425 ---- ---- ---- ---- 1.0100 +.0340 .9760 430 ---- ---- ---- ---- 1.0460 +.0350 1.0110 435 ---- ---- ---- ---- 1.0820 +.0355 1.0465 440 ---- ---- ---- ---- 1.1190 +.0365 1.0825 445 ---- ---- ---- ---- 1.1560 +.0370 1.1190 450 ---- ---- ---- ---- 1.1935 +.0375 1.1560 455 ---- ---- ---- ---- 1.2315 +.0380 1.1935 460 ---- ---- ---- ---- 1.2700 +.0390 1.2310 465 ---- ---- ---- ---- 1.3085 +.0395 1.2690 470 ---- ---- ---- ---- 1.3480 +.0405 1.3075 475 ---- ---- ---- ---- 1.3875 +.0410 1.3465 480 ---- ---- ---- ---- 1.4270 +.0415 1.3855 485 ---- ---- ---- ---- 1.4675 +.0425 1.4250 500 ---- ---- ---- ---- 1.5900 +.0440 1.5460 525 ---- ---- ---- ---- 1.8000 +.0465 1.7535 550 ---- ---- ---- ---- 2.0175 +.0495 1.9680 575 ---- ---- ---- ---- 2.2410 +.0520 2.1890 600 ---- ---- ---- ---- 2.4700 +.0545 2.4155 625 ---- ---- ---- ---- 2.7040 +.0570 2.6470 650 ---- ---- ---- ---- 2.9430 +.0595 2.8835 675 ---- ---- ---- ---- 3.1860 +.0615 3.1245 700 ---- ---- ---- ---- 3.4335 +.0640 3.3695 725 ---- ---- ---- ---- 3.6835 +.0655 3.6180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1762 1913 48656 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 ---- ---- ---- ---- .25 -.50 .75 10 70000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 37.50 -1.75 39.25 100 67500 ---- ---- ---- 29.00A ---- ---- ---- 70000 ---- ---- ---- ---- 12.00 -1.75 13.75 20 72500 ---- ---- ---- 10.50A ---- ---- ---- 73000 ---- ---- ---- ---- 5.00 -1.00 6.00 10 75000 ---- ---- ---- 5.00A ---- ---- ---- 80000 ---- ---- ---- ---- .50 -.25 .75 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 83.25A ---- ---- ---- 67500 ---- ---- ---- 57.75A ---- ---- ---- 70000 ---- ---- ---- ---- 34.50 -4.00 38.50 50 73000 ---- ---- ---- ---- 21.00 -3.25 24.25 10 75000 ---- ---- ---- 21.75A ---- ---- ---- 80000 ---- ---- ---- ---- 5.25 -1.25 6.50 50 85000 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- ---- ---- .75 -.25 1.00 75 92000 ---- ---- ---- ---- .50 -.25 .75 50 92500 ---- ---- ---- ---- .50 -.25 .75 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.50 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 102.50A ---- ---- ---- 67500 ---- ---- ---- 82.50A ---- ---- ---- 70000 ---- ---- ---- ---- 49.00 UNCH 49.00 50 73000 ---- ---- ---- ---- 33.50 -.50 34.00 10 75000 ---- ---- ---- 38.50A ---- ---- ---- 80000 ---- ---- ---- ---- 11.75 -1.25 13.00 50 87500 ---- ---- ---- 7.25A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 -.50 3.25 75 92000 ---- ---- ---- ---- 2.00 -.50 2.50 50 95000 ---- ---- ---- 3.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 -2.25 4.00 150 120000 ---- ---- ---- ---- .25 -1.50 1.75 50 65000 ---- ---- ---- 112.00A ---- ---- ---- 67500 ---- ---- ---- 92.75A ---- ---- ---- 70000 ---- ---- ---- ---- 64.75 -2.00 66.75 50 73000 ---- ---- ---- ---- 48.00 -1.75 49.75 10 75000 ---- ---- ---- 47.50A ---- ---- ---- 80000 ---- ---- ---- ---- 21.00 -2.50 23.50 50 85000 ---- ---- ---- 18.25A ---- ---- ---- 90000 ---- ---- ---- ---- 6.00 -2.00 8.00 75 92000 ---- ---- ---- ---- 4.75 -2.00 6.75 50 95000 ---- ---- ---- 7.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 76.50A ---- ---- ---- 73000 ---- ---- ---- ---- 60.00 -1.75 61.75 10 75000 ---- ---- ---- 64.00A ---- ---- ---- 77500 ---- ---- ---- 53.00A ---- ---- ---- 85000 ---- ---- ---- 28.75A ---- ---- ---- 90000 ---- ---- ---- ---- 11.50 -.50 12.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 67.75 -1.75 69.50 10 90000 ---- ---- ---- ---- 15.50 -.75 16.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 22.50 -.75 23.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.00 -1.00 29.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.00 +.50 34.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.50 +.50 37.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.00 +.75 47.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 54.50 +.75 53.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.00 -.50 59.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 335.00 -1.75 336.75 75 70000 ---- ---- ---- ---- 35.25 -2.00 37.25 35 75000 ---- ---- ---- ---- 85.25 -2.00 87.25 125 80000 ---- ---- ---- ---- 135.25 -1.75 137.00 60 85000 ---- ---- ---- ---- 185.00 -2.00 187.00 50 90000 ---- ---- ---- ---- 235.00 -2.00 237.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 324.00 UNCH 324.00 75 65000 ---- ---- ---- ---- 12.50 -1.75 14.25 20 67500 ---- ---- ---- 31.00A ---- ---- ---- 70000 ---- ---- ---- ---- 37.00 -1.75 38.75 35 72500 ---- ---- ---- 74.25A ---- ---- ---- 75000 ---- ---- ---- ---- 77.25 -.75 78.00 125 80000 ---- ---- ---- ---- 125.00 -.25 125.25 60 85000 ---- ---- ---- ---- 174.50 UNCH 174.50 50 90000 ---- ---- ---- ---- 224.50 +.25 224.25 118 95000 ---- ---- ---- 290.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.75 -.25 4.00 50 65000 ---- ---- ---- ---- 16.75 +.25 16.50 50 67500 ---- ---- ---- 27.00A ---- ---- ---- 68000 ---- ---- ---- ---- 26.25 +.50 25.75 75 68500 ---- ---- ---- ---- 28.25 +.50 27.75 25 70000 ---- ---- ---- ---- 34.50 +.75 33.75 50 74000 ---- ---- ---- ---- 57.00 +1.75 55.25 50 75000 ---- ---- ---- ---- 64.00 +2.00 62.00 75 76000 ---- ---- ---- ---- 71.25 +2.25 69.00 25 80000 ---- ---- ---- 120.25A ---- ---- ---- 85000 ---- ---- ---- 169.75A ---- ---- ---- 88000 ---- ---- ---- ---- 179.75 +4.50 175.25 25 89000 ---- ---- ---- ---- 189.50 +4.50 185.00 25 90000 ---- ---- ---- 213.50A ---- ---- ---- 92500 ---- ---- ---- ---- 223.75 +4.75 219.00 50 95000 ---- ---- ---- 263.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 6.75 -.50 7.25 50 65000 ---- ---- ---- ---- 21.00 -.50 21.50 50 67500 ---- ---- ---- 30.00A ---- ---- ---- 68000 ---- ---- ---- ---- 30.50 -.50 31.00 75 68500 ---- ---- ---- ---- 32.25 -.75 33.00 25 70000 ---- ---- ---- ---- 38.25 -1.00 39.25 50 74000 ---- ---- ---- ---- 58.00 -1.25 59.25 50 75000 ---- ---- ---- ---- 64.00 -1.50 65.50 75 76000 ---- ---- ---- ---- 70.50 -1.50 72.00 25 80000 ---- ---- ---- 116.25A ---- ---- ---- 87500 ---- ---- ---- 181.00A ---- ---- ---- 88000 ---- ---- ---- ---- 170.75 -1.75 172.50 25 89000 ---- ---- ---- ---- 180.25 -1.50 181.75 25 95000 ---- ---- ---- 252.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 9.00 +.75 8.25 50 65000 ---- ---- ---- ---- 23.75 +.25 23.50 50 67500 ---- ---- ---- 34.00A ---- ---- ---- 68000 ---- ---- ---- ---- 33.00 UNCH 33.00 75 68500 ---- ---- ---- ---- 34.75 UNCH 34.75 25 70000 ---- ---- ---- ---- 40.25 UNCH 40.25 50 74000 ---- ---- ---- ---- 57.75 UNCH 57.75 50 75000 ---- ---- ---- ---- 63.00 UNCH 63.00 75 76000 ---- ---- ---- ---- 68.75 -.25 69.00 25 80000 ---- ---- ---- 114.25A ---- ---- ---- 85000 ---- ---- ---- 153.75A ---- ---- ---- 88000 ---- ---- ---- ---- 160.50 +.25 160.25 25 89000 ---- ---- ---- ---- 169.50 +.25 169.25 25 90000 ---- ---- ---- 203.00A ---- ---- ---- 95000 ---- ---- ---- 244.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.50 UNCH 33.50 75 68500 ---- ---- ---- ---- 35.25 UNCH 35.25 25 70000 ---- ---- ---- ---- 41.25 UNCH 41.25 50 72500 ---- ---- ---- 63.00A ---- ---- ---- 74000 ---- ---- ---- ---- 60.25 +.25 60.00 50 75000 ---- ---- ---- ---- 65.50 +.25 65.25 25 77500 ---- ---- ---- 91.00A ---- ---- ---- 85000 ---- ---- ---- 155.75A ---- ---- ---- 88000 ---- ---- ---- ---- 156.25 +1.00 155.25 25 90000 ---- ---- ---- 203.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 36.50 +.25 36.25 75 68500 ---- ---- ---- ---- 38.25 UNCH 38.25 25 70000 ---- ---- ---- ---- 44.25 UNCH 44.25 50 74000 ---- ---- ---- ---- 63.00 +.25 62.75 50 75000 ---- ---- ---- ---- 68.25 +.50 67.75 25 88000 ---- ---- ---- ---- 155.50 +1.00 154.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 39.25 UNCH 39.25 75 68500 ---- ---- ---- ---- 41.00 UNCH 41.00 25 70000 ---- ---- ---- ---- 46.75 +.25 46.50 50 74000 ---- ---- ---- ---- 63.50 +.25 63.25 50 75000 ---- ---- ---- ---- 68.25 +.25 68.00 25 88000 ---- ---- ---- ---- 149.75 +1.00 148.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 49.50 +.25 49.25 50 75000 ---- ---- ---- ---- 72.50 +.25 72.25 25 88000 ---- ---- ---- ---- 154.25 +1.00 153.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 50.00 -1.50 51.50 50 75000 ---- ---- ---- ---- 72.50 -1.75 74.25 25 88000 ---- ---- ---- ---- 150.50 -2.50 153.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 56.25 -1.50 57.75 50 75000 ---- ---- ---- ---- 79.50 -1.50 81.00 25 88000 ---- ---- ---- ---- 158.25 -2.25 160.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 53.50 -1.25 54.75 50 75000 ---- ---- ---- ---- 75.00 -1.50 76.50 25 88000 ---- ---- ---- ---- 149.00 -2.00 151.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 54.50 -1.25 55.75 50 75000 ---- ---- ---- ---- 75.75 -1.50 77.25 25 88000 ---- ---- ---- ---- 147.75 -2.00 149.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 57.50 -.50 58.00 50 75000 ---- ---- ---- ---- 79.00 -.25 79.25 25 88000 ---- ---- ---- ---- 150.25 -.50 150.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.062 -.134 5.196 1625 ---- ---- ---- ---- 4.812 -.134 4.946 1650 ---- ---- ---- ---- 4.562 -.134 4.696 1675 ---- ---- ---- ---- 4.313 -.134 4.447 1700 ---- ---- ---- ---- 4.064 -.134 4.198 1725 ---- ---- ---- ---- 3.815 -.134 3.949 1750 ---- ---- ---- ---- 3.566 -.135 3.701 1775 ---- ---- ---- ---- 3.319 -.134 3.453 1800 ---- ---- ---- ---- 3.071 -.135 3.206 1825 ---- ---- ---- ---- 2.825 -.135 2.960 1850 ---- ---- ---- ---- 2.580 -.136 2.716 1875 ---- ---- 2.087A 2.087A 2.337 -.136 2.473 1900 ---- ---- 1.851A 1.851A 2.097 -.135 2.232 1925 ---- ---- 1.621A 1.621A 1.860 -.136 1.996 1950 ---- ---- 1.399A 1.399A 1.628 -.136 1.764 1975 ---- ---- 1.188A 1.188A 1.404 -.135 1.539 2000 ---- ---- .990A .990A 1.191 -.133 1.324 2005 ---- ---- ---- ---- 1.150 -.132 1.282 2010 ---- ---- ---- ---- 1.109 -.132 1.241 2015 ---- ---- ---- ---- 1.069 -.131 1.200 2020 ---- ---- ---- ---- 1.030 -.130 1.160 2025 ---- ---- .810A .810A .991 -.129 1.120 2030 ---- ---- ---- ---- .953 -.129 1.082 2035 ---- ---- ---- ---- .916 -.127 1.043 2040 ---- ---- ---- ---- .880 -.126 1.006 2045 ---- ---- ---- ---- .844 -.125 .969 2050 ---- ---- .651A .651A .809 -.124 .933 2055 ---- ---- .622A .622A .775 -.122 .897 2060 ---- ---- .593A .593A .742 -.120 .862 2065 ---- ---- .566A .566A .709 -.119 .828 2070 ---- ---- .539A .539A .678 -.117 .795 2075 ---- ---- .514A .514A .647 -.116 .763 2080 ---- ---- .490A .490A .617 -.114 .731 2085 ---- ---- .466A .466A .589 -.111 .700 2090 .524 .548 .444A .576B .561 -.109 3 .670 2095 ---- ---- .422A .422A .534 -.107 .641 2100 ---- ---- .401A .401A .508 -.105 .613 2105 ---- ---- .381A .381A .483 -.103 .586 2110 ---- ---- .363A .363A .459 -.100 .559 2115 ---- ---- .345A .345A .436 -.098 .534 2120 ---- ---- .328A .328A .414 -.095 .509 2125 ---- ---- .311A .311A .393 -.092 .485 2130 ---- ---- .296A .296A .372 -.090 .462 2135 ---- ---- .280A .280A .353 -.087 .440 2140 ---- ---- .266A .266A .334 -.085 .419 2145 ---- ---- .253A .253A .317 -.082 .399 2150 ---- ---- .238A .238A .300 -.079 .379 2155 ---- ---- .226A .226A .284 -.077 .361 2160 ---- ---- .215A .215A .269 -.074 .343 2165 ---- ---- .204A .204A .254 -.072 .326 5 5 2170 ---- ---- .193A .193A .241 -.068 .309 2175 ---- ---- .184A .184A .228 -.066 .294 2180 ---- ---- .175A .175A .216 -.063 .279 2185 ---- ---- .166A .166A .204 -.061 .265 2190 ---- ---- .158A .158A .193 -.059 .252 2195 ---- ---- .150A .150A .183 -.056 .239 2200 ---- ---- .143A .143A .173 -.054 .227 2205 ---- ---- .136A .136A .164 -.052 .216 2210 ---- ---- .130A .130A .155 -.050 .205 2215 ---- ---- .124A .124A .147 -.048 .195 2220 ---- ---- .118A .118A .140 -.046 .186 1 2225 ---- ---- .113A .113A .132 -.044 .176 2230 ---- ---- .107A .107A .126 -.042 .168 2235 ---- ---- .103A .103A .119 -.041 .160 2240 ---- ---- .098A .098A .114 -.038 .152 2245 ---- ---- .094A .094A .108 -.037 .145 2250 ---- ---- .090A .090A .103 -.035 .138 2255 ---- ---- .086A .086A .098 -.033 .131 5 2260 ---- ---- .082A .082A .093 -.032 .125 2265 ---- ---- .079A .079A .089 -.030 .119 2270 ---- ---- .075A .075A .085 -.029 .114 2275 ---- ---- .072A .072A .081 -.028 .109 2280 ---- ---- .069A .069A .078 -.026 .104 2285 ---- ---- .066A .066A .074 -.025 .099 2290 ---- ---- .064A .064A .071 -.024 .095 2295 ---- ---- .061A .061A .068 -.023 .091 2300 ---- ---- .059A .059A .065 -.022 .087 5 2305 ---- ---- .057A .057A .062 -.021 .083 2310 ---- ---- .055A .055A .060 -.020 .080 2315 ---- ---- .053A .053A .057 -.020 .077 2320 ---- ---- .051A .051A .055 -.019 .074 2325 ---- ---- .049A .049A .053 -.018 .071 2350 ---- ---- .041A .041A .043 -.015 .058 2375 ---- ---- .035A .035A .036 -.013 .049 5 2400 ---- ---- .031A .031A .030 -.011 .041 3 2425 ---- ---- .027A .027A .025 -.010 .035 2450 ---- ---- .024A .024A .022 -.008 .030 7 2475 ---- ---- .022A .022A .019 -.007 .026 2500 ---- ---- .020A .020A .017 -.006 .023 2525 ---- ---- .018A .018A .015 -.005 .020 2550 ---- ---- ---- ---- .013 -.004 .017 2575 ---- ---- ---- ---- .012 -.003 .015 2600 ---- ---- ---- ---- .011 -.002 .013 2625 ---- ---- ---- ---- .010 -.002 .012 2650 ---- ---- ---- ---- .009 -.002 .011 2675 ---- ---- ---- ---- .009 -.001 .010 2700 ---- ---- ---- ---- .008 -.001 .009 2725 ---- ---- ---- ---- .008 UNCH .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 26 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .007 -.001 .008 1775 ---- ---- ---- ---- .009 -.001 .010 1800 ---- ---- ---- ---- .012 -.002 .014 1825 ---- ---- ---- ---- .016 -.002 .018 1850 ---- ---- ---- ---- .021 -.002 .023 1 1 1875 ---- .032B ---- .032B .028 -.002 .030 1900 ---- .045B ---- .045B .037 -.002 .039 1925 ---- .064B ---- .064B .050 -.002 .052 1950 ---- .091B .069A .091B .068 -.002 .070 1975 ---- .130B .093A .130B .094 -.001 .095 2000 .185 .185 .127A .127A .130 +.001 1 .129 1 2005 ---- .195B .136A .136A .139 +.001 .138 2010 ---- .208B .144A .144A .148 +.002 .146 2015 ---- .221B .152A .152A .158 +.002 .156 2020 ---- .237B .162A .162A .169 +.004 .165 2025 ---- .253B .172A .172A .180 +.004 .176 2030 ---- .269B .183A .183A .192 +.005 .187 2035 ---- .286B .194A .194A .205 +.006 .199 2040 ---- .303B .206A .206A .218 +.007 .211 5 2045 ---- .323B .217A .217A .233 +.009 .224 2050 ---- .342B .231A .231A .248 +.010 .238 1 1 2055 ---- .363B .244A .244A .263 +.011 .252 2060 .356 .386B .259A .386B .280 +.013 5 .267 2065 ---- .407B .275A .275A .298 +.015 .283 2070 ---- .430B .292A .292A .316 +.016 .300 2075 .372 .455B .309A .455B .335 +.018 2 .317 2080 .445 .480B .326A .479B .356 +.020 1 .336 2085 ---- .506B .344A .344A .377 +.022 .355 2090 ---- .533B .364A .364A .399 +.024 .375 2095 ---- .562B .386A .386A .422 +.026 .396 2100 ---- .591B .407A .407A .446 +.029 .417 2105 ---- .621B .431A .431A .471 +.031 .440 2110 ---- .650B .452A .452A .497 +.033 .464 2115 ---- .683B .476A .476A .524 +.036 .488 2120 ---- .714B .503A .503A .552 +.039 .513 2125 ---- .748B .528A .528A .580 +.041 .539 2130 ---- .674B ---- .674B .610 +.044 .566 2135 ---- .681B ---- .678B .640 +.046 .594 2140 ---- .684B ---- .684B .672 +.049 .623 2145 ---- .684B ---- .684B .704 +.052 .652 2150 ---- .924B ---- .924B .737 +.054 .683 2155 ---- ---- ---- ---- .771 +.057 .714 2160 ---- ---- ---- ---- .806 +.060 .746 2165 ---- ---- ---- ---- .842 +.063 .779 1 2170 ---- ---- ---- ---- .878 +.065 .813 2175 ---- 1.121B ---- 1.121B .915 +.068 .847 2180 ---- ---- ---- ---- .953 +.071 .882 2185 ---- ---- ---- ---- .991 +.073 .918 2190 ---- ---- ---- ---- 1.030 +.075 .955 2195 ---- ---- ---- ---- 1.070 +.078 .992 2200 ---- 1.331B ---- 1.331B 1.110 +.080 1.030 2205 ---- ---- ---- ---- 1.151 +.082 1.069 2210 ---- ---- ---- ---- 1.192 +.084 1.108 2215 ---- ---- ---- ---- 1.234 +.086 1.148 2220 ---- ---- ---- ---- 1.276 +.088 1.188 2225 ---- 1.551B ---- 1.551B 1.319 +.090 1.229 2230 ---- ---- ---- ---- 1.362 +.092 1.270 2235 ---- ---- ---- ---- 1.406 +.094 1.312 2240 ---- ---- ---- ---- 1.450 +.096 1.354 2245 ---- ---- ---- ---- 1.494 +.097 1.397 2250 ---- 1.779B ---- 1.779B 1.539 +.099 1.440 2255 ---- ---- ---- ---- 1.584 +.101 1.483 2260 ---- ---- ---- ---- 1.629 +.102 1.527 2265 ---- ---- ---- ---- 1.675 +.104 1.571 2270 ---- ---- ---- ---- 1.721 +.105 1.616 2275 ---- 2.012B ---- 2.012B 1.767 +.106 1.661 2280 ---- ---- ---- ---- 1.813 +.107 1.706 2285 ---- ---- ---- ---- 1.860 +.109 1.751 2290 ---- ---- ---- ---- 1.907 +.110 1.797 2295 ---- ---- ---- ---- 1.954 +.112 1.842 2300 ---- 2.250B ---- 2.250B 2.001 +.113 1.888 2305 ---- ---- ---- ---- 2.048 +.113 1.935 2310 ---- ---- ---- ---- 2.095 +.114 1.981 2315 ---- ---- ---- ---- 2.143 +.115 2.028 2320 ---- ---- ---- ---- 2.190 +.115 2.075 2325 ---- 2.491B ---- 2.491B 2.238 +.116 2.122 2350 ---- 2.734B ---- 2.734B 2.478 +.119 2.359 2375 ---- 2.936B ---- 2.936B 2.721 +.122 2.599 2400 ---- 2.933B ---- 2.931B 2.965 +.123 2.842 2425 ---- ---- ---- ---- 3.210 +.125 3.085 2450 ---- ---- ---- ---- 3.456 +.126 3.330 2475 ---- ---- ---- ---- 3.703 +.127 3.576 2500 ---- ---- ---- ---- 3.951 +.128 3.823 2525 ---- ---- ---- ---- 4.199 +.130 4.069 2550 ---- ---- ---- ---- 4.447 +.130 4.317 2575 ---- ---- ---- ---- 4.696 +.131 4.565 2600 ---- ---- ---- ---- 4.945 +.132 4.813 2625 ---- ---- ---- ---- 5.194 +.133 5.061 2650 ---- ---- ---- ---- 5.443 +.133 5.310 2675 ---- ---- ---- ---- 5.693 +.134 5.559 2700 ---- ---- ---- ---- 5.942 +.134 5.808 2725 ---- ---- ---- ---- 6.191 +.134 6.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 9 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1625 ---- ---- ---- ---- 4.814 -.133 4.947 1650 ---- ---- ---- ---- 4.565 -.134 4.699 1675 ---- ---- ---- ---- 4.317 -.133 4.450 1700 ---- ---- ---- ---- 4.069 -.133 4.202 1725 ---- ---- ---- ---- 3.822 -.133 3.955 1750 ---- ---- ---- ---- 3.576 -.133 3.709 1775 ---- ---- ---- ---- 3.330 -.134 3.464 1800 ---- ---- ---- ---- 3.086 -.134 3.220 1825 ---- ---- 2.592A 2.592A 2.843 -.134 2.977 1850 ---- ---- 2.355A 2.355A 2.603 -.133 2.736 1875 ---- ---- 2.123A 2.123A 2.365 -.134 2.499 1900 ---- ---- 1.896A 1.896A 2.131 -.134 2.265 1925 ---- ---- 1.677A 1.677A 1.903 -.133 2.036 1950 ---- ---- 1.466A 1.466A 1.682 -.131 1.813 1975 ---- ---- 1.267A 1.267A 1.470 -.129 1.599 2000 ---- ---- 1.081A 1.081A 1.269 -.126 1.395 2015 ---- ---- ---- ---- 1.155 -.123 1.278 2020 ---- ---- ---- ---- 1.118 -.122 1.240 2025 ---- ---- .912A .912A 1.082 -.121 1.203 2030 ---- ---- ---- ---- 1.046 -.120 1.166 2035 ---- ---- ---- ---- 1.011 -.119 1.130 2040 ---- ---- ---- ---- .977 -.118 1.095 2045 ---- ---- ---- ---- .943 -.117 1.060 2050 ---- ---- .761A .761A .910 -.115 1.025 2055 ---- ---- .733A .733A .878 -.114 .992 2060 ---- ---- .706A .706A .847 -.112 .959 2065 ---- ---- .679A .679A .816 -.110 .926 2070 ---- ---- .653A .653A .786 -.109 .895 2075 ---- ---- .628A .628A .756 -.108 .864 2080 ---- ---- .604A .604A .728 -.105 .833 2085 ---- ---- .581A .581A .700 -.103 .803 2090 ---- ---- .558A .558A .673 -.101 .774 2095 ---- ---- .536A .536A .646 -.100 .746 2100 ---- ---- .515A .515A .621 -.098 .719 2105 ---- ---- .494A .494A .596 -.096 .692 2110 ---- ---- .475A .475A .572 -.094 .666 2115 ---- ---- .455A .455A .549 -.091 .640 2120 ---- ---- .437A .437A .526 -.090 .616 2125 ---- ---- .420A .420A .504 -.088 .592 2130 ---- ---- .403A .403A .483 -.086 .569 2135 ---- ---- .387A .387A .463 -.083 .546 2140 ---- ---- .371A .371A .444 -.080 .524 2145 ---- ---- .356A .356A .425 -.078 .503 2150 ---- ---- .341A .341A .407 -.076 .483 9 6 2155 ---- ---- .327A .327A .390 -.074 .464 2160 ---- ---- .314A .314A .373 -.072 .445 2 2165 ---- ---- .301A .301A .357 -.070 .427 2170 ---- ---- .286A .286A .342 -.067 .409 2175 ---- ---- .275A .275A .327 -.066 .393 2180 ---- ---- .263A .263A .313 -.063 .376 2185 ---- ---- .253A .253A .300 -.061 .361 2190 ---- ---- .242A .242A .287 -.059 .346 2195 ---- ---- .233A .233A .275 -.057 .332 2200 ---- ---- .223A .223A .263 -.055 .318 1 2205 ---- ---- .214A .214A .252 -.053 .305 2210 ---- ---- .206A .206A .241 -.052 .293 2215 ---- ---- .198A .198A .231 -.050 .281 2220 ---- ---- .190A .190A .221 -.048 .269 2225 ---- ---- .182A .182A .212 -.046 .258 2230 ---- ---- .175A .175A .203 -.045 .248 2235 ---- ---- .168A .168A .194 -.044 .238 2240 ---- ---- .162A .162A .186 -.042 .228 2245 ---- ---- .156A .156A .178 -.041 .219 2250 ---- ---- .150A .150A .171 -.039 .210 2255 ---- ---- .144A .144A .164 -.038 .202 1 2260 ---- ---- .139A .139A .157 -.037 .194 2265 ---- ---- .134A .134A .151 -.035 .186 2270 ---- ---- .129A .129A .145 -.034 .179 2275 ---- ---- .124A .124A .139 -.033 .172 2280 ---- ---- .119A .119A .133 -.032 .165 2285 ---- ---- .115A .115A .128 -.031 .159 2290 ---- ---- .111A .111A .123 -.030 .153 2295 ---- ---- .107A .107A .118 -.029 .147 2300 ---- ---- .103A .103A .114 -.027 .141 2305 ---- ---- .099A .099A .109 -.027 .136 9 2310 ---- ---- .096A .096A .105 -.026 .131 2315 ---- ---- .092A .092A .101 -.025 .126 2320 ---- ---- .089A .089A .098 -.023 .121 2325 ---- ---- .086A .086A .094 -.023 .117 2350 ---- ---- .073A .073A .078 -.020 .098 2375 ---- ---- .063A .063A .066 -.017 .083 2400 ---- ---- .054A .054A .056 -.014 .070 2425 ---- ---- .047A .047A .048 -.013 .061 2450 ---- ---- .042A .042A .042 -.011 .053 2475 ---- ---- .038A .038A .037 -.009 .046 2500 ---- ---- .034A .034A .033 -.008 .041 2525 ---- ---- .031A .031A .029 -.007 .036 2550 ---- ---- .028A .028A .026 -.007 .033 2575 ---- ---- .026A .026A .024 -.005 .029 2600 ---- ---- .024A .024A .022 -.005 .027 2625 ---- ---- .023A .023A .020 -.004 .024 2650 ---- ---- .021A .021A .019 -.003 .022 2675 ---- ---- .020A .020A .017 -.004 .021 2700 ---- ---- ---- ---- .016 -.003 .019 2725 ---- ---- ---- ---- .015 -.003 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 19 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1625 ---- ---- ---- ---- .006 UNCH .006 1650 ---- ---- ---- ---- .008 UNCH .008 1675 ---- ---- ---- ---- .010 UNCH .010 1700 ---- ---- ---- ---- .012 UNCH .012 1725 ---- ---- ---- ---- .015 UNCH .015 1750 ---- ---- ---- ---- .019 UNCH .019 1775 ---- ---- ---- ---- .023 UNCH .023 1800 ---- ---- ---- ---- .029 UNCH .029 1 1825 ---- .037B ---- .037B .036 UNCH .036 1850 ---- .050B ---- .050B .045 UNCH .045 1875 ---- .068B ---- .068B .057 UNCH .057 1900 ---- .090B ---- .090B .073 UNCH .073 1 1 1925 ---- .119B ---- .119B .094 +.001 .093 1950 ---- .158B ---- .158B .122 +.001 .121 1975 ---- .209B ---- .209B .160 +.004 .156 2000 ---- .272B .200A .200A .209 +.008 .201 2015 ---- .318B .233A .233A .245 +.011 .234 2020 ---- .335B .245A .245A .258 +.011 .247 2025 ---- .353B .257A .257A .271 +.012 .259 2030 ---- .371B .270A .270A .286 +.014 .272 2035 ---- .390B .283A .283A .301 +.015 .286 2040 ---- .410B .296A .296A .316 +.016 .300 2045 ---- .429B .311A .311A .333 +.018 .315 2050 ---- .451B .326A .326A .350 +.019 .331 2055 ---- .472B .342A .342A .367 +.020 .347 2060 ---- .493B .359A .359A .386 +.022 .364 2065 ---- .517B .377A .377A .405 +.024 .381 2070 ---- .542B .394A .394A .424 +.024 .400 2075 ---- .565B .414A .414A .445 +.027 .418 2080 ---- .590B .432A .432A .466 +.028 .438 2085 ---- .617B .451A .451A .488 +.030 .458 2090 ---- .643B .472A .472A .511 +.032 .479 2095 ---- .673B .494A .494A .535 +.034 .501 2100 ---- .701B .517A .517A .559 +.036 .523 5 2105 ---- .730B .539A .539A .584 +.038 .546 2110 ---- .760B .564A .564A .610 +.040 .570 2115 ---- .789B .589A .589A .636 +.042 .594 2120 ---- .819B .613A .613A .664 +.044 .620 2125 ---- .853B .641A .641A .692 +.046 .646 2130 ---- .852B ---- .852B .721 +.049 .672 2135 ---- .855B ---- .855B .751 +.051 .700 2140 ---- .848B ---- .848B .781 +.053 .728 1 2145 ---- .858B ---- .858B .812 +.055 .757 1 2150 ---- 1.023B ---- 1.023B .844 +.057 .787 1 2155 ---- .854B ---- .854B .877 +.060 .817 2160 ---- ---- ---- ---- .910 +.062 .848 2165 ---- ---- ---- ---- .944 +.064 .880 2170 ---- ---- ---- ---- .979 +.067 .912 2175 ---- 1.209B ---- 1.209B 1.014 +.069 .945 2180 ---- ---- ---- ---- 1.050 +.071 .979 2185 ---- ---- ---- ---- 1.086 +.072 1.014 2190 ---- ---- ---- ---- 1.123 +.074 1.049 1 2195 ---- ---- ---- ---- 1.161 +.077 1.084 2200 ---- 1.407B ---- 1.407B 1.199 +.078 1.121 2205 ---- ---- ---- ---- 1.238 +.081 1.157 2210 ---- ---- ---- ---- 1.277 +.082 1.195 2215 ---- ---- ---- ---- 1.317 +.084 1.233 2220 ---- ---- ---- ---- 1.357 +.086 1.271 2225 ---- 1.617B ---- 1.617B 1.397 +.087 1.310 2230 ---- ---- ---- ---- 1.438 +.089 1.349 2235 ---- ---- ---- ---- 1.480 +.091 1.389 2240 ---- ---- ---- ---- 1.522 +.092 1.430 2245 ---- ---- ---- ---- 1.564 +.094 1.470 2250 ---- 1.835B ---- 1.832B 1.606 +.095 1.511 2255 ---- ---- ---- ---- 1.649 +.096 1.553 2260 ---- ---- ---- ---- 1.692 +.097 1.595 2265 ---- ---- ---- ---- 1.736 +.099 1.637 2270 ---- ---- ---- ---- 1.780 +.100 1.680 2275 ---- 2.060B ---- 2.060B 1.824 +.101 1.723 2280 ---- ---- ---- ---- 1.868 +.102 1.766 2285 ---- ---- ---- ---- 1.913 +.104 1.809 2290 ---- ---- ---- ---- 1.958 +.105 1.853 2295 ---- ---- ---- ---- 2.003 +.106 1.897 2300 ---- 2.290B ---- 2.290B 2.048 +.106 1.942 2305 ---- ---- ---- ---- 2.094 +.108 1.986 2310 ---- ---- ---- ---- 2.140 +.109 2.031 2315 ---- ---- ---- ---- 2.186 +.110 2.076 2320 ---- ---- ---- ---- 2.232 +.111 2.121 2325 ---- 2.524B ---- 2.524B 2.278 +.111 2.167 2350 ---- 2.762B ---- 2.762B 2.512 +.115 2.397 2375 ---- 3.001B ---- 3.000B 2.750 +.118 2.632 2400 ---- 3.243B ---- 3.242B 2.989 +.120 2.869 2425 ---- 3.487B ---- 3.487B 3.231 +.122 3.109 2450 ---- 3.675B ---- 3.675B 3.475 +.124 3.351 2475 ---- 3.678B ---- 3.678B 3.719 +.125 3.594 2500 ---- ---- ---- ---- 3.965 +.127 3.838 2525 ---- ---- ---- ---- 4.211 +.127 4.084 2550 ---- ---- ---- ---- 4.458 +.128 4.330 2575 ---- ---- ---- ---- 4.706 +.130 4.576 2600 ---- ---- ---- ---- 4.953 +.130 4.823 2625 ---- ---- ---- ---- 5.202 +.131 5.071 2650 ---- ---- ---- ---- 5.450 +.131 5.319 2675 ---- ---- ---- ---- 5.698 +.131 5.567 2700 ---- ---- ---- ---- 5.947 +.132 5.815 2725 ---- ---- ---- ---- 6.196 +.132 6.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.872 -.125 6.997 1425 ---- ---- ---- ---- 6.622 -.125 6.747 1450 ---- ---- ---- ---- 6.372 -.125 6.497 1475 ---- ---- ---- ---- 6.122 -.125 6.247 1500 ---- ---- ---- ---- 5.872 -.125 5.997 1525 ---- ---- ---- ---- 5.622 -.125 5.747 1550 ---- ---- ---- ---- 5.372 -.125 5.497 1575 ---- ---- ---- ---- 5.122 -.125 5.247 1600 ---- ---- ---- ---- 4.872 -.125 4.997 1625 ---- ---- ---- ---- 4.622 -.125 4.747 1650 ---- ---- ---- ---- 4.372 -.125 4.497 1675 ---- ---- ---- ---- 4.122 -.125 4.247 1700 ---- ---- ---- ---- 3.872 -.125 3.997 1725 ---- ---- ---- ---- 3.622 -.125 3.747 1750 ---- ---- ---- ---- 3.372 -.125 3.497 1775 ---- ---- ---- ---- 3.122 -.126 3.248 1800 ---- ---- ---- ---- 2.872 -.126 2.998 1810 ---- ---- ---- ---- 2.772 -.126 2.898 1815 ---- ---- ---- ---- 2.722 -.126 2.848 1820 ---- ---- ---- ---- 2.672 -.126 2.798 1825 ---- ---- ---- ---- 2.622 -.126 2.748 1830 ---- ---- ---- ---- 2.572 -.126 2.698 1835 ---- ---- ---- ---- 2.522 -.126 2.648 1840 ---- ---- ---- ---- 2.472 -.126 2.598 1845 ---- ---- ---- ---- 2.422 -.126 2.548 1850 ---- ---- ---- ---- 2.372 -.126 2.498 1855 ---- ---- ---- ---- 2.322 -.126 2.448 1860 ---- ---- ---- ---- 2.272 -.126 2.398 1865 ---- ---- ---- ---- 2.222 -.126 2.348 1870 ---- ---- ---- ---- 2.172 -.126 2.298 1875 ---- ---- ---- ---- 2.122 -.126 2.248 1880 ---- ---- ---- ---- 2.072 -.126 2.198 1885 ---- ---- ---- ---- 2.022 -.126 2.148 1890 ---- ---- ---- ---- 1.972 -.126 2.098 1895 ---- ---- ---- ---- 1.922 -.126 2.048 1900 ---- ---- ---- ---- 1.872 -.126 1.998 1905 ---- ---- ---- ---- 1.822 -.126 1.948 1910 ---- ---- ---- ---- 1.772 -.126 1.898 1915 ---- ---- ---- ---- 1.722 -.126 1.848 1920 ---- ---- ---- ---- 1.672 -.126 1.798 1925 ---- ---- ---- ---- 1.622 -.126 1.748 1930 ---- ---- ---- ---- 1.572 -.126 1.698 1935 ---- ---- ---- ---- 1.522 -.126 1.648 1940 ---- ---- ---- ---- 1.472 -.126 1.598 1945 ---- ---- ---- ---- 1.422 -.126 1.548 1950 ---- ---- ---- ---- 1.372 -.126 1.498 1955 ---- ---- ---- ---- 1.322 -.126 1.448 1960 ---- ---- ---- ---- 1.272 -.126 1.398 1965 ---- ---- ---- ---- 1.222 -.126 1.348 1970 ---- ---- ---- ---- 1.172 -.126 1.298 1975 ---- ---- ---- ---- 1.122 -.126 1.248 1980 ---- ---- ---- ---- 1.072 -.127 1.199 1985 ---- ---- ---- ---- 1.022 -.127 1.149 1990 ---- ---- ---- ---- .972 -.128 1.100 1995 ---- ---- ---- ---- .922 -.129 1.051 2000 ---- ---- ---- ---- .872 -.129 1.001 2005 ---- ---- ---- ---- .822 -.130 .952 2010 ---- ---- ---- ---- .772 -.132 .904 2015 ---- ---- ---- ---- .722 -.133 .855 2020 ---- ---- ---- ---- .672 -.135 .807 2025 ---- ---- .383A .383A .622 -.137 .759 2030 ---- ---- .419A .419A .572 -.140 .712 2035 ---- ---- .380A .380A .522 -.143 .665 2040 ---- ---- .345A .345A .472 -.147 .619 2045 ---- ---- .311A .311A .422 -.151 .573 2050 ---- ---- .189A .189A .372 -.156 .528 2055 ---- ---- .158A .158A .322 -.162 .484 2060 ---- ---- .132A .132A .272 -.170 .442 2065 ---- ---- .084A .084A .222 -.178 .400 2070 .105 .112 .041A .168B .172 -.188 6 .360 2075 ---- ---- .023A .023A .122 -.200 .322 2080 .163 .163 .014A .014A .072 -.214 1 .286 2085 ---- ---- .010A .010A .022 -.230 .252 2090 ---- ---- .004A .004A .000 -.220 .220 2095 .010 .010 .004A .004A .000 -.191 2 .191 2100 .149 .149 .004A .004A .000 -.164 2 .164 1 2 2105 .007 .007 .004A .004A .000 -.141 1 .141 2110 .032 .032 .004A .033B .000 -.120 2 .120 2115 ---- ---- .004A .004A .000 -.102 .102 2120 ---- ---- .004A .004A .000 -.086 .086 1 2125 ---- ---- .004A .004A .000 -.072 .072 2130 ---- ---- .004A .004A .000 -.061 .061 2135 .019 .019 .004A .004A .000 -.051 3 .051 2140 ---- ---- .003A .003A .000 -.043 .043 2145 ---- ---- .003A .003A .000 -.037 .037 1 1 2150 .020 .020 .001 .003B .000 -.031 12 .031 4 2155 ---- ---- .003A .003A .000 -.027 .027 2160 ---- ---- .003A .003A .000 -.023 .023 5 2165 ---- ---- .003A .003A .000 -.019 .019 2170 ---- ---- .003A .003A .000 -.017 .017 2175 ---- ---- .004A .004A .000 -.014 .014 1 2180 ---- ---- .004A .004A .000 -.012 .012 2185 ---- ---- .004A .004A .000 -.011 .011 3 2190 ---- ---- .004A .004A .000 -.009 .009 2195 ---- ---- .004A .004A .000 -.008 .008 2200 ---- ---- .004A .004A .000 -.007 .007 1 2 2205 ---- ---- .004A .004A .000 -.006 .006 1 2210 ---- ---- .004A .004A .000 -.005 .005 3 2215 ---- ---- .004A .004A .000 -.005 .005 2220 ---- ---- ---- ---- .000 -.004 .004 2225 ---- ---- ---- ---- .000 -.004 .004 2230 ---- ---- ---- ---- .000 -.003 .003 2235 ---- ---- ---- ---- .000 -.003 .003 1 2240 ---- ---- ---- ---- .000 -.002 .002 2245 ---- ---- ---- ---- .000 -.002 .002 5 2250 ---- ---- ---- ---- .000 -.002 .002 1 2255 ---- ---- ---- ---- .000 -.002 .002 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 1 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 3 31 M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1 1800 ---- ---- ---- ---- .000 -.001 .001 1 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.002 .002 1980 ---- ---- ---- ---- .000 -.002 .002 1985 ---- ---- ---- ---- .000 -.003 .003 1990 ---- ---- ---- ---- .000 -.003 .003 1995 ---- ---- ---- ---- .000 -.004 .004 2000 ---- ---- .003A .003A .000 -.005 .005 2005 ---- ---- .003A .003A .000 -.006 .006 2010 ---- ---- .001A .001A .000 -.007 .007 2015 ---- ---- .001A .001A .000 -.008 .008 2020 ---- .012B .001A .012B .000 -.010 .010 2025 ---- .016B .001A .016B .000 -.012 .012 2030 ---- .022B .001A .022B .000 -.015 .015 2035 ---- .030B .001A .030B .000 -.018 .018 5 2040 ---- .040B .001A .001A .000 -.022 .022 2045 ---- .051B .001A .001A .000 -.026 .026 2050 .028 .067 .001A .001A .000 -.031 13 .031 2055 ---- .085B .001A .001A .000 -.038 .038 2060 .049 .108B .001A .001A .000 -.045 1 .045 2065 .109 .135B .001A .034B .000 -.053 6 .053 2070 ---- .163B .002A .002A .000 -.064 .064 1 2075 .162 .199B .004A .079B .000 -.075 5 .075 5 5 2080 .103 .226B .004A .095B .000 -.089 2 .089 1 1 2085 ---- .264B .005A .005A .000 -.105 .105 2090 .215 .302B .013A .013A .028 -.095 1 .123 1 1 2095 ---- .344B .095A .095A .078 -.066 .144 2100 .287 .410B .080A .410B .128 -.039 3 .167 3 5 2105 ---- .433B .155A .155A .178 -.016 .194 2110 ---- .480B .200A .200A .228 +.005 .223 1 2115 ---- .528B .233A .233A .278 +.024 .254 2120 ---- .316B ---- ---- .328 +.039 .289 2125 ---- .645B .312A .645B .378 +.053 .325 6 1 2130 ---- ---- ---- ---- .428 +.064 .364 2135 ---- ---- ---- ---- .478 +.074 .404 2140 ---- ---- ---- ---- .528 +.082 .446 2145 ---- ---- ---- ---- .578 +.088 .490 2150 ---- .692B ---- .692B .628 +.094 .534 1 2155 ---- ---- ---- ---- .678 +.099 .579 2160 ---- ---- ---- ---- .728 +.103 .625 2165 ---- ---- ---- ---- .778 +.106 .672 2170 ---- ---- ---- ---- .828 +.109 .719 2175 ---- ---- ---- ---- .878 +.111 .767 2180 ---- ---- ---- ---- .928 +.113 .815 2185 ---- ---- ---- ---- .978 +.115 .863 2190 ---- ---- ---- ---- 1.028 +.116 .912 2195 ---- ---- ---- ---- 1.078 +.117 .961 2200 ---- ---- ---- ---- 1.128 +.118 1.010 1 2205 ---- ---- ---- ---- 1.178 +.119 1.059 2210 ---- ---- ---- ---- 1.228 +.120 1.108 2215 ---- ---- ---- ---- 1.278 +.121 1.157 2220 ---- ---- ---- ---- 1.328 +.121 1.207 2225 ---- ---- ---- ---- 1.378 +.122 1.256 2230 ---- ---- ---- ---- 1.428 +.122 1.306 2235 ---- ---- ---- ---- 1.478 +.123 1.355 2240 ---- ---- ---- ---- 1.528 +.123 1.405 2245 ---- ---- ---- ---- 1.578 +.123 1.455 2250 ---- ---- ---- ---- 1.628 +.123 1.505 2255 ---- ---- ---- ---- 1.678 +.124 1.554 2260 ---- ---- ---- ---- 1.728 +.124 1.604 2265 ---- ---- ---- ---- 1.778 +.124 1.654 2270 ---- ---- ---- ---- 1.828 +.124 1.704 2275 ---- ---- ---- ---- 1.878 +.124 1.754 2280 ---- ---- ---- ---- 1.928 +.124 1.804 2285 ---- ---- ---- ---- 1.978 +.124 1.854 2290 ---- ---- ---- ---- 2.028 +.124 1.904 2295 ---- ---- ---- ---- 2.078 +.124 1.954 2300 ---- ---- ---- ---- 2.128 +.124 2.004 2305 ---- ---- ---- ---- 2.178 +.124 2.054 2310 ---- ---- ---- ---- 2.228 +.124 2.104 2325 ---- ---- ---- ---- 2.378 +.124 2.254 2350 ---- ---- ---- ---- 2.628 +.124 2.504 2375 ---- ---- ---- ---- 2.878 +.124 2.754 2400 ---- ---- ---- ---- 3.128 +.124 3.004 2425 ---- ---- ---- ---- 3.378 +.124 3.254 2450 ---- ---- ---- ---- 3.628 +.125 3.503 2475 ---- ---- ---- ---- 3.878 +.125 3.753 2500 ---- ---- ---- ---- 4.128 +.125 4.003 2525 ---- ---- ---- ---- 4.378 +.125 4.253 2550 ---- ---- ---- ---- 4.628 +.125 4.503 2575 ---- ---- ---- ---- 4.878 +.125 4.753 2600 ---- ---- ---- ---- 5.128 +.125 5.003 2625 ---- ---- ---- ---- 5.378 +.125 5.253 2650 ---- ---- ---- ---- 5.628 +.125 5.503 2675 ---- ---- ---- ---- 5.878 +.125 5.753 2700 ---- ---- ---- ---- 6.128 +.125 6.003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 16 24 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.812 -.134 6.946 1450 ---- ---- ---- ---- 6.562 -.134 6.696 1475 ---- ---- ---- ---- 6.312 -.134 6.446 1500 ---- ---- ---- ---- 6.062 -.134 6.196 1525 ---- ---- ---- ---- 5.812 -.134 5.946 1550 ---- ---- ---- ---- 5.562 -.134 5.696 1575 ---- ---- ---- ---- 5.312 -.134 5.446 1600 ---- ---- ---- ---- 5.062 -.134 5.196 1625 ---- ---- ---- ---- 4.812 -.134 4.946 1650 ---- ---- ---- ---- 4.562 -.134 4.696 1675 ---- ---- ---- ---- 4.312 -.134 4.446 1700 ---- ---- ---- ---- 4.062 -.134 4.196 1725 ---- ---- ---- ---- 3.812 -.134 3.946 1750 ---- ---- ---- ---- 3.562 -.134 3.696 1775 ---- ---- ---- ---- 3.312 -.135 3.447 1800 ---- ---- ---- ---- 3.063 -.134 3.197 1825 ---- ---- ---- ---- 2.813 -.135 2.948 1830 ---- ---- ---- ---- 2.764 -.134 2.898 1835 ---- ---- ---- ---- 2.714 -.135 2.849 1840 ---- ---- ---- ---- 2.664 -.135 2.799 1845 ---- ---- ---- ---- 2.614 -.135 2.749 1850 ---- ---- ---- ---- 2.564 -.136 2.700 1855 ---- ---- ---- ---- 2.515 -.135 2.650 1860 ---- ---- ---- ---- 2.465 -.136 2.601 1865 ---- ---- ---- ---- 2.415 -.136 2.551 1870 ---- ---- ---- ---- 2.366 -.135 2.501 1875 ---- ---- ---- ---- 2.316 -.136 2.452 1880 ---- ---- ---- ---- 2.266 -.137 2.403 1885 ---- ---- ---- ---- 2.217 -.136 2.353 1890 ---- ---- ---- ---- 2.167 -.137 2.304 1895 ---- ---- ---- ---- 2.118 -.136 2.254 1900 ---- ---- ---- ---- 2.068 -.137 2.205 1905 ---- ---- ---- ---- 2.019 -.137 2.156 1910 ---- ---- ---- ---- 1.969 -.138 2.107 1915 ---- ---- ---- ---- 1.920 -.138 2.058 1920 ---- ---- ---- ---- 1.871 -.138 2.009 1925 ---- ---- 1.570A 1.570A 1.822 -.138 1.960 1930 ---- ---- ---- ---- 1.773 -.138 1.911 1935 ---- ---- ---- ---- 1.724 -.138 1.862 1940 ---- ---- ---- ---- 1.675 -.139 1.814 1945 ---- ---- ---- ---- 1.626 -.139 1.765 1950 ---- ---- 1.331A 1.331A 1.577 -.140 1.717 1955 ---- ---- ---- ---- 1.529 -.140 1.669 1960 ---- ---- ---- ---- 1.481 -.140 1.621 1965 ---- ---- ---- ---- 1.433 -.140 1.573 1970 ---- ---- ---- ---- 1.385 -.141 1.526 1975 ---- ---- 1.100A 1.100A 1.337 -.141 1.478 1980 ---- ---- ---- ---- 1.290 -.141 1.431 1985 ---- ---- 1.085A 1.085A 1.242 -.142 1.384 1990 ---- ---- 1.040A 1.040A 1.196 -.142 1.338 1995 ---- ---- .995A .995A 1.149 -.143 1.292 2000 ---- ---- .881A .881A 1.103 -.143 1.246 2005 ---- ---- .909A .909A 1.057 -.143 1.200 2010 ---- ---- .867A .867A 1.012 -.143 1.155 2015 ---- ---- .827A .827A .968 -.142 1.110 2020 ---- ---- .787A .787A .923 -.143 1.066 2025 ---- ---- .680A .680A .880 -.143 1.023 2030 ---- ---- .711A .711A .837 -.143 .980 2035 ---- ---- .675A .675A .795 -.142 .937 2040 ---- ---- .641A .641A .754 -.141 .895 2045 ---- ---- .540A .540A .714 -.140 .854 2050 ---- ---- .503A .503A .675 -.139 .814 2055 ---- ---- .476A .476A .636 -.139 .775 2060 ---- ---- .442A .442A .599 -.138 .737 2065 ---- ---- .413A .413A .563 -.137 .700 2070 .518 .518 .386A .410A .528 -.135 2 .663 2075 ---- ---- .360A .360A .494 -.134 .628 2080 .455 .455 .335A .355A .461 -.133 1 .594 1 1 2085 ---- ---- .311A .311A .430 -.131 .561 2 2 2090 ---- ---- .289A .289A .400 -.129 .529 2095 ---- ---- .268A .268A .371 -.126 .497 2100 .370 .370 .244 .261A .344 -.123 7 .467 10 10 2105 .253 .253 .230A .240A .318 -.119 1 .437 2110 .235 .235 .213A .222A .294 -.114 6 .408 2115 ---- ---- .197A .197A .271 -.110 .381 2120 ---- ---- .182A .182A .249 -.106 .355 2125 ---- ---- .169A .169A .229 -.102 .331 1 2130 .167 .167 .154A .159A .211 -.097 5 .308 2135 ---- ---- .143A .143A .194 -.092 .286 2140 ---- ---- .132A .132A .178 -.088 .266 2 2145 ---- ---- .122A .122A .163 -.085 .248 2150 ---- ---- .114A .114A .149 -.081 .230 2 2155 ---- ---- .105A .105A .137 -.077 .214 1 2160 ---- ---- .097A .097A .126 -.073 .199 2165 ---- ---- .090A .090A .115 -.070 .185 2170 ---- ---- .083A .083A .106 -.066 .172 2175 ---- ---- .077A .077A .097 -.063 .160 2180 ---- ---- .071A .071A .089 -.060 .149 2185 ---- ---- .066A .066A .082 -.056 .138 2190 ---- ---- .062A .062A .076 -.052 .128 2195 ---- ---- .058A .058A .070 -.049 .119 2200 ---- ---- .054A .054A .064 -.047 .111 7 2205 ---- ---- .050A .050A .059 -.044 .103 2210 ---- ---- .047A .047A .055 -.041 .096 2215 ---- ---- .044A .044A .051 -.038 .089 2220 ---- ---- .041A .041A .047 -.036 .083 2225 ---- ---- .038A .038A .044 -.033 .077 2230 ---- ---- .036A .036A .041 -.031 .072 2235 ---- ---- .034A .034A .038 -.029 .067 2240 ---- ---- .032A .032A .036 -.027 .063 2245 ---- ---- .030A .030A .033 -.026 .059 2250 ---- ---- .029A .029A .031 -.024 .055 2255 ---- ---- .027A .027A .029 -.023 .052 2260 ---- ---- .026A .026A .027 -.022 .049 2265 ---- ---- .024A .024A .026 -.020 .046 2270 ---- ---- .023A .023A .024 -.019 .043 2275 ---- ---- .022A .022A .023 -.018 .041 2280 ---- ---- .021A .021A .021 -.017 .038 2285 ---- ---- .020A .020A .020 -.016 .036 2290 ---- ---- .019A .019A .019 -.015 .034 2295 ---- ---- .018A .018A .018 -.014 .032 2300 ---- ---- .018A .018A .017 -.014 .031 2305 ---- ---- .017A .017A .016 -.013 .029 2310 ---- ---- .016A .016A .015 -.013 .028 2315 ---- ---- .016A .016A .014 -.012 .026 2320 ---- ---- .015A .015A .014 -.011 .025 2325 ---- ---- .015A .015A .013 -.011 .024 2350 ---- ---- .013A .013A .010 -.009 .019 2375 ---- ---- .011A .011A .008 -.007 .015 2400 ---- ---- .010A .010A .007 -.005 .012 2425 ---- ---- .009A .009A .006 -.004 .010 2450 ---- ---- ---- ---- .005 -.003 .008 2475 ---- ---- ---- ---- .004 -.003 .007 2500 ---- ---- ---- ---- .003 -.003 .006 2525 ---- ---- ---- ---- .003 -.002 .005 2550 ---- ---- ---- ---- .003 -.001 .004 2575 ---- ---- ---- ---- .002 -.002 .004 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 UNCH .002 2725 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 13 26 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 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1830 ---- ---- ---- ---- .003 -.001 .004 1835 ---- ---- ---- ---- .003 -.001 .004 1840 ---- ---- ---- ---- .003 -.002 .005 1845 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .003 -.002 .005 1855 ---- ---- ---- ---- .004 -.002 .006 1860 ---- ---- ---- ---- .004 -.002 .006 1865 ---- ---- ---- ---- .004 -.003 .007 1870 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .005 -.003 .008 1880 ---- ---- ---- ---- .005 -.003 .008 1885 ---- ---- ---- ---- .006 -.003 .009 1890 ---- ---- ---- ---- .006 -.003 .009 1895 ---- ---- ---- ---- .007 -.003 .010 1900 ---- ---- ---- ---- .007 -.004 .011 1905 ---- ---- ---- ---- .008 -.004 .012 1910 ---- ---- ---- ---- .008 -.004 .012 1915 ---- ---- ---- ---- .009 -.004 .013 1920 ---- ---- ---- ---- .010 -.004 .014 1925 ---- ---- ---- ---- .011 -.004 .015 1930 ---- ---- .016A .016A .012 -.005 .017 1935 ---- ---- .017A .017A .013 -.005 .018 1940 ---- .020B .018A .020B .014 -.005 .019 1945 ---- .023B .020A .023B .015 -.006 .021 1950 ---- .025B .021A .025B .016 -.007 .023 1955 ---- .028B .022A .028B .018 -.006 .024 1960 ---- .032B .024A .032B .020 -.006 .026 1965 ---- .035B .025A .035B .021 -.008 .029 1970 ---- .039B .027A .039B .023 -.008 .031 1975 ---- .043B .029A .043B .026 -.007 .033 1980 ---- .048B .031A .048B .028 -.008 .036 1 1985 ---- .054B .034A .054B .031 -.008 .039 1990 ---- .059B .036A .059B .034 -.009 .043 1995 ---- .066B .039A .039A .038 -.009 .047 2000 ---- .074B .043A .043A .042 -.009 .051 12 2005 ---- .081B .047A .047A .046 -.009 .055 2010 ---- .091B .052A .052A .051 -.009 .060 2015 ---- .101B .057A .057A .056 -.009 .065 2020 ---- .112B .062A .062A .062 -.009 .071 2025 ---- .123B .068A .068A .069 -.008 .077 2030 ---- .136B .075A .075A .076 -.008 .084 2035 ---- .150B .082A .082A .084 -.008 .092 1 2040 ---- .163B .090A .090A .093 -.007 .100 2045 ---- .180B .098A .098A .102 -.007 .109 2050 ---- .197B .108A .108A .113 -.006 .119 12 2055 .149 .215B .119A .119A .125 -.005 4 .130 2060 .177 .236B .130A .185B .137 -.004 5 .141 2065 ---- .256B .143A .143A .151 -.003 .154 2070 ---- .278B .155A .155A .166 -.002 .168 2075 ---- .302B .168A .168A .182 -.001 .183 2080 ---- .328B .184A .184A .199 +.001 .198 2085 ---- .354B .199A .199A .218 +.003 .215 2090 ---- .381B .215A .215A .238 +.005 .233 2095 ---- .409B .235A .235A .259 +.007 .252 2100 ---- .441B .253A .253A .282 +.011 .271 1 2105 .428 .473B .274A .462B .306 +.015 1 .291 1 2110 ---- .505B .295A .295A .332 +.020 .312 4 2115 ---- .538B .318A .318A .359 +.024 .335 2120 ---- .573B .343A .343A .387 +.028 .359 2125 ---- .609B .369A .369A .417 +.033 .384 2130 ---- .646B .397A .397A .449 +.037 .412 2135 ---- .602B ---- .568B .481 +.041 .440 2140 ---- .643B ---- .570B .515 +.045 .470 2145 ---- .683B ---- .577B .551 +.050 .501 2150 ---- .805B .532A .532A .587 +.053 .534 6 2155 ---- .766B .562A .562A .625 +.057 .568 5 2160 ---- .809B .596A .596A .663 +.060 .603 2165 ---- .854B ---- ---- .703 +.064 .639 2170 ---- .899B ---- ---- .743 +.067 .676 2175 ---- 1.021B ---- 1.021B .785 +.072 .713 4 2180 ---- .991B ---- ---- .827 +.075 .752 2185 ---- 1.038B ---- ---- .870 +.079 .791 2190 ---- 1.080B ---- ---- .913 +.081 .832 2195 ---- 1.080B ---- ---- .957 +.084 .873 2200 ---- 1.249B ---- 1.249B 1.002 +.088 .914 2205 ---- 1.076B ---- ---- 1.047 +.091 .956 2210 ---- 1.083B ---- ---- 1.092 +.093 .999 2215 ---- 1.072B ---- ---- 1.138 +.096 1.042 2220 ---- ---- ---- ---- 1.185 +.099 1.086 2225 ---- 1.485B ---- 1.485B 1.231 +.101 1.130 2230 ---- ---- ---- ---- 1.278 +.103 1.175 2235 ---- ---- ---- ---- 1.325 +.105 1.220 2240 ---- ---- ---- ---- 1.373 +.107 1.266 2245 ---- ---- ---- ---- 1.420 +.108 1.312 2250 ---- 1.726B ---- 1.726B 1.468 +.110 1.358 2255 ---- ---- ---- ---- 1.516 +.111 1.405 2260 ---- ---- ---- ---- 1.564 +.112 1.452 2 2265 ---- ---- ---- ---- 1.613 +.114 1.499 2270 ---- ---- ---- ---- 1.661 +.115 1.546 2275 ---- 1.913B ---- 1.913B 1.710 +.117 1.593 2280 ---- ---- ---- ---- 1.758 +.117 1.641 2285 ---- ---- ---- ---- 1.807 +.118 1.689 2290 ---- ---- ---- ---- 1.856 +.119 1.737 2295 ---- ---- ---- ---- 1.905 +.120 1.785 2300 ---- 1.892B ---- 1.892B 1.954 +.121 1.833 2305 ---- ---- ---- ---- 2.003 +.121 1.882 2310 ---- ---- ---- ---- 2.052 +.122 1.930 2315 ---- ---- ---- ---- 2.101 +.122 1.979 2320 ---- ---- ---- ---- 2.151 +.124 2.027 2325 ---- ---- ---- ---- 2.200 +.124 2.076 2350 ---- ---- ---- ---- 2.447 +.126 2.321 2375 ---- ---- ---- ---- 2.695 +.128 2.567 2400 ---- ---- ---- ---- 2.943 +.129 2.814 2425 ---- ---- ---- ---- 3.192 +.130 3.062 2450 ---- ---- ---- ---- 3.441 +.131 3.310 2475 ---- ---- ---- ---- 3.691 +.132 3.559 2500 ---- ---- ---- ---- 3.940 +.132 3.808 2525 ---- ---- ---- ---- 4.190 +.133 4.057 2550 ---- ---- ---- ---- 4.439 +.133 4.306 2575 ---- ---- ---- ---- 4.689 +.133 4.556 2600 ---- ---- ---- ---- 4.939 +.134 4.805 2625 ---- ---- ---- ---- 5.189 +.134 5.055 2650 ---- ---- ---- ---- 5.438 +.133 5.305 2675 ---- ---- ---- ---- 5.688 +.133 5.555 2700 ---- ---- ---- ---- 5.938 +.134 5.804 2725 ---- ---- ---- ---- 6.188 +.134 6.054 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 37 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 10.873 -.124 10.997 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 10.623 -.124 10.747 1050 ---- ---- ---- ---- 10.373 -.124 10.497 1075 ---- ---- ---- ---- 10.123 -.124 10.247 1100 ---- ---- ---- ---- 9.873 -.124 9.997 1125 ---- ---- ---- ---- 9.623 -.124 9.747 1150 ---- ---- ---- ---- 9.373 -.124 9.497 1175 ---- ---- ---- ---- 9.123 -.124 9.247 1200 ---- ---- ---- ---- 8.873 -.124 8.997 1225 ---- ---- ---- ---- 8.623 -.124 8.747 1250 ---- ---- ---- ---- 8.373 -.124 8.497 1275 ---- ---- ---- ---- 8.123 -.124 8.247 1300 ---- ---- ---- ---- 7.873 -.124 7.997 1325 ---- ---- ---- ---- 7.623 -.124 7.747 1350 ---- ---- ---- ---- 7.373 -.124 7.497 1375 ---- ---- ---- ---- 7.123 -.124 7.247 1400 ---- ---- ---- ---- 6.873 -.124 6.997 1 1425 ---- ---- ---- ---- 6.623 -.124 6.747 1 1450 ---- ---- ---- ---- 6.373 -.124 6.497 4 1475 ---- ---- ---- ---- 6.123 -.124 6.247 3 1500 ---- ---- ---- ---- 5.873 -.124 5.997 9 1525 ---- ---- ---- ---- 5.623 -.124 5.747 1 1550 ---- ---- ---- ---- 5.373 -.124 5.497 4 1565 ---- ---- ---- ---- 5.223 -.124 5.347 3 1570 ---- ---- ---- ---- 5.173 -.124 5.297 3 1575 ---- ---- ---- ---- 5.123 -.124 5.247 7 1580 ---- ---- ---- ---- 5.073 -.124 5.197 1585 ---- ---- ---- ---- 5.023 -.124 5.147 1590 ---- ---- ---- ---- 4.973 -.124 5.097 1595 ---- ---- ---- ---- 4.923 -.124 5.047 1600 ---- ---- ---- ---- 4.873 -.124 4.997 16 1605 ---- ---- ---- ---- 4.823 -.124 4.947 1610 ---- ---- ---- ---- 4.773 -.124 4.897 1615 ---- ---- ---- ---- 4.723 -.124 4.847 3 1620 ---- ---- ---- ---- 4.673 -.124 4.797 3 1625 ---- ---- ---- ---- 4.623 -.124 4.747 3 1630 ---- ---- ---- ---- 4.573 -.124 4.697 1 1635 ---- ---- ---- ---- 4.523 -.124 4.647 5 1640 ---- ---- ---- ---- 4.473 -.124 4.597 2 1645 ---- ---- ---- ---- 4.423 -.124 4.547 3 1650 ---- ---- ---- ---- 4.373 -.124 4.497 14 1655 ---- ---- ---- ---- 4.323 -.124 4.447 3 1660 ---- ---- ---- ---- 4.273 -.124 4.397 1665 ---- ---- ---- ---- 4.223 -.124 4.347 7 1670 ---- ---- ---- ---- 4.173 -.124 4.297 2 1675 ---- ---- ---- ---- 4.123 -.124 4.247 15 1680 ---- ---- ---- ---- 4.073 -.124 4.197 2 1685 ---- ---- ---- ---- 4.023 -.124 4.147 4 1690 ---- ---- ---- ---- 3.973 -.124 4.097 1695 ---- ---- ---- ---- 3.923 -.124 4.047 1700 ---- ---- ---- ---- 3.873 -.124 3.997 6 1705 ---- ---- ---- ---- 3.823 -.124 3.947 1710 ---- ---- ---- ---- 3.773 -.124 3.897 1715 ---- ---- ---- ---- 3.723 -.124 3.847 1720 ---- ---- ---- ---- 3.673 -.124 3.797 1725 ---- ---- ---- ---- 3.623 -.124 3.747 7 1730 ---- ---- ---- ---- 3.573 -.124 3.697 1735 ---- ---- ---- ---- 3.523 -.124 3.647 1740 ---- ---- ---- ---- 3.473 -.124 3.597 1745 ---- ---- ---- ---- 3.423 -.124 3.547 1750 ---- ---- ---- ---- 3.373 -.124 3.497 52 1755 ---- ---- ---- ---- 3.323 -.124 3.447 1760 ---- ---- ---- ---- 3.273 -.124 3.397 4 1765 ---- ---- ---- ---- 3.223 -.124 3.347 1770 ---- ---- ---- ---- 3.173 -.124 3.297 65 1775 ---- ---- ---- ---- 3.123 -.124 3.247 9 1780 ---- ---- ---- ---- 3.073 -.124 3.197 2 1785 ---- ---- ---- ---- 3.023 -.124 3.147 1790 ---- ---- ---- ---- 2.973 -.124 3.097 2 1795 ---- ---- ---- ---- 2.923 -.124 3.047 1 1800 ---- ---- ---- ---- 2.873 -.124 2.997 112 1805 ---- ---- ---- ---- 2.823 -.124 2.947 19 1810 ---- ---- ---- ---- 2.773 -.124 2.897 20 1815 ---- ---- ---- ---- 2.723 -.124 2.847 4 1820 ---- ---- ---- ---- 2.673 -.124 2.797 4 1825 ---- ---- ---- ---- 2.623 -.124 2.747 23 1830 ---- ---- ---- ---- 2.573 -.124 2.697 10 1835 ---- ---- ---- ---- 2.523 -.125 2.648 7 1840 ---- ---- ---- ---- 2.473 -.125 2.598 5 1845 ---- ---- ---- ---- 2.423 -.125 2.548 2 1850 ---- ---- ---- ---- 2.373 -.125 2.498 299 1855 ---- ---- ---- ---- 2.323 -.125 2.448 8 1860 ---- ---- ---- ---- 2.273 -.125 2.398 41 1865 ---- ---- ---- ---- 2.223 -.125 2.348 3 1870 ---- ---- ---- ---- 2.173 -.126 2.299 7 1875 ---- ---- ---- ---- 2.123 -.126 2.249 1 126 1880 ---- ---- ---- ---- 2.073 -.126 2.199 131 1885 ---- ---- ---- ---- 2.023 -.126 2.149 2 1890 ---- ---- ---- ---- 1.973 -.126 2.099 30 1895 ---- ---- ---- ---- 1.923 -.126 2.049 67 1900 1.770 1.770 1.760 1.760 1.873 -.126 2 1.999 1 510 1905 ---- ---- ---- ---- 1.823 -.127 1.950 32 1910 ---- ---- ---- ---- 1.773 -.127 1.900 25 1915 ---- ---- ---- ---- 1.723 -.127 1.850 1 1920 ---- ---- ---- ---- 1.673 -.127 1.800 31 1925 1.600 1.600 1.600 1.600 1.623 -.128 1 1.751 49 1930 ---- ---- ---- ---- 1.574 -.127 1.701 9 1935 ---- ---- ---- ---- 1.524 -.127 1.651 117 1940 ---- ---- ---- ---- 1.474 -.128 1.602 32 1945 ---- ---- ---- ---- 1.424 -.128 1.552 51 1950 ---- ---- 1.500A 1.500A 1.374 -.129 1.503 536 1955 ---- ---- ---- ---- 1.325 -.128 1.453 24 1960 ---- ---- ---- ---- 1.275 -.129 1.404 231 1965 ---- ---- ---- ---- 1.226 -.129 1.355 52 1970 ---- ---- ---- ---- 1.176 -.130 1.306 22 1975 .945 .945 .875A .915A 1.127 -.130 3 1.257 378 1980 ---- ---- ---- ---- 1.077 -.132 1.209 66 1985 ---- ---- ---- ---- 1.028 -.132 1.160 25 1990 ---- ---- ---- ---- .979 -.133 1.112 83 1995 ---- ---- ---- ---- .930 -.134 1.064 25 2000 ---- ---- .647A .647A .881 -.136 1 1.017 35 3562 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- .664A .664A .832 -.137 .969 8 2010 ---- ---- .618A .618A .784 -.138 .922 9 2015 ---- ---- .576A .576A .736 -.139 .875 9 2020 ---- ---- .536A .536A .688 -.141 .829 160 2025 .532 .532 .433A .690B .641 -.142 3 .783 3 210 2030 ---- ---- .461A .461A .594 -.143 .737 36 2035 ---- ---- .421A .421A .548 -.145 .693 11 2040 ---- ---- .325A .325A .503 -.146 1 .649 29 2045 ---- ---- .292A .292A .459 -.147 .606 10 2050 .460 .460 .257A .418B .416 -.148 44 .564 14 465 2055 ---- ---- .230A .230A .375 -.148 .523 2 12 2060 .396 .396 .204A .280 .335 -.149 5 .484 35 2065 ---- ---- .179A .179A .297 -.149 .446 99 2070 .180 .241 .159A .160A .261 -.148 5 .409 33 2075 .214 .242 .137A .258B .227 -.147 49 .374 195 2080 .200 .200 .110 .221B .196 -.144 11 .340 1 185 2085 .219 .220 .100A .100A .166 -.142 57 .308 2 117 2090 .256 .256 .084A .139B .140 -.138 79 .278 55 56 2095 .082 .115 .070A .115B .117 -.133 17 .250 4 43 2100 .150 .150 .058A .095 .097 -.127 248 .224 129 2557 2105 .060 .118 .051A .129B .081 -.120 13 .201 2 27 2110 .045 .059 .044A .081B .068 -.111 31 .179 7 45 2115 ---- ---- .037A .037A .057 -.103 .160 6 43 2120 .062 .062 .032A .032A .048 -.095 5 .143 80 97 2125 .041 .041 .028A .037 .041 -.086 17 .127 115 307 2130 .032 .035 .023 .039B .035 -.078 26 .113 36 131 2135 .025 .025 .021 .032B .029 -.071 2 .100 3 27 2140 .034 .034 .019A .019A .025 -.063 15 .088 1 76 2145 .021 .022 .017A .017A .021 -.056 2 .077 6 11 2150 .050 .050 .012 .017B .018 -.050 28 .068 55 1582 2155 ---- ---- .014A .014A .015 -.045 1 .060 44 59 2160 .026 .026 .009 .009 .013 -.040 19 .053 9 40 2165 ---- ---- .009A .009A .011 -.035 .046 2 12 2170 .014 .018 .008A .008A .010 -.031 11 .041 3 28 2175 .010 .010 .007A .012B .008 -.028 2 .036 10 123 2180 ---- ---- .006A .006A .007 -.025 .032 78 2185 ---- ---- .006A .006A .006 -.023 .029 25 2190 ---- ---- .005A .005A .005 -.021 .026 89 2195 ---- ---- .005A .005A .005 -.018 .023 1 82 2200 .012 .015 .004A .004A .004 -.016 37 .020 230 1726 2205 ---- ---- .004A .004A .004 -.014 .018 26 2210 ---- ---- .003A .003A .003 -.013 .016 49 2215 .010 .010 .003A .003A .003 -.011 3 .014 1 34 2220 .002 .002 .002 .002 .002 -.010 5 .012 117 2225 .010 .010 .002 .002 .002 -.009 4 .011 23 299 2230 .003 .003 .002A .002A .002 -.008 3 .010 35 2235 .003 .003 .002A .002A .002 -.007 3 .009 89 2240 .003 .003 .002A .002A .001 -.007 3 .008 91 2245 .002 .003 .002 .002A .001 -.006 4 .007 44 2250 .009 .010B .002A .002A .001 -.006 4 .007 22 1620 2255 .003 .003 .002A .002A .001 -.006 1 .007 22 2260 ---- ---- .002A .002A .001 -.005 .006 10 46 2265 ---- ---- .002A .002A .001 -.005 .006 19 2270 ---- ---- .002A .002A .001 -.005 .006 45 2275 ---- ---- .002A .002A .001 -.005 .006 12 195 2280 .003 .003 .002A .002A .001 -.005 5 .006 3 153 2285 ---- ---- .002A .002A .001 -.005 .006 10 2290 .003 .003 .002 .002 .001 -.004 6 .005 17 2295 .002 .002 .002 .002 .001 -.004 1 .005 23 2300 .004 .005 .001 .001 .001 -.004 105 .005 39 2218 2305 ---- ---- .002A .002A .001 -.004 .005 6 2310 ---- ---- .001A .001A .001 -.003 .004 15 2315 ---- ---- .001A .001A .001 -.003 .004 1 2320 ---- ---- .001A .001A .001 -.003 .004 4 2325 ---- ---- .001A .001A .001 -.003 .004 216 2330 ---- ---- .001A .001A .001 -.003 .004 1 2335 .002 .002 .001A .001A .001 -.003 1 .004 8 2340 ---- ---- .001A .001A .001 -.002 .003 3 2345 ---- ---- .001A .001A .001 -.002 .003 2350 ---- ---- .001A .001A .001 -.002 .003 371 2355 .004 .004 .001A .001A .001 -.002 1 .003 2360 ---- ---- .001A .001A .001 -.002 .003 1 2365 .003 .003 .001A .001A .001 -.002 3 .003 2370 .003 .003 .001A .001A .001 -.002 1 .003 2 2 2375 ---- ---- .001A .001A .001 -.002 .003 14 141 2380 .002 .002 .001A .001A .001 -.002 1 .003 2385 .002 .002 .001A .001A .001 -.002 2 .003 2390 .001 .001 .001 .001 .001 -.002 2 .003 2395 .003 .003 .001A .001A .001 -.002 5 .003 2400 .001 .001 .001 .001 .001 -.002 2 .003 1397 2405 ---- ---- .001A .001A .001 -.002 .003 2410 ---- ---- .001A .001A .001 -.002 .003 2425 ---- ---- .001A .001A .001 -.002 .003 3 46 2450 .003 .003 .001 .001 .001 -.002 4 .003 34 314 2475 ---- ---- .001A .001A .001 -.001 .002 111 2500 ---- ---- .001A .001A .001 -.001 .002 2 3273 2525 ---- ---- ---- ---- .001 UNCH .001 10 38 2550 ---- ---- ---- ---- .001 UNCH .001 6 307 2575 ---- ---- ---- ---- .001 UNCH .001 19 2600 ---- ---- ---- ---- .001 UNCH .001 1 1709 2625 ---- ---- ---- ---- .001 UNCH .001 70 2650 ---- ---- ---- ---- .001 UNCH .001 138 2675 ---- ---- ---- ---- .001 UNCH .001 69 2700 ---- ---- ---- ---- .001 UNCH .001 1822 2725 ---- ---- ---- ---- .001 UNCH .001 32 2750 ---- ---- ---- ---- .001 UNCH .001 672 2775 ---- ---- ---- ---- .001 UNCH .001 12 2800 ---- ---- ---- ---- .001 UNCH .001 401 2825 ---- ---- ---- ---- .001 UNCH .001 22 2850 ---- ---- ---- ---- .001 UNCH .001 257 2875 ---- ---- ---- ---- .001 UNCH .001 39 2900 ---- ---- ---- ---- .001 UNCH .001 1 311 2925 ---- ---- ---- ---- .001 UNCH .001 12 2950 ---- ---- ---- ---- .001 UNCH .001 60 2975 ---- ---- ---- ---- .001 UNCH .001 31 3000 ---- ---- ---- ---- .001 UNCH .001 2175 3025 ---- ---- ---- ---- .001 UNCH .001 504 3050 ---- ---- ---- ---- .001 UNCH .001 175 3075 ---- ---- ---- ---- .001 UNCH .001 80 3100 ---- ---- ---- ---- .001 UNCH .001 223 3125 ---- ---- ---- ---- .001 UNCH .001 93 3150 ---- ---- ---- ---- .001 UNCH .001 101 3175 ---- ---- ---- ---- .001 UNCH .001 35 3200 ---- ---- ---- ---- .001 UNCH .001 226 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 ---- ---- ---- ---- .001 UNCH .001 854 3425 ---- ---- ---- ---- .001 UNCH .001 64 3450 ---- ---- ---- ---- .001 UNCH .001 63 3475 ---- ---- ---- ---- .001 UNCH .001 31 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 ---- ---- ---- ---- 13.623 -.124 13.747 750 ---- ---- ---- ---- 13.373 -.124 13.497 775 ---- ---- ---- ---- 13.123 -.124 13.247 800 ---- ---- ---- ---- 12.873 -.124 12.997 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 12.623 -.124 12.747 850 ---- ---- ---- ---- 12.373 -.124 12.497 875 ---- ---- ---- ---- 12.123 -.124 12.247 900 ---- ---- ---- ---- 11.873 -.124 11.997 925 ---- ---- ---- ---- 11.623 -.124 11.747 950 ---- ---- ---- ---- 11.373 -.124 11.497 975 ---- ---- ---- ---- 11.123 -.124 11.247 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.062 -.134 11.196 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 10.812 -.134 10.946 1050 ---- ---- ---- ---- 10.562 -.134 10.696 1075 ---- ---- ---- ---- 10.312 -.134 10.446 1100 ---- ---- ---- ---- 10.062 -.134 10.196 1125 ---- ---- ---- ---- 9.812 -.134 9.946 1150 ---- ---- ---- ---- 9.562 -.134 9.696 1175 ---- ---- ---- ---- 9.312 -.134 9.446 1200 ---- ---- ---- ---- 9.062 -.134 9.196 1225 ---- ---- ---- ---- 8.812 -.134 8.946 1250 ---- ---- ---- ---- 8.562 -.134 8.696 1275 ---- ---- ---- ---- 8.312 -.134 8.446 1300 ---- ---- ---- ---- 8.062 -.134 8.196 1325 ---- ---- ---- ---- 7.812 -.134 7.946 1350 ---- ---- ---- ---- 7.562 -.134 7.696 1375 ---- ---- ---- ---- 7.312 -.134 7.446 1 1400 ---- ---- ---- ---- 7.062 -.134 7.196 1 1425 ---- ---- ---- ---- 6.812 -.134 6.946 2 1450 ---- ---- ---- ---- 6.562 -.134 6.696 1 1475 ---- ---- ---- ---- 6.313 -.134 6.447 1 1500 ---- ---- ---- ---- 6.064 -.133 6.197 4 1525 ---- ---- ---- ---- 5.816 -.133 5.949 5 1550 ---- ---- ---- ---- 5.567 -.133 5.700 2 1575 ---- ---- ---- ---- 5.320 -.132 5.452 1 1600 ---- ---- ---- ---- 5.072 -.132 5.204 3 1625 ---- ---- ---- ---- 4.826 -.131 4.957 4 1630 ---- ---- ---- ---- 4.776 -.132 4.908 1635 ---- ---- ---- ---- 4.727 -.132 4.859 1640 ---- ---- ---- ---- 4.678 -.131 4.809 1645 ---- ---- ---- ---- 4.629 -.131 4.760 1650 ---- ---- ---- ---- 4.579 -.132 4.711 2 1655 ---- ---- ---- ---- 4.530 -.132 4.662 1660 ---- ---- ---- ---- 4.481 -.131 4.612 1665 ---- ---- ---- ---- 4.432 -.131 4.563 1 1670 ---- ---- ---- ---- 4.383 -.131 4.514 3 1675 ---- ---- ---- ---- 4.334 -.131 4.465 2 1680 ---- ---- ---- ---- 4.285 -.131 4.416 1685 ---- ---- ---- ---- 4.236 -.131 4.367 1690 ---- ---- ---- ---- 4.187 -.131 4.318 1 1695 ---- ---- ---- ---- 4.138 -.131 4.269 1700 ---- ---- 4.097A 4.097A 4.089 -.131 4.220 8 1705 ---- ---- 4.083A 4.083A 4.040 -.131 4.171 1710 ---- ---- 4.022A 4.022A 3.991 -.132 4.123 1715 ---- ---- 3.985A 3.985A 3.942 -.132 4.074 1 1720 ---- ---- 3.925A 3.925A 3.893 -.132 4.025 1 1725 ---- ---- 3.888A 3.888A 3.845 -.132 3.977 1 1730 ---- ---- 3.840A 3.840A 3.796 -.132 3.928 1735 ---- ---- 3.792A 3.792A 3.747 -.132 3.879 1 1740 ---- ---- 3.743A 3.743A 3.699 -.132 3.831 1745 ---- ---- 3.695A 3.695A 3.650 -.133 3.783 1 1750 ---- ---- 3.351A 3.351A 3.602 -.132 3.734 13 1755 ---- ---- 3.599A 3.599A 3.554 -.132 3.686 1760 ---- ---- 3.551A 3.551A 3.506 -.132 3.638 2 1765 ---- ---- 3.503A 3.503A 3.458 -.132 3.590 2 1770 ---- ---- 3.456A 3.456A 3.410 -.132 3.542 2 1775 ---- ---- 3.114A 3.114A 3.362 -.132 3.494 5 1780 ---- ---- 3.360A 3.360A 3.315 -.132 3.447 5 1785 ---- ---- 3.313A 3.313A 3.267 -.132 3.399 2 1790 ---- ---- 3.266A 3.266A 3.220 -.132 3.352 1795 ---- ---- 3.219A 3.219A 3.172 -.133 3.305 4 1800 3.100 3.109 2.879A 2.952A 3.125 -.132 5 3.257 3 518 1805 ---- ---- 3.125A 2.980A 3.078 -.132 3 3.210 4 1810 ---- ---- 3.078A 3.078A 3.031 -.132 3.163 2 1815 ---- ---- 3.032A 3.032A 2.984 -.132 3.116 1820 ---- ---- 2.986A 2.986A 2.937 -.133 3.070 1825 ---- ---- 2.651A 2.651A 2.890 -.133 3.023 134 1830 ---- ---- 2.911A 2.911A 2.844 -.132 2.976 2 1835 ---- ---- 2.865A 2.865A 2.798 -.132 2.930 1 1840 ---- ---- 2.802A 2.802A 2.751 -.133 2.884 4 1845 ---- ---- 2.757A 2.757A 2.705 -.133 2.838 2 1850 ---- ---- 2.427A 2.427A 2.660 -.132 2.792 18 1855 ---- ---- 2.667A 2.667A 2.614 -.132 2.746 8 1860 ---- ---- 2.409A 2.409A 2.569 -.132 2.701 1865 ---- ---- 2.366A 2.366A 2.524 -.132 2.656 2 1870 ---- ---- 2.323A 2.323A 2.479 -.132 2.611 2 1875 ---- ---- 2.207A 2.207A 2.434 -.132 2.566 53 1880 ---- ---- 2.238A 2.238A 2.390 -.131 2.521 10 1885 ---- ---- 2.195A 2.195A 2.346 -.131 2.477 31 1890 ---- ---- 2.153A 2.153A 2.302 -.131 2.433 3 1895 ---- ---- 2.112A 2.112A 2.259 -.130 2.389 2 1900 ---- ---- 1.997A 1.997A 2.216 -.129 2.345 123 1905 ---- ---- 2.030A 2.030A 2.173 -.129 2.302 15 1910 ---- ---- 1.989A 1.989A 2.130 -.128 2.258 4 1915 ---- ---- 1.949A 1.949A 2.088 -.128 2.216 55 1920 ---- ---- 1.910A 1.910A 2.046 -.127 2.173 3 1925 ---- ---- 1.794A 1.794A 2.004 -.127 2.131 2 60 1930 ---- ---- 1.831A 1.831A 1.963 -.126 2.089 3 1935 ---- ---- 1.792A 1.792A 1.922 -.125 2.047 7 1940 ---- ---- 1.754A 1.754A 1.881 -.125 2.006 6 1945 ---- ---- 1.716A 1.716A 1.841 -.124 1.965 63 1950 ---- ---- 1.602A 1.602A 1.801 -.124 1.925 95 1955 ---- ---- 1.642A 1.642A 1.762 -.122 1.884 7 1960 ---- ---- 1.605A 1.605A 1.722 -.123 1.845 4 1965 ---- ---- 1.569A 1.569A 1.684 -.121 1.805 1970 ---- ---- 1.534A 1.534A 1.645 -.121 1.766 2 1975 ---- ---- 1.421A 1.421A 1.607 -.121 1.728 89 1980 ---- ---- 1.464A 1.464A 1.570 -.119 1.689 26 1985 ---- ---- 1.430A 1.430A 1.533 -.118 1.651 5 1990 ---- ---- 1.396A 1.396A 1.496 -.118 1.614 3 1995 ---- ---- 1.364A 1.364A 1.460 -.117 1.577 6 2000 ---- ---- 1.252A 1.252A 1.425 -.115 1.540 360 2005 ---- ---- 1.222A 1.222A 1.390 -.114 1.504 2 2010 ---- ---- 1.190A 1.190A 1.355 -.114 1.469 2 2015 ---- ---- 1.159A 1.159A 1.321 -.112 1.433 2 2020 ---- ---- 1.130A 1.130A 1.287 -.112 1.399 6 2025 1.217 1.217 1.097A 1.312B 1.254 -.110 1 1.364 136 2030 ---- ---- 1.069A 1.069A 1.222 -.109 1.331 1 2035 ---- ---- 1.042A 1.042A 1.190 -.108 1.298 4 2040 ---- ---- 1.010A 1.010A 1.158 -.107 1.265 8 2045 ---- ---- .982A .982A 1.127 -.106 1.233 8 2050 1.091 1.091 .955A 1.121B 1.097 -.105 4 1.202 14 82 2055 ---- ---- .929A .929A 1.067 -.104 1 1.171 2 2060 ---- ---- .903A .903A 1.038 -.102 1 1.140 1 15 2065 ---- ---- .878A .878A 1.009 -.101 1.110 1 14 2070 ---- ---- .852A .852A .981 -.100 1.081 40 2075 .906 .906 .828A .828A .954 -.098 4 1.052 66 2080 ---- ---- .804A .804A .927 -.097 20 1.024 5 2085 .794 .794 .782A .950B .900 -.096 4 .996 10 2090 .771 .771 .759A .924B .874 -.095 4 .969 5 2095 ---- ---- .737A .737A .849 -.093 .942 6 2100 .894 .894 .715A .843B .824 -.092 155 .916 14 586 2105 ---- ---- .694A .694A .800 -.090 .890 89 2110 .698 .775 .674A .821B .776 -.089 5 .865 7 2115 ---- ---- .654A .654A .753 -.087 .840 2 3 2120 ---- ---- .634A .634A .731 -.085 1 .816 5 2125 .665 .665 .615A .615A .709 -.083 1 .792 22 103 2130 ---- ---- .597A .597A .688 -.081 .769 3 11 2135 ---- ---- .578A .578A .667 -.080 .747 4 11 2140 ---- ---- .561A .561A .647 -.078 .725 3 13 2145 ---- ---- .544A .544A .627 -.076 .703 7 6 2150 .590 .600 .527A .538A .608 -.074 28 .682 257 382 2155 ---- ---- .512A .512A .589 -.073 .662 8 2160 .594 .594 .496A .606B .571 -.072 1 .643 4 8 2165 ---- ---- .481A .481A .553 -.071 .624 1 40 2170 ---- ---- .467A .467A .536 -.069 2 .605 170 2175 .452 .452 .452 .554B .520 -.068 1 .588 18 50 2180 ---- ---- .439A .439A .504 -.066 .570 4 4 2185 ---- ---- .426A .426A .488 -.065 .553 54 2190 ---- ---- .413A .413A .473 -.064 .537 4 2195 ---- ---- .400A .400A .458 -.062 .520 3 2200 .415 .450 .384 .392A .444 -.061 62 .505 132 776 2205 ---- ---- .374A .374A .430 -.059 .489 3 2210 ---- ---- .363A .363A .417 -.057 .474 4 2215 ---- ---- .352A .352A .404 -.055 1 .459 4 2220 ---- ---- .341A .341A .391 -.054 .445 9 2225 .364 .365 .330A .388B .379 -.052 2 .431 39 127 2230 ---- ---- .320A .320A .367 -.051 .418 1 2235 ---- ---- .310A .310A .356 -.049 .405 6 2240 ---- ---- .301A .301A .345 -.048 1 .393 11 2245 ---- ---- .292A .292A .334 -.047 .381 28 2250 .306 .335 .283A .314A .323 -.046 40 .369 54 810 2255 ---- ---- .274A .274A .313 -.045 .358 35 2260 ---- ---- .266A .266A .303 -.044 .347 14 2265 ---- ---- .258A .258A .294 -.042 .336 6 2270 .255 .255 .250A .251A .285 -.041 10 .326 4 2275 ---- ---- .243A .243A .276 -.040 10 .316 102 2280 ---- ---- .236A .236A .267 -.040 .307 1 5 2285 ---- ---- .229A .229A .259 -.039 .298 5 2290 ---- ---- .222A .222A .251 -.038 1 .289 1 5 2295 ---- ---- .216A .216A .243 -.037 .280 5 2300 .248 .253 .205 .230A .236 -.036 691 .272 66 1092 2305 .199 .199 .199 .233B .229 -.034 1 .263 9 2310 ---- ---- .198A .198A .222 -.034 .256 11 2315 ---- ---- .192A .192A .215 -.033 .248 7 2320 ---- ---- .186A .186A .209 -.032 .241 10 2325 .197 .197 .180A .205B .202 -.031 11 .233 9 139 2330 .181 .181 .175A .199B .196 -.030 1 .226 1 1 2335 ---- ---- .170A .170A .191 -.029 .220 4 2340 .180 .180 .166A .181B .185 -.028 2 .213 1 1 2345 .172 .172 .161A .172 .180 -.027 1 .207 2350 ---- ---- .156A .156A .174 -.027 17 .201 6 790 2355 ---- ---- .151A .151A .169 -.026 .195 2360 ---- ---- .148A .148A .165 -.025 .190 2 3 2365 .156 .156 .144A .144A .160 -.024 1 .184 1 1 2370 ---- ---- .139A .139A .155 -.024 1 .179 1 2375 ---- ---- .134A .134A .151 -.023 10 .174 48 2380 ---- ---- .132A .132A .147 -.022 .169 2385 .128 .128 .128 .143B .143 -.021 6 .164 2 2390 ---- ---- .125A .125A .139 -.021 .160 1 3 2395 ---- ---- .121A .121A .135 -.020 .155 2400 .125 .139 .116 .127 .131 -.020 35 .151 11 653 2405 ---- ---- .115A .115A .127 -.020 .147 1 1 2410 ---- ---- .112A .112A .124 -.019 .143 1 2415 ---- ---- .109A .109A .121 -.018 .139 1 2420 ---- ---- .106A .106A .117 -.018 .135 2425 ---- ---- .102A .102A .114 -.018 .132 1 341 2450 .090 .090 .090 .099B .100 -.016 18 .116 40 1076 2475 .077 .077 .077 .092B .088 -.015 1 .103 1 212 2500 .087 .087 .071A .071A .078 -.013 10 .091 11 787 2525 ---- ---- .065A .065A .069 -.012 .081 42 2550 ---- ---- .058A .058A .062 -.011 1 .073 25 549 2575 ---- ---- .055A .055A .056 -.010 .066 9 2600 .052 .052 .051A .051A .051 -.009 1 .060 1 540 2625 ---- ---- .047A .047A .046 -.008 .054 1 163 2650 ---- ---- .043A .043A .042 -.008 2 .050 32 2675 ---- ---- .040A .040A .039 -.007 .046 15 2700 .034 .034 .034 .035B .036 -.006 1 .042 4 294 2725 ---- ---- .035A .035A .034 -.005 .039 15 2750 ---- ---- .033A .033A .031 -.005 .036 1 12 2775 ---- ---- .031A .031A .029 -.005 .034 4 2800 .027 .027 .027 .027 .028 -.004 1 .032 4 461 2825 ---- ---- .028A .028A .026 -.004 .030 2 5 2850 ---- ---- .027A .027A .025 -.003 .028 5 2875 ---- ---- .026A .026A .023 -.004 .027 35 2900 ---- ---- .022A .022A .022 -.003 .025 17 2925 ---- ---- ---- ---- .021 -.003 .024 1 2950 ---- ---- ---- ---- .020 -.003 .023 6 2975 ---- ---- ---- ---- .019 -.003 .022 2 37 3000 ---- ---- .019A .019A .018 -.003 .021 5 1564 3025 ---- ---- ---- ---- .017 -.003 .020 3050 ---- ---- ---- ---- .017 -.002 .019 8 3075 ---- ---- ---- ---- .016 -.002 .018 1 3100 ---- ---- ---- ---- .015 -.002 .017 4 3125 ---- ---- ---- ---- .015 -.002 .017 1 3150 ---- ---- ---- ---- .014 -.002 .016 17 3175 ---- ---- ---- ---- .013 -.002 .015 3200 ---- ---- .013A .013A .013 -.002 .015 3225 ---- ---- ---- ---- .012 -.002 .014 3250 ---- ---- ---- ---- .012 -.002 .014 7 3300 .011 .011 .011 .011 .011 -.002 2 .013 4 3400 ---- ---- ---- ---- .010 -.001 .011 3500 ---- ---- ---- ---- .008 -.002 .010 23 3600 ---- ---- ---- ---- .008 -.001 .009 78 3700 ---- ---- ---- ---- .007 -.001 .008 3800 ---- ---- ---- ---- .006 -.001 .007 26 3900 ---- ---- ---- ---- .005 -.002 .007 4000 ---- ---- ---- ---- .005 -.001 .006 1998 4200 ---- ---- ---- ---- .004 -.001 .005 1 4500 ---- ---- ---- ---- .004 UNCH .004 20 5000 ---- ---- .002A .002A .003 UNCH .003 1993 6000 ---- ---- ---- ---- .002 UNCH .002 126 7000 ---- ---- ---- ---- .002 +.001 .001 19 775 ---- ---- ---- ---- 13.312 -.134 13.446 800 ---- ---- ---- ---- 13.062 -.134 13.196 825 ---- ---- ---- ---- 12.812 -.134 12.946 850 ---- ---- ---- ---- 12.562 -.134 12.696 875 ---- ---- ---- ---- 12.312 -.134 12.446 900 ---- ---- ---- ---- 12.062 -.134 12.196 925 ---- ---- ---- ---- 11.812 -.134 11.946 950 ---- ---- ---- ---- 11.562 -.134 11.696 975 ---- ---- ---- ---- 11.312 -.134 11.446 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.062 -.134 11.196 1025 ---- ---- ---- ---- 10.812 -.134 10.946 1050 ---- ---- ---- ---- 10.562 -.134 10.696 1075 ---- ---- ---- ---- 10.312 -.134 10.446 1100 ---- ---- ---- ---- 10.062 -.134 10.196 1125 ---- ---- ---- ---- 9.812 -.134 9.946 1150 ---- ---- ---- ---- 9.562 -.134 9.696 1175 ---- ---- ---- ---- 9.312 -.134 9.446 1200 ---- ---- ---- ---- 9.062 -.134 9.196 1225 ---- ---- ---- ---- 8.812 -.134 8.946 1250 ---- ---- ---- ---- 8.562 -.134 8.696 1275 ---- ---- ---- ---- 8.312 -.134 8.446 1300 ---- ---- ---- ---- 8.062 -.134 8.196 1325 ---- ---- ---- ---- 7.812 -.134 7.946 1350 ---- ---- ---- ---- 7.563 -.133 7.696 1375 ---- ---- ---- ---- 7.314 -.133 7.447 1400 ---- ---- ---- ---- 7.065 -.133 7.198 1 1425 ---- ---- ---- ---- 6.818 -.132 6.950 1 1450 ---- ---- ---- ---- 6.570 -.132 6.702 1475 ---- ---- 6.452A 6.452A 6.323 -.132 6.455 1500 ---- ---- 6.132A 6.132A 6.077 -.131 6.208 1525 ---- ---- 5.877A 5.877A 5.831 -.132 5.963 1550 ---- ---- 5.642A 5.642A 5.586 -.132 5.718 1575 ---- ---- 5.388A 5.388A 5.342 -.132 5.474 1600 ---- ---- 5.155A 5.155A 5.100 -.131 5.231 1 1625 ---- ---- 4.607A 4.607A 4.858 -.131 4.989 1650 ---- ---- 4.369A 4.369A 4.618 -.131 4.749 1675 ---- ---- 4.134A 4.134A 4.380 -.131 4.511 1700 ---- ---- 3.900A 3.900A 4.145 -.129 4.274 22 1725 3.685 3.984B 3.670A 3.984B 3.912 -.129 1 4.041 1730 ---- ---- 3.911A 3.911A 3.865 -.129 3.994 1735 ---- ---- 3.865A 3.865A 3.819 -.129 3.948 1740 ---- ---- 3.819A 3.819A 3.773 -.129 3.902 1745 ---- ---- 3.774A 3.774A 3.727 -.128 3.855 1750 ---- ---- 3.445A 3.445A 3.681 -.128 3.809 1 1755 ---- ---- 3.683A 3.683A 3.636 -.128 3.764 1760 ---- ---- 3.638A 3.638A 3.590 -.128 3.718 1765 ---- ---- 3.593A 3.593A 3.545 -.127 3.672 1770 ---- ---- 3.548A 3.548A 3.500 -.127 3.627 1775 ---- ---- 3.222A 3.222A 3.454 -.128 3.582 1780 ---- ---- 3.459A 3.459A 3.410 -.127 3.537 1785 ---- ---- 3.415A 3.415A 3.365 -.127 3.492 1790 ---- ---- 3.170A 3.170A 3.320 -.127 3.447 1795 ---- ---- 3.130A 3.130A 3.276 -.126 3.402 1800 ---- ---- 3.004A 3.004A 3.232 -.126 3.358 3 1805 ---- ---- 3.045A 3.045A 3.188 -.125 3.313 1810 ---- ---- 2.998A 2.998A 3.144 -.125 3.269 1815 ---- ---- 2.956A 2.956A 3.100 -.125 3.225 1820 ---- ---- 2.919A 2.919A 3.057 -.124 3.181 4 1825 ---- ---- 2.791A 2.791A 3.013 -.125 3.138 11 1830 ---- ---- 2.831A 2.831A 2.970 -.124 3.094 1835 ---- ---- 2.790A 2.790A 2.928 -.123 3.051 4 1840 ---- ---- 2.749A 2.749A 2.885 -.123 3.008 4 1845 ---- ---- 2.708A 2.708A 2.843 -.122 2.965 3 1850 ---- ---- 2.585A 2.585A 2.800 -.123 2.923 38 1855 ---- ---- 2.628A 2.628A 2.759 -.121 2.880 5 1860 ---- ---- 2.588A 2.588A 2.717 -.121 2.838 1865 ---- ---- 2.548A 2.548A 2.675 -.121 2.796 5 1870 ---- ---- 2.509A 2.509A 2.634 -.121 2.755 5 1875 ---- ---- 2.385A 2.385A 2.593 -.120 2.713 13 1880 ---- ---- 2.431A 2.431A 2.553 -.119 2.672 1885 ---- ---- 2.392A 2.392A 2.513 -.118 2.631 1890 ---- ---- 2.354A 2.354A 2.473 -.118 2.591 1895 ---- ---- 2.317A 2.317A 2.433 -.117 2.550 1900 ---- ---- 2.193A 2.193A 2.393 -.117 2.510 15 1905 ---- ---- 2.242A 2.242A 2.354 -.117 2.471 1910 ---- ---- 2.205A 2.205A 2.315 -.116 2.431 1915 ---- ---- 2.169A 2.169A 2.277 -.115 2.392 1920 ---- ---- 2.133A 2.133A 2.239 -.114 2.353 1925 ---- ---- 2.009A 2.009A 2.201 -.113 2.314 30 1930 ---- ---- 2.063A 2.063A 2.163 -.113 2.276 1935 ---- ---- 2.028A 2.028A 2.126 -.112 2.238 1940 ---- ---- 1.994A 1.994A 2.089 -.111 2.200 1945 ---- ---- 1.962A 1.962A 2.053 -.110 2.163 1950 ---- ---- 1.835A 1.835A 2.017 -.109 2.126 80 1955 ---- ---- 1.897A 1.897A 1.981 -.109 2.090 1960 ---- ---- 1.865A 1.865A 1.945 -.108 2.053 1965 ---- ---- 1.832A 1.832A 1.910 -.108 2.018 1970 ---- ---- 1.800A 1.800A 1.876 -.106 1.982 1975 ---- ---- 1.670A 1.670A 1.842 -.105 1.947 121 1980 ---- ---- 1.640A 1.640A 1.808 -.104 1.912 1985 ---- ---- 1.610A 1.610A 1.774 -.104 1.878 1990 ---- ---- 1.579A 1.579A 1.741 -.103 1.844 1995 ---- ---- 1.548A 1.548A 1.709 -.101 1.810 2000 ---- ---- 1.515A 1.515A 1.676 -.101 1.777 1 492 2005 ---- ---- 1.488A 1.488A 1.644 -.100 1.744 2010 ---- ---- 1.459A 1.459A 1.613 -.098 1.711 2015 ---- ---- 1.430A 1.430A 1.582 -.097 1.679 2020 ---- ---- 1.402A 1.402A 1.551 -.097 1.648 4 2025 ---- ---- 1.370A 1.370A 1.521 -.095 1.616 2 2030 ---- ---- 1.343A 1.343A 1.491 -.094 1.585 4 2035 ---- ---- 1.316A 1.316A 1.462 -.093 1.555 2040 ---- ---- 1.290A 1.290A 1.433 -.092 1.525 2 2045 ---- ---- 1.263A 1.263A 1.404 -.091 1.495 2050 ---- ---- 1.237A 1.237A 1.376 -.090 1.466 35 2055 ---- ---- 1.211A 1.211A 1.348 -.089 1.437 2060 ---- ---- 1.187A 1.187A 1.321 -.087 1.408 2 2065 ---- ---- 1.162A 1.162A 1.294 -.086 1.380 2070 ---- ---- 1.138A 1.138A 1.267 -.086 1.353 2075 ---- ---- 1.114A 1.114A 1.241 -.084 1.325 16 2080 ---- ---- 1.091A 1.091A 1.215 -.083 1.298 2085 ---- ---- 1.068A 1.068A 1.190 -.082 1.272 1 2090 ---- ---- 1.045A 1.045A 1.165 -.081 1.246 2095 ---- ---- 1.022A 1.022A 1.140 -.080 1.220 2100 ---- ---- 1.001A 1.001A 1.116 -.079 1.195 2 132 2105 ---- ---- .980A .980A 1.092 -.078 1.170 2110 ---- ---- .959A .959A 1.068 -.077 1.145 2115 ---- ---- .938A .938A 1.045 -.076 1.121 2120 ---- ---- .918A .918A 1.023 -.074 1.097 2125 ---- ---- .898A .898A 1.001 -.073 1.074 18 2130 ---- ---- .879A .879A .979 -.072 1.051 2135 ---- ---- .860A .860A .957 -.071 1.028 5 2140 ---- ---- .842A .842A .936 -.070 1.006 5 2145 ---- ---- .823A .823A .916 -.069 .985 2150 ---- ---- .806A .806A .896 -.068 .964 5 361 2155 ---- ---- .788A .788A .876 -.067 .943 2160 ---- ---- .771A .771A .857 -.066 .923 13 2165 ---- ---- .754A .754A .838 -.065 .903 2170 ---- ---- .738A .738A .820 -.063 .883 2175 ---- ---- .722A .722A .802 -.062 .864 12 148 2180 ---- ---- .706A .706A .784 -.062 .846 2185 ---- ---- .691A .691A .767 -.061 .828 10 2190 ---- ---- .676A .676A .750 -.060 .810 2195 .709 .709 .662A .666A .734 -.058 1 .792 2200 ---- ---- .647A .647A .718 -.057 1 .775 3 100 2205 .680 .680 .633A .633A .702 -.056 12 .758 2 2 2210 ---- ---- .619A .619A .687 -.055 .742 1 2215 ---- ---- .606A .606A .671 -.054 .725 2220 ---- ---- .592A .592A .657 -.053 .710 2225 ---- ---- .579A .579A .642 -.052 .694 38 2230 ---- ---- .566A .566A .628 -.051 .679 2235 ---- ---- .555A .555A .614 -.050 .664 1 2240 ---- ---- .543A .543A .600 -.049 .649 2245 ---- ---- .530A .530A .587 -.048 .635 2250 .535 .535 .518 .581B .574 -.047 5 .621 4 25 2255 ---- ---- .506A .506A .561 -.046 .607 1 2260 ---- ---- .495A .495A .549 -.045 .594 21 2265 ---- ---- .485A .485A .537 -.044 .581 2 2270 ---- ---- .475A .475A .525 -.043 .568 2275 .488 .488 .465A .536B .514 -.042 3 .556 7 2280 ---- ---- .455A .455A .502 -.042 10 .544 10 11 2285 ---- ---- .445A .445A .491 -.041 .532 12 2 2290 ---- ---- .436A .436A .481 -.039 .520 4 2295 ---- ---- .426A .426A .470 -.039 .509 2 2300 ---- ---- .416A .416A .460 -.038 3 .498 177 2305 ---- ---- .407A .407A .450 -.037 .487 2310 ---- ---- .399A .399A .440 -.037 .477 2315 ---- ---- .392A .392A .431 -.036 .467 2320 ---- ---- .383A .383A .422 -.035 .457 2325 ---- ---- .375A .375A .413 -.034 .447 15 2330 ---- ---- .367A .367A .404 -.034 .438 2335 ---- ---- .360A .360A .395 -.034 .429 2340 ---- ---- .352A .352A .387 -.033 .420 2345 ---- ---- .345A .345A .379 -.032 .411 2350 ---- ---- .337A .337A .371 -.031 .402 12 2355 ---- ---- .331A .331A .363 -.031 .394 2360 ---- ---- .324A .324A .356 -.030 .386 2365 ---- ---- .318A .318A .348 -.030 .378 2370 ---- ---- .311A .311A .341 -.029 .370 2375 ---- ---- .305A .305A .334 -.029 .363 37 2380 ---- ---- .298A .298A .327 -.028 .355 2385 ---- ---- .293A .293A .320 -.028 .348 2390 ---- ---- .287A .287A .314 -.027 .341 2 2395 ---- ---- .281A .281A .307 -.027 .334 2400 ---- ---- .276A .276A .301 -.027 1 .328 97 2405 ---- ---- .270A .270A .295 -.026 .321 2410 ---- ---- .265A .265A .289 -.026 .315 1 2415 ---- ---- .259A .259A .284 -.025 .309 2420 ---- ---- .254A .254A .278 -.025 .303 2425 ---- ---- .249A .249A .272 -.025 .297 13 2450 ---- ---- .227A .227A .247 -.022 1 .269 260 2475 ---- ---- .206A .206A .224 -.021 .245 6 2500 ---- ---- .188A .188A .204 -.019 1 .223 7 533 2525 ---- ---- .172A .172A .186 -.017 .203 10 2550 ---- ---- .157A .157A .170 -.016 1 .186 57 2575 ---- ---- .144A .144A .155 -.016 .171 1 1 2600 .133 .147B .133 .147B .143 -.014 1 .157 18 2625 ---- ---- .123A .123A .131 -.014 .145 2 12 2650 ---- ---- .114A .114A .121 -.013 .134 29 2675 ---- ---- .105A .105A .112 -.012 .124 1 15 2700 .100 .105B .098A .105B .104 -.011 4 .115 2 24 2725 ---- ---- .092A .092A .096 -.011 .107 9 2750 ---- ---- .086A .086A .090 -.010 .100 30 2775 ---- ---- .081A .081A .084 -.009 .093 7 2800 ---- ---- .076A .076A .078 -.009 .087 10 45 2825 ---- ---- .072A .072A .073 -.009 .082 2850 ---- ---- .068A .068A .069 -.008 .077 1 10 2875 ---- ---- .065A .065A .065 -.007 .072 1 2900 ---- ---- .061A .061A .061 -.007 .068 69 2925 ---- ---- .058A .058A .058 -.006 .064 5 2950 ---- ---- .056A .056A .054 -.007 .061 9 2975 ---- ---- .053A .053A .052 -.006 .058 3000 ---- ---- .048A .048A .049 -.006 2 .055 3 48 3025 ---- ---- .049A .049A .047 -.005 .052 3 3050 ---- ---- .047A .047A .044 -.006 .050 1 3075 ---- ---- .045A .045A .042 -.005 .047 14 3100 ---- ---- .043A .043A .041 -.004 .045 24 3125 ---- ---- .042A .042A .039 -.004 .043 11 3150 ---- ---- .040A .040A .037 -.004 .041 3175 ---- ---- .039A .039A .036 -.004 .040 5 3200 .036 .036 .036 .036 .034 -.004 1 .038 8 54 3225 ---- ---- ---- ---- .033 -.003 .036 3400 ---- ---- ---- ---- .026 -.002 .028 16 3500 ---- ---- ---- ---- .023 -.002 .025 83 3600 ---- ---- ---- ---- .021 -.001 .022 25 3800 ---- ---- ---- ---- .017 -.001 .018 19 4000 ---- ---- ---- ---- .014 -.001 .015 33 4500 ---- ---- ---- ---- .010 UNCH .010 9 5000 ---- ---- ---- ---- .007 -.001 .008 5 5500 ---- ---- ---- ---- .006 UNCH .006 45 6000 ---- ---- ---- ---- .006 UNCH .006 6500 ---- ---- ---- ---- .006 UNCH .006 2 7000 ---- ---- ---- ---- .006 UNCH .006 20 775 ---- ---- ---- ---- 13.312 -.134 13.446 800 ---- ---- ---- ---- 13.062 -.134 13.196 825 ---- ---- ---- ---- 12.812 -.134 12.946 850 ---- ---- ---- ---- 12.562 -.134 12.696 875 ---- ---- ---- ---- 12.312 -.134 12.446 900 ---- ---- ---- ---- 12.062 -.134 12.196 925 ---- ---- ---- ---- 11.812 -.134 11.946 950 ---- ---- ---- ---- 11.562 -.134 11.696 975 ---- ---- ---- ---- 11.312 -.134 11.446 SO MAR23 Silver Option CALL 1000 ---- ---- 11.110A 11.110A 11.062 -.134 11.196 10000 ---- ---- ---- ---- .005 +.003 .002 200 1025 ---- ---- 10.866A 10.866A 10.812 -.134 10.946 1050 ---- ---- 10.610A 10.610A 10.562 -.134 10.696 1075 ---- ---- 10.366A 10.366A 10.312 -.134 10.446 1100 ---- ---- 10.110A 10.110A 10.062 -.134 10.196 1125 ---- ---- 9.866A 9.866A 9.812 -.134 9.946 1150 ---- ---- 9.610A 9.610A 9.562 -.134 9.696 1175 ---- ---- 9.371A 9.371A 9.312 -.134 9.446 1200 ---- ---- 9.110A 9.110A 9.062 -.134 9.196 1225 ---- ---- 8.872A 8.872A 8.812 -.134 8.946 1250 ---- ---- 8.612A 8.612A 8.562 -.134 8.696 1 1275 ---- ---- 8.371A 8.371A 8.312 -.134 8.446 1300 ---- ---- 8.112A 8.112A 8.063 -.134 8.197 1325 ---- ---- 7.868A 7.868A 7.814 -.134 7.948 1350 ---- ---- 7.645A 7.645A 7.566 -.133 7.699 1 1375 ---- ---- 7.373A 7.373A 7.319 -.133 7.452 2 1400 ---- ---- 7.116A 7.116A 7.072 -.133 7.205 1425 ---- ---- 6.882A 6.882A 6.826 -.133 6.959 1450 ---- ---- 6.626A 6.626A 6.581 -.132 6.713 1475 ---- ---- 6.393A 6.393A 6.337 -.132 6.469 4 1500 ---- ---- 6.139A 6.139A 6.094 -.132 6.226 4 1525 ---- ---- 5.908A 5.908A 5.852 -.131 5.983 2 1550 ---- ---- 5.363A 5.363A 5.611 -.131 5.742 2 1575 ---- ---- 5.126A 5.126A 5.372 -.131 5.503 4 1600 ---- ---- 4.891A 4.891A 5.135 -.130 5.265 4 1625 ---- ---- 4.658A 4.658A 4.899 -.131 5.030 4 1650 ---- ---- 4.427A 4.427A 4.666 -.130 4.796 6 1675 ---- ---- 4.200A 4.200A 4.436 -.129 4.565 14 1700 ---- ---- 3.975A 3.975A 4.208 -.129 4.337 23 1725 ---- ---- 3.755A 3.755A 3.983 -.128 4.111 5 1750 ---- ---- 3.539A 3.539A 3.763 -.127 3.890 5 1775 ---- ---- 3.327A 3.327A 3.546 -.125 3.671 4 1800 ---- ---- 3.120A 3.120A 3.334 -.124 3.458 1 100 1825 ---- ---- 2.920A 2.920A 3.128 -.120 3.248 1850 ---- ---- 2.725A 2.725A 2.927 -.118 3.045 22 1875 ---- ---- 2.537A 2.537A 2.732 -.115 2.847 178 1900 2.485 2.555 2.357A 2.574B 2.544 -.111 2 2.655 145 1925 ---- ---- 2.184A 2.184A 2.364 -.107 2.471 45 1950 ---- ---- 2.020A 2.020A 2.191 -.103 2.294 293 1975 ---- ---- 1.864A 1.864A 2.026 -.099 2.125 117 2000 ---- ---- 1.717A 1.717A 1.870 -.094 1.964 504 2025 ---- ---- 1.579A 1.579A 1.722 -.090 1.812 1 2 2050 ---- ---- 1.450A 1.450A 1.583 -.085 1.668 227 2075 ---- ---- 1.330A 1.330A 1.453 -.080 1.533 1 169 2100 1.320 1.320 1.219A 1.347B 1.331 -.075 1 1.406 1686 2125 1.206 1.210 1.116A 1.233B 1.219 -.070 4 1.289 2 45 2150 ---- ---- 1.022A 1.022A 1.115 -.065 4 1.180 31 2175 .992 .992 .935A 1.032B 1.019 -.060 4 1.079 352 2200 .926 .966B .856A .943B .932 -.055 5 .987 775 2215 ---- ---- .810A .810A .883 -.053 .936 2225 ---- ---- .781A .781A .852 -.051 4 .903 23 2250 .757 .757 .715A .788B .780 -.046 4 .826 1 528 2275 ---- ---- .654A .654A .714 -.043 .757 10 678 2300 .648 .648 .600A .660B .654 -.040 11 .694 4 476 2325 ---- ---- .550A .550A .600 -.036 8 .636 89 2350 ---- ---- .505A .505A .551 -.033 .584 1 48 2375 ---- ---- .465A .465A .506 -.031 .537 5 2400 .462 .462 .428A .459A .466 -.029 13 .495 21 1102 2425 ---- ---- .395A .395A .429 -.027 .456 21 2450 ---- ---- .365A .365A .395 -.026 .421 11 2475 ---- ---- .338A .338A .365 -.025 .390 93 2500 .340 .348 .314A .335A .338 -.023 9 .361 31 3077 2525 ---- ---- .291A .291A .313 -.023 .336 19 2550 ---- ---- .271A .271A .291 -.021 .312 690 2575 ---- ---- .252A .252A .270 -.021 .291 2 2600 ---- ---- .235A .235A .252 -.019 2 .271 537 2625 ---- ---- .220A .220A .235 -.019 .254 6 2650 ---- ---- .205A .205A .220 -.017 .237 130 2675 ---- ---- .192A .192A .205 -.017 .222 7 2700 .200 .200 .180A .180A .192 -.016 1 .208 1 98 2725 ---- ---- .169A .169A .180 -.015 .195 1 2750 .157 .157 .157 .174B .169 -.015 1 .184 305 2775 ---- ---- .150A .150A .159 -.014 .173 11 2800 .139 .139 .139 .147B .150 -.013 4 .163 934 2825 ---- ---- .134A .134A .141 -.013 .154 45 2850 ---- ---- .126A .126A .134 -.012 .146 1 145 2875 ---- ---- .121A .121A .126 -.012 .138 9 2900 ---- ---- .114A .114A .119 -.012 .131 23 2925 ---- ---- .108A .108A .113 -.012 .125 100 2950 ---- ---- .103A .103A .107 -.011 .118 29 2975 ---- ---- .098A .098A .102 -.011 .113 1 3000 .100 .100 .094A .099A .097 -.010 5 .107 2 2572 3025 ---- ---- .090A .090A .092 -.010 .102 7 3050 ---- ---- .086A .086A .088 -.009 .097 3075 ---- ---- .083A .083A .084 -.008 .092 3100 ---- ---- .079A .079A .080 -.007 .087 28 3125 ---- ---- .076A .076A .076 -.008 .084 11 3150 ---- ---- .073A .073A .073 -.007 .080 10 3175 ---- ---- .071A .071A .070 -.007 .077 1 3200 ---- ---- .068A .068A .067 -.007 .074 32 3225 ---- ---- .066A .066A .064 -.007 .071 1 3250 ---- ---- .063A .063A .062 -.007 .069 122 3275 ---- ---- .061A .061A .060 -.006 .066 3300 ---- ---- .059A .059A .058 -.006 .064 14 3325 ---- ---- .057A .057A .056 -.006 .062 3350 ---- ---- .056A .056A .054 -.006 .060 1089 3375 ---- ---- .054A .054A .053 -.005 .058 1 3400 ---- ---- .052A .052A .051 -.005 .056 101 3425 ---- ---- .051A .051A .049 -.005 .054 1 3450 ---- ---- .049A .049A .048 -.004 .052 278 3475 ---- ---- .048A .048A .046 -.005 .051 3500 ---- ---- .047A .047A .045 -.004 .049 32 3525 ---- ---- .045A .045A .043 -.005 .048 3550 ---- ---- .044A .044A .042 -.004 .046 4 3575 ---- ---- .043A .043A .041 -.004 .045 3600 ---- ---- .042A .042A .040 -.004 .044 141 3625 ---- ---- .041A .041A .039 -.003 .042 3650 ---- ---- .040A .040A .038 -.003 .041 10 3675 ---- ---- .039A .039A .036 -.004 .040 3700 ---- ---- .038A .038A .035 -.004 .039 2 3725 ---- ---- .037A .037A .034 -.004 .038 1 4000 ---- ---- ---- ---- .026 -.002 .028 689 4500 ---- ---- ---- ---- .018 -.001 .019 48 5000 ---- ---- ---- ---- .013 UNCH .013 794 6000 ---- ---- ---- ---- .009 +.001 .008 129 7500 ---- ---- ---- ---- .006 UNCH .006 204 775 ---- ---- 13.371A 13.371A 13.312 -.134 13.446 800 ---- ---- 13.110A 13.110A 13.062 -.134 13.196 825 ---- ---- 12.866A 12.866A 12.812 -.134 12.946 850 ---- ---- 12.610A 12.610A 12.562 -.134 12.696 875 ---- ---- 12.371A 12.371A 12.312 -.134 12.446 900 ---- ---- 12.110A 12.110A 12.062 -.134 12.196 925 ---- ---- 11.866A 11.866A 11.812 -.134 11.946 950 ---- ---- 11.610A 11.610A 11.562 -.134 11.696 975 ---- ---- 11.371A 11.371A 11.312 -.134 11.446 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.215 -.127 11.342 1025 ---- ---- ---- ---- 10.965 -.127 11.092 1050 ---- ---- ---- ---- 10.715 -.127 10.842 1075 ---- ---- ---- ---- 10.465 -.127 10.592 1100 ---- ---- ---- ---- 10.215 -.127 10.342 1125 ---- ---- ---- ---- 9.965 -.127 10.092 1150 ---- ---- ---- ---- 9.715 -.127 9.842 1175 ---- ---- ---- ---- 9.465 -.127 9.592 1200 ---- ---- ---- ---- 9.215 -.127 9.342 1225 ---- ---- ---- ---- 8.965 -.127 9.092 1250 ---- ---- ---- ---- 8.715 -.127 8.842 1275 ---- ---- ---- ---- 8.467 -.126 8.593 4 1300 ---- ---- ---- ---- 8.219 -.125 8.344 1325 ---- ---- ---- ---- 7.971 -.126 8.097 1350 ---- ---- ---- ---- 7.725 -.125 7.850 1 1375 ---- ---- ---- ---- 7.479 -.125 7.604 1400 ---- ---- ---- ---- 7.234 -.125 7.359 1425 ---- ---- ---- ---- 6.991 -.124 7.115 1450 ---- ---- ---- ---- 6.748 -.124 6.872 1475 ---- ---- ---- ---- 6.507 -.124 6.631 1500 ---- ---- 6.018A 6.018A 6.267 -.124 6.391 1525 ---- ---- 5.781A 5.781A 6.028 -.124 6.152 2 2 1550 ---- ---- 5.547A 5.547A 5.792 -.123 5.915 1575 ---- ---- 5.315A 5.315A 5.557 -.124 5.681 2 1600 ---- ---- 5.085A 5.085A 5.325 -.123 5.448 1625 ---- ---- 4.858A 4.858A 5.095 -.123 5.218 2 2 1650 ---- ---- 4.634A 4.634A 4.869 -.121 4.990 2 1675 ---- ---- 4.414A 4.414A 4.645 -.120 4.765 2 1700 ---- ---- 4.197A 4.197A 4.424 -.119 4.543 2 1725 ---- ---- 3.983A 3.983A 4.208 -.117 4.325 1750 ---- ---- 3.775A 3.775A 3.995 -.116 4.111 1775 ---- ---- 3.572A 3.572A 3.787 -.113 3.900 1800 ---- ---- 3.373A 3.373A 3.583 -.111 3.694 1825 ---- ---- 3.180A 3.180A 3.385 -.109 3.494 1 1850 ---- ---- 2.993A 2.993A 3.192 -.106 3.298 1 2 1875 ---- ---- 2.813A 2.813A 3.005 -.103 3.108 1900 ---- ---- 2.639A 2.639A 2.824 -.101 2.925 1925 ---- ---- 2.473A 2.473A 2.651 -.097 2.748 1950 ---- ---- 2.313A 2.313A 2.484 -.094 2.578 1 1 1975 ---- ---- 2.161A 2.161A 2.324 -.091 2.415 2000 ---- ---- 2.017A 2.017A 2.172 -.088 2.260 64 2025 1.911 1.926 1.881A 1.897A 2.028 -.083 7 2.111 54 2050 ---- ---- 1.752A 1.752A 1.891 -.079 1.970 2 2075 1.673 1.673 1.631A 1.643A 1.762 -.075 2 1.837 7 2100 ---- ---- 1.518A 1.518A 1.641 -.070 1.711 100 2125 ---- ---- 1.412A 1.412A 1.528 -.064 1.592 2150 ---- ---- 1.313A 1.313A 1.422 -.058 1.480 2175 ---- ---- 1.222A 1.222A 1.324 -.052 1.376 5 2200 ---- ---- 1.136A 1.136A 1.232 -.046 1.278 7 2225 ---- ---- 1.057A 1.057A 1.147 -.041 1.188 2250 ---- ---- .983A .983A 1.068 -.036 1.104 60 2275 ---- ---- .915A .915A .994 -.033 1.027 10 2300 ---- ---- .851A .851A .926 -.030 .956 1 2325 ---- ---- .793A .793A .862 -.028 .890 1 2350 ---- ---- .740A .740A .804 -.026 .830 2375 ---- ---- .688A .688A .750 -.025 .775 2400 ---- ---- .642A .642A .700 -.024 .724 163 2425 ---- ---- .600A .600A .654 -.022 .676 2450 ---- ---- .562A .562A .612 -.021 .633 5 2475 ---- ---- .527A .527A .573 -.020 .593 2500 ---- ---- .493A .493A .537 -.019 .556 63 2525 ---- ---- .464A .464A .504 -.018 .522 1 2550 ---- ---- .436A .436A .474 -.017 .491 2575 ---- ---- .410A .410A .446 -.016 .462 2600 ---- ---- .386A .386A .419 -.016 .435 24 2625 ---- ---- .365A .365A .395 -.015 .410 2650 ---- ---- .344A .344A .373 -.014 .387 2675 .343 .343 .325A .325A .352 -.014 2 .366 131 2700 ---- ---- .307A .307A .332 -.015 .347 6 2725 ---- ---- .291A .291A .314 -.015 .329 2750 ---- ---- .276A .276A .297 -.015 .312 2775 ---- ---- .261A .261A .281 -.015 .296 1 2 2800 ---- ---- .248A .248A .267 -.015 .282 6 2825 ---- ---- .235A .235A .253 -.015 .268 2850 ---- ---- .224A .224A .240 -.015 .255 14 2875 ---- ---- .213A .213A .228 -.015 .243 6 2900 ---- ---- .204A .204A .217 -.015 .232 7 2925 ---- ---- .194A .194A .207 -.014 .221 127 2950 ---- ---- .185A .185A .197 -.015 .212 1 2975 ---- ---- .178A .178A .188 -.014 .202 1 3000 ---- ---- .170A .170A .180 -.014 .194 502 3025 ---- ---- .163A .163A .172 -.013 .185 1 2 3050 ---- ---- .156A .156A .164 -.014 .178 3075 ---- ---- .149A .149A .157 -.013 .170 1 3100 ---- ---- .144A .144A .151 -.013 .164 26 3125 ---- ---- .139A .139A .144 -.013 .157 1 3150 ---- ---- .133A .133A .139 -.012 .151 8 3175 ---- ---- .128A .128A .133 -.012 .145 3200 ---- ---- .123A .123A .128 -.012 .140 8 3225 ---- ---- .119A .119A .123 -.012 .135 3250 ---- ---- .115A .115A .118 -.012 .130 1 3500 ---- ---- .084A .084A .084 -.008 .092 47 4000 ---- ---- .049A .049A .049 -.004 .053 1 536 5000 ---- ---- ---- ---- .023 -.001 .024 51 850 ---- ---- ---- ---- 12.715 -.127 12.842 875 ---- ---- ---- ---- 12.465 -.127 12.592 900 ---- ---- ---- ---- 12.215 -.127 12.342 925 ---- ---- ---- ---- 11.965 -.127 12.092 950 ---- ---- ---- ---- 11.715 -.127 11.842 975 ---- ---- ---- ---- 11.465 -.127 11.592 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.215 -.127 11.342 10000 ---- ---- ---- ---- .008 +.001 .007 50 1025 ---- ---- ---- ---- 10.965 -.127 11.092 1050 ---- ---- ---- ---- 10.715 -.127 10.842 1075 ---- ---- ---- ---- 10.465 -.127 10.592 1100 ---- ---- ---- ---- 10.215 -.127 10.342 1125 ---- ---- ---- ---- 9.965 -.127 10.092 1150 ---- ---- ---- ---- 9.715 -.127 9.842 1175 ---- ---- ---- ---- 9.465 -.127 9.592 1200 ---- ---- ---- ---- 9.215 -.127 9.342 1225 ---- ---- ---- ---- 8.965 -.127 9.092 1250 ---- ---- ---- ---- 8.717 -.126 8.843 1275 ---- ---- ---- ---- 8.469 -.126 8.595 4 1300 ---- ---- ---- ---- 8.221 -.127 8.348 1 1325 ---- ---- ---- ---- 7.975 -.127 8.102 1 1350 ---- ---- ---- ---- 7.730 -.126 7.856 1 1375 ---- ---- ---- ---- 7.486 -.126 7.612 2 1400 ---- ---- ---- ---- 7.244 -.126 7.370 1425 ---- ---- ---- ---- 7.002 -.126 7.128 1450 ---- ---- 6.519A 6.519A 6.763 -.125 6.888 1475 ---- ---- 6.283A 6.283A 6.524 -.126 6.650 1500 ---- ---- 6.049A 6.049A 6.288 -.125 6.413 2 1525 ---- ---- 5.817A 5.817A 6.054 -.125 6.179 8 1550 ---- ---- 5.587A 5.587A 5.822 -.124 5.946 4 1575 ---- ---- 5.360A 5.360A 5.592 -.124 5.716 2 1600 ---- ---- 5.136A 5.136A 5.366 -.122 5.488 6 1625 ---- ---- 4.915A 4.915A 5.142 -.121 5.263 1650 ---- ---- 4.697A 4.697A 4.921 -.120 5.041 1675 ---- ---- 4.483A 4.483A 4.703 -.119 4.822 1700 ---- ---- 4.272A 4.272A 4.490 -.116 4.606 2 1725 ---- ---- 4.067A 4.067A 4.280 -.115 4.395 1750 ---- ---- 3.866A 3.866A 4.075 -.112 4.187 1775 ---- ---- 3.671A 3.671A 3.874 -.110 3.984 1800 ---- ---- 3.479A 3.479A 3.678 -.107 3.785 2 1825 ---- ---- 3.294A 3.294A 3.487 -.105 3.592 29 1850 ---- ---- 3.115A 3.115A 3.302 -.101 3.403 1 1875 ---- ---- 2.942A 2.942A 3.123 -.098 3.221 1900 ---- ---- 2.775A 2.775A 2.950 -.094 3.044 1 1925 ---- ---- 2.615A 2.615A 2.784 -.090 2.874 1950 ---- ---- 2.463A 2.463A 2.624 -.086 2.710 1 1975 ---- ---- 2.317A 2.317A 2.471 -.082 2.553 2000 2.310 2.310 2.178A 2.316B 2.326 -.077 1 2.403 155 2025 ---- ---- 2.047A 2.047A 2.187 -.073 2.260 2050 ---- ---- 1.923A 1.923A 2.056 -.068 2.124 3 2075 ---- ---- 1.805A 1.805A 1.931 -.064 1.995 2 2100 1.760 1.760 1.694A 1.704A 1.814 -.059 1 1.873 20 2125 ---- ---- 1.590A 1.590A 1.703 -.055 1.758 1 2150 1.580 1.580 1.493A 1.605B 1.599 -.050 2 1.649 30 45 2175 ---- ---- 1.401A 1.401A 1.501 -.047 1.548 2200 ---- ---- 1.316A 1.316A 1.409 -.043 1.452 11 2225 ---- ---- 1.236A 1.236A 1.323 -.040 1.363 20 2250 ---- ---- 1.158A 1.158A 1.243 -.036 1.279 1 102 2275 ---- ---- 1.089A 1.089A 1.168 -.033 1.201 2300 1.084 1.084 1.022A 1.097B 1.098 -.030 2 1.128 152 2325 ---- ---- .961A .961A 1.032 -.028 1.060 2350 ---- ---- .904A .904A .971 -.026 .997 25 2375 ---- ---- .851A .851A .915 -.023 .938 9 2400 ---- ---- .802A .802A .862 -.022 331 .884 12 2425 ---- ---- .756A .756A .813 -.020 .833 5 2450 ---- ---- .714A .714A .767 -.019 .786 3 2475 ---- ---- .673A .673A .724 -.018 .742 2500 .678 .678 .636A .684B .684 -.018 2 .702 1 479 2525 ---- ---- .603A .603A .647 -.017 .664 2550 ---- ---- .571A .571A .613 -.016 .629 1 5 2575 ---- ---- .540A .540A .581 -.015 .596 5 2600 ---- ---- .513A .513A .551 -.014 .565 15 2625 ---- ---- .487A .487A .522 -.015 .537 8 2650 ---- ---- .463A .463A .496 -.014 .510 31 2675 ---- ---- .441A .441A .471 -.014 .485 5 2700 ---- ---- .420A .420A .448 -.014 .462 5 200 2725 ---- ---- .399A .399A .427 -.014 .441 2750 ---- ---- .380A .380A .406 -.014 .420 225 2775 ---- ---- .363A .363A .387 -.014 .401 2800 .340 .340 .340 .370B .370 -.013 333 .383 102 2825 ---- ---- .331A .331A .353 -.014 .367 2850 ---- ---- .317A .317A .337 -.014 .351 17 2875 ---- ---- .303A .303A .322 -.014 .336 2900 ---- ---- .290A .290A .308 -.014 .322 2925 ---- ---- .278A .278A .295 -.014 .309 1 2950 ---- ---- .267A .267A .283 -.013 .296 1 2975 ---- ---- .257A .257A .271 -.014 .285 3 3000 ---- ---- .246A .246A .260 -.014 .274 416 3025 ---- ---- .237A .237A .249 -.014 .263 3050 ---- ---- .228A .228A .239 -.014 .253 1 3075 ---- ---- .220A .220A .230 -.014 .244 3100 ---- ---- .211A .211A .221 -.014 .235 3125 ---- ---- .204A .204A .213 -.013 .226 3150 ---- ---- .196A .196A .205 -.013 .218 3175 ---- ---- .189A .189A .198 -.012 .210 3200 ---- ---- .184A .184A .190 -.013 .203 1 3225 ---- ---- .177A .177A .184 -.012 .196 3250 ---- ---- .171A .171A .177 -.013 .190 3275 ---- ---- .165A .165A .171 -.012 .183 2 3300 ---- ---- .160A .160A .165 -.012 .177 402 3325 ---- ---- .155A .155A .160 -.012 .172 3350 ---- ---- .150A .150A .155 -.011 .166 3375 ---- ---- .146A .146A .150 -.011 .161 2 3400 ---- ---- .141A .141A .145 -.011 .156 5 3500 .140 .140 .126A .126A .128 -.010 1 .138 502 4000 ---- ---- .076A .076A .076 -.006 .082 11 5000 ---- ---- ---- ---- .035 -.002 .037 54 6000 ---- ---- ---- ---- .019 -.002 .021 2 7000 ---- ---- ---- ---- .012 -.001 .013 800 ---- ---- ---- ---- 13.215 -.127 13.342 8000 ---- ---- ---- ---- .009 -.001 .010 825 ---- ---- ---- ---- 12.965 -.127 13.092 850 ---- ---- ---- ---- 12.715 -.127 12.842 875 ---- ---- ---- ---- 12.465 -.127 12.592 900 ---- ---- ---- ---- 12.215 -.127 12.342 9000 ---- ---- ---- ---- .008 UNCH .008 925 ---- ---- ---- ---- 11.965 -.127 12.092 950 ---- ---- ---- ---- 11.715 -.127 11.842 975 ---- ---- ---- ---- 11.465 -.127 11.592 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.369 -.124 11.493 10000 ---- ---- ---- ---- .016 UNCH .016 25 1025 ---- ---- ---- ---- 11.119 -.124 11.243 1050 ---- ---- ---- ---- 10.869 -.124 10.993 1075 ---- ---- ---- ---- 10.619 -.124 10.743 1100 ---- ---- ---- ---- 10.369 -.124 10.493 1125 ---- ---- ---- ---- 10.119 -.124 10.243 1150 ---- ---- ---- ---- 9.869 -.124 9.993 1175 ---- ---- ---- ---- 9.619 -.124 9.743 1200 ---- ---- ---- ---- 9.370 -.124 9.494 1225 ---- ---- ---- ---- 9.122 -.124 9.246 1250 ---- ---- ---- ---- 8.876 -.123 8.999 1275 ---- ---- ---- ---- 8.631 -.122 8.753 1300 ---- ---- ---- ---- 8.387 -.122 8.509 1325 ---- ---- ---- ---- 8.145 -.122 8.267 1350 ---- ---- ---- ---- 7.904 -.122 8.026 1375 ---- ---- ---- ---- 7.665 -.121 7.786 1400 ---- ---- 7.192A 7.192A 7.428 -.121 7.549 1425 ---- ---- 6.958A 6.958A 7.192 -.121 7.313 1450 ---- ---- 6.727A 6.727A 6.959 -.120 7.079 1475 ---- ---- 6.497A 6.497A 6.728 -.119 6.847 1500 ---- ---- 6.270A 6.270A 6.499 -.119 6.618 1525 ---- ---- 6.047A 6.047A 6.272 -.119 6.391 1550 ---- ---- 5.825A 5.825A 6.049 -.117 6.166 1575 ---- ---- 5.607A 5.607A 5.828 -.116 5.944 1600 ---- ---- 5.392A 5.392A 5.610 -.115 5.725 1625 ---- ---- 5.181A 5.181A 5.395 -.114 5.509 1650 ---- ---- 4.973A 4.973A 5.185 -.112 5.297 1 1675 ---- ---- 4.770A 4.770A 4.977 -.111 5.088 1700 ---- ---- 4.571A 4.571A 4.774 -.109 4.883 1725 ---- ---- 4.376A 4.376A 4.576 -.107 4.683 1750 ---- ---- 4.186A 4.186A 4.381 -.105 4.486 1775 ---- ---- 4.001A 4.001A 4.192 -.102 4.294 1800 ---- ---- 3.822A 3.822A 4.007 -.100 4.107 1825 ---- ---- 3.647A 3.647A 3.828 -.097 3.925 1850 ---- ---- 3.479A 3.479A 3.654 -.095 3.749 25 1875 ---- ---- 3.316A 3.316A 3.486 -.092 3.578 2 1900 ---- ---- 3.159A 3.159A 3.324 -.089 3.413 1925 ---- ---- 3.009A 3.009A 3.167 -.086 3.253 1950 ---- ---- 2.864A 2.864A 3.017 -.083 3.100 1 1975 ---- ---- 2.726A 2.726A 2.873 -.080 2.953 10 2000 ---- ---- 2.594A 2.594A 2.735 -.076 2.811 8 2025 ---- ---- 2.468A 2.468A 2.602 -.074 2.676 2050 ---- ---- 2.347A 2.347A 2.476 -.070 2.546 2075 ---- ---- 2.232A 2.232A 2.356 -.067 2.423 5 2100 ---- ---- 2.124A 2.124A 2.241 -.064 2.305 114 2125 2.049 2.152B 2.020A 2.022A 2.132 -.060 70 2.192 2150 ---- ---- 1.922A 1.922A 2.029 -.056 2.085 2175 ---- ---- 1.829A 1.829A 1.930 -.053 1.983 2200 ---- ---- 1.742A 1.742A 1.837 -.050 1.887 209 2225 ---- ---- 1.659A 1.659A 1.749 -.046 1.795 2250 ---- ---- 1.580A 1.580A 1.665 -.043 1.708 2275 ---- ---- 1.506A 1.506A 1.586 -.040 1.626 5 2300 ---- ---- 1.436A 1.436A 1.512 -.037 1.549 45 2325 ---- ---- 1.370A 1.370A 1.441 -.034 1.475 2350 ---- ---- 1.308A 1.308A 1.374 -.032 1.406 2 2375 ---- ---- 1.248A 1.248A 1.311 -.030 1.341 2400 ---- ---- 1.191A 1.191A 1.252 -.027 1.279 68 2425 ---- ---- 1.138A 1.138A 1.195 -.026 1.221 2450 ---- ---- 1.088A 1.088A 1.142 -.025 1.167 2475 ---- ---- 1.040A 1.040A 1.092 -.023 1.115 13 2500 1.033 1.047B .996A 1.047B 1.045 -.022 1 1.067 728 2525 ---- ---- .950A .950A 1.000 -.021 1.021 42 2550 ---- ---- .910A .910A .958 -.020 .978 1 2575 ---- ---- .872A .872A .918 -.020 .938 2600 ---- ---- .837A .837A .880 -.020 .900 28 2625 ---- ---- .804A .804A .844 -.020 .864 2650 ---- ---- .772A .772A .811 -.019 .830 4 2675 .727 .782B .726 .782B .779 -.018 2 .797 2700 ---- ---- .714A .714A .749 -.018 .767 206 2725 ---- ---- .687A .687A .720 -.018 .738 2 2750 ---- ---- .662A .662A .693 -.018 .711 2 2775 ---- ---- .638A .638A .668 -.017 .685 2800 ---- ---- .615A .615A .643 -.018 .661 92 2825 ---- ---- .592A .592A .620 -.017 .637 2850 ---- ---- .573A .573A .599 -.016 .615 2875 ---- ---- .553A .553A .578 -.016 .594 2900 ---- ---- .534A .534A .558 -.016 1 .574 2 2925 ---- ---- .516A .516A .539 -.016 .555 1 2950 ---- ---- .500A .500A .521 -.016 .537 2975 ---- ---- .483A .483A .504 -.016 .520 3000 ---- ---- .467A .467A .488 -.015 1 .503 668 3025 ---- ---- .453A .453A .472 -.015 .487 3050 ---- ---- .439A .439A .457 -.015 .472 3075 ---- ---- .425A .425A .443 -.015 .458 2 3100 ---- ---- .412A .412A .429 -.015 .444 15 3125 ---- ---- .400A .400A .416 -.014 .430 100 3150 ---- ---- .388A .388A .403 -.015 .418 3175 ---- ---- .377A .377A .391 -.014 .405 3200 ---- ---- .366A .366A .380 -.014 .394 15 3225 ---- ---- .355A .355A .368 -.014 .382 3250 ---- ---- .345A .345A .358 -.014 .372 3275 ---- ---- .336A .336A .347 -.014 .361 3300 ---- ---- .327A .327A .338 -.013 .351 132 3325 ---- ---- .318A .318A .328 -.014 .342 3350 ---- ---- .309A .309A .319 -.013 .332 3375 ---- ---- .301A .301A .310 -.013 .323 3400 ---- ---- .293A .293A .302 -.013 .315 3425 ---- ---- .285A .285A .294 -.013 .307 3450 ---- ---- .278A .278A .286 -.013 .299 3475 ---- ---- .271A .271A .278 -.013 .291 3500 ---- ---- .264A .264A .271 -.013 .284 134 3525 ---- ---- .258A .258A .264 -.013 .277 3550 ---- ---- .251A .251A .258 -.012 .270 3575 ---- ---- .245A .245A .251 -.012 .263 3600 ---- ---- .239A .239A .245 -.012 .257 3625 ---- ---- .234A .234A .239 -.012 .251 3650 ---- ---- .228A .228A .233 -.012 .245 3675 ---- ---- .223A .223A .228 -.011 .239 3700 ---- ---- .219A .219A .222 -.012 .234 3725 ---- ---- .214A .214A .217 -.011 .228 3750 ---- ---- .209A .209A .212 -.011 .223 3775 ---- ---- .204A .204A .207 -.011 .218 3800 ---- ---- .199A .199A .202 -.012 .214 3825 ---- ---- .195A .195A .198 -.011 .209 3850 ---- ---- .191A .191A .193 -.011 .204 3875 ---- ---- .188A .188A .189 -.011 .200 3900 ---- ---- .184A .184A .185 -.011 .196 190 3925 ---- ---- .180A .180A .181 -.011 .192 3950 ---- ---- .176A .176A .177 -.011 .188 3975 ---- ---- .172A .172A .174 -.010 .184 4000 ---- ---- .170A .170A .170 -.010 .180 363 4025 ---- ---- .166A .166A .166 -.010 .176 10 4050 ---- ---- .162A .162A .163 -.010 .173 4075 ---- ---- .160A .160A .160 -.010 .170 1 4500 ---- ---- .120A .120A .116 -.008 .124 20 5000 ---- ---- .090A .090A .085 -.006 .091 102 6000 ---- ---- ---- ---- .051 -.004 .055 29 7000 ---- ---- ---- ---- .034 -.002 .036 15 725 ---- ---- ---- ---- 14.119 -.124 14.243 750 ---- ---- ---- ---- 13.869 -.124 13.993 775 ---- ---- ---- ---- 13.619 -.124 13.743 800 ---- ---- ---- ---- 13.369 -.124 13.493 8000 ---- ---- ---- ---- .024 -.001 .025 825 ---- ---- ---- ---- 13.119 -.124 13.243 850 ---- ---- ---- ---- 12.869 -.124 12.993 875 ---- ---- ---- ---- 12.619 -.124 12.743 900 ---- ---- ---- ---- 12.369 -.124 12.493 9000 ---- ---- ---- ---- .019 -.001 .020 925 ---- ---- ---- ---- 12.119 -.124 12.243 950 ---- ---- ---- ---- 11.869 -.124 11.993 975 ---- ---- ---- ---- 11.619 -.124 11.743 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.571 -.116 11.687 10000 ---- ---- ---- ---- .030 -.002 .032 1025 ---- ---- ---- ---- 11.321 -.116 11.437 1050 ---- ---- ---- ---- 11.071 -.116 11.187 1075 ---- ---- ---- ---- 10.821 -.116 10.937 1100 ---- ---- ---- ---- 10.571 -.116 10.687 1125 ---- ---- ---- ---- 10.321 -.116 10.437 1150 ---- ---- ---- ---- 10.071 -.116 10.187 1175 ---- ---- ---- ---- 9.822 -.116 9.938 1200 ---- ---- ---- ---- 9.574 -.116 9.690 1225 ---- ---- ---- ---- 9.328 -.115 9.443 1250 ---- ---- ---- ---- 9.084 -.114 9.198 1275 ---- ---- ---- ---- 8.841 -.114 8.955 1300 ---- ---- ---- ---- 8.600 -.113 8.713 1325 ---- ---- ---- ---- 8.361 -.113 8.474 1350 ---- ---- 7.894A 7.894A 8.124 -.112 8.236 1375 ---- ---- 7.662A 7.662A 7.889 -.111 8.000 1400 ---- ---- 7.432A 7.432A 7.656 -.111 7.767 1425 ---- ---- 7.203A 7.203A 7.426 -.110 7.536 1450 ---- ---- 6.978A 6.978A 7.198 -.109 7.307 1475 ---- ---- 6.756A 6.756A 6.973 -.109 7.082 1500 ---- ---- 6.537A 6.537A 6.750 -.108 6.858 1525 ---- ---- 6.321A 6.321A 6.531 -.107 6.638 1550 ---- ---- 6.108A 6.108A 6.315 -.106 6.421 1575 ---- ---- 5.898A 5.898A 6.102 -.105 6.207 1600 ---- ---- 5.692A 5.692A 5.893 -.103 5.996 1625 ---- ---- 5.490A 5.490A 5.687 -.102 5.789 1650 ---- ---- 5.291A 5.291A 5.485 -.100 5.585 1 1675 ---- ---- 5.096A 5.096A 5.287 -.099 5.386 1700 ---- ---- 4.905A 4.905A 5.093 -.097 5.190 1 1725 ---- ---- 4.719A 4.719A 4.903 -.096 4.999 2 1750 ---- ---- 4.537A 4.537A 4.717 -.094 4.811 1 1775 ---- ---- 4.360A 4.360A 4.536 -.092 4.628 1800 ---- ---- 4.188A 4.188A 4.359 -.091 4.450 1825 ---- ---- 4.020A 4.020A 4.187 -.088 4.275 1850 ---- ---- 3.859A 3.859A 4.020 -.086 4.106 1875 ---- ---- 3.702A 3.702A 3.857 -.085 3.942 1900 ---- ---- 3.551A 3.551A 3.700 -.082 3.782 1925 ---- ---- 3.405A 3.405A 3.549 -.079 3.628 1950 ---- ---- 3.265A 3.265A 3.403 -.077 3.480 1975 ---- ---- 3.130A 3.130A 3.262 -.074 3.336 1 2000 ---- ---- 3.001A 3.001A 3.127 -.072 3.199 1 2025 ---- ---- 2.878A 2.878A 2.998 -.068 3.066 2050 ---- ---- 2.759A 2.759A 2.874 -.065 2.939 2075 ---- ---- 2.646A 2.646A 2.756 -.062 2.818 2100 ---- ---- 2.538A 2.538A 2.643 -.058 2.701 2125 ---- ---- 2.434A 2.434A 2.535 -.054 2.589 2150 ---- ---- 2.336A 2.336A 2.432 -.051 2.483 2175 ---- ---- 2.242A 2.242A 2.333 -.048 2.381 2200 ---- ---- 2.152A 2.152A 2.240 -.044 2.284 2225 ---- ---- 2.066A 2.066A 2.150 -.042 2.192 2250 ---- ---- 1.985A 1.985A 2.065 -.038 2.103 2275 ---- ---- 1.907A 1.907A 1.984 -.035 2.019 2300 ---- ---- 1.834A 1.834A 1.906 -.033 1.939 2325 ---- ---- 1.762A 1.762A 1.832 -.030 1.862 2350 ---- ---- 1.695A 1.695A 1.761 -.029 1.790 2375 ---- ---- 1.630A 1.630A 1.694 -.026 1.720 2400 ---- ---- 1.569A 1.569A 1.630 -.025 1.655 125 2425 ---- ---- 1.510A 1.510A 1.569 -.023 1.592 2450 ---- ---- 1.455A 1.455A 1.511 -.021 1.532 2475 ---- ---- 1.401A 1.401A 1.456 -.020 1.476 2500 ---- ---- 1.350A 1.350A 1.403 -.019 1.422 2525 ---- ---- 1.303A 1.303A 1.352 -.018 1.370 2550 ---- ---- 1.257A 1.257A 1.304 -.017 1.321 2575 ---- ---- 1.213A 1.213A 1.259 -.016 1.275 2600 ---- ---- 1.173A 1.173A 1.215 -.016 1.231 2625 ---- ---- 1.134A 1.134A 1.174 -.015 1.189 2650 ---- ---- 1.090A 1.090A 1.134 -.015 1.149 2675 ---- ---- 1.054A 1.054A 1.096 -.015 1.111 2700 ---- ---- 1.020A 1.020A 1.060 -.014 1.074 325 2725 ---- ---- .988A .988A 1.026 -.014 1.040 2750 ---- ---- .957A .957A .993 -.014 1.007 2775 ---- ---- .927A .927A .962 -.013 .975 2800 ---- ---- .899A .899A .932 -.013 .945 2825 ---- ---- .872A .872A .903 -.013 .916 2850 ---- ---- .846A .846A .876 -.013 .889 2875 ---- ---- .821A .821A .850 -.013 .863 2900 ---- ---- .798A .798A .825 -.012 .837 2925 ---- ---- .775A .775A .801 -.012 .813 2950 ---- ---- .753A .753A .779 -.011 .790 2975 ---- ---- .733A .733A .757 -.011 .768 12 3000 ---- ---- .713A .713A .736 -.011 .747 10 3025 ---- ---- .694A .694A .716 -.011 .727 3050 ---- ---- .675A .675A .697 -.010 .707 3075 ---- ---- .658A .658A .678 -.010 .688 3100 ---- ---- .641A .641A .660 -.010 .670 3125 ---- ---- .624A .624A .643 -.010 .653 3150 ---- ---- .609A .609A .627 -.009 .636 8 3175 ---- ---- .594A .594A .611 -.009 .620 3200 ---- ---- .579A .579A .596 -.009 .605 3225 ---- ---- .565A .565A .581 -.009 .590 3250 .532 .553B .532 .553B .567 -.009 12 .576 3275 ---- ---- .538A .538A .553 -.009 .562 3500 ---- ---- .439A .439A .449 -.008 .457 125 4000 ---- ---- .298A .298A .301 -.006 .307 5 4500 ---- ---- .217A .217A .215 -.006 .221 5000 ---- ---- .166A .166A .161 -.006 .167 31 6000 ---- ---- ---- ---- .099 -.005 .104 7000 ---- ---- ---- ---- .067 -.005 .072 50 8000 ---- ---- ---- ---- .049 -.003 .052 825 ---- ---- ---- ---- 13.321 -.116 13.437 850 ---- ---- ---- ---- 13.071 -.116 13.187 875 ---- ---- ---- ---- 12.821 -.116 12.937 900 ---- ---- ---- ---- 12.571 -.116 12.687 9000 ---- ---- ---- ---- .038 -.002 .040 925 ---- ---- ---- ---- 12.321 -.116 12.437 950 ---- ---- ---- ---- 12.071 -.116 12.187 975 ---- ---- ---- ---- 11.821 -.116 11.937 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.829 -.116 11.945 10000 ---- ---- ---- ---- .075 -.005 .080 3 1025 ---- ---- ---- ---- 11.579 -.116 11.695 1050 ---- ---- ---- ---- 11.329 -.116 11.445 1075 ---- ---- ---- ---- 11.079 -.116 11.195 1100 ---- ---- ---- ---- 10.829 -.116 10.945 1125 ---- ---- ---- ---- 10.579 -.116 10.695 1150 ---- ---- ---- ---- 10.329 -.116 10.445 1175 ---- ---- ---- ---- 10.079 -.116 10.195 1200 ---- ---- ---- ---- 9.830 -.116 9.946 1225 ---- ---- ---- ---- 9.585 -.115 9.700 1250 ---- ---- ---- ---- 9.343 -.114 9.457 1275 ---- ---- ---- ---- 9.103 -.114 9.217 1300 ---- ---- ---- ---- 8.867 -.113 8.980 1325 ---- ---- ---- ---- 8.633 -.113 8.746 1350 ---- ---- ---- ---- 8.402 -.113 8.515 1375 ---- ---- ---- ---- 8.174 -.112 8.286 1400 ---- ---- ---- ---- 7.949 -.111 8.060 1425 ---- ---- ---- ---- 7.727 -.111 7.838 1450 ---- ---- ---- ---- 7.507 -.110 7.617 1475 ---- ---- ---- ---- 7.291 -.109 7.400 1500 ---- ---- ---- ---- 7.078 -.108 7.186 1525 ---- ---- ---- ---- 6.867 -.108 6.975 1550 ---- ---- ---- ---- 6.660 -.107 6.767 1575 ---- ---- ---- ---- 6.456 -.106 6.562 1600 ---- ---- ---- ---- 6.256 -.105 6.361 1625 ---- ---- ---- ---- 6.059 -.104 6.163 1650 ---- ---- ---- ---- 5.866 -.103 5.969 1675 ---- ---- ---- ---- 5.676 -.102 5.778 1700 ---- ---- ---- ---- 5.491 -.101 5.592 1725 ---- ---- ---- ---- 5.309 -.100 5.409 1750 ---- ---- ---- ---- 5.132 -.099 5.231 1775 ---- ---- ---- ---- 4.959 -.098 5.057 1800 ---- ---- ---- ---- 4.791 -.097 4.888 1825 ---- ---- ---- ---- 4.628 -.095 4.723 1850 ---- ---- ---- ---- 4.469 -.094 4.563 1875 ---- ---- ---- ---- 4.315 -.093 4.408 2 1900 ---- ---- ---- ---- 4.166 -.091 4.257 1 1925 ---- ---- ---- ---- 4.021 -.090 4.111 2 1950 ---- ---- ---- ---- 3.882 -.089 3.971 4 1975 ---- ---- ---- ---- 3.747 -.087 3.834 2000 ---- ---- ---- ---- 3.617 -.086 3.703 2025 ---- ---- ---- ---- 3.491 -.085 3.576 2050 ---- ---- ---- ---- 3.371 -.083 3.454 2075 ---- ---- ---- ---- 3.254 -.082 3.336 2100 ---- ---- ---- ---- 3.142 -.080 3.222 2125 ---- ---- ---- ---- 3.034 -.079 3.113 2150 ---- ---- ---- ---- 2.931 -.077 3.008 2175 ---- ---- ---- ---- 2.831 -.076 2.907 1 2200 ---- ---- ---- ---- 2.735 -.075 2.810 1 2225 ---- ---- ---- ---- 2.643 -.073 2.716 2250 ---- ---- ---- ---- 2.555 -.071 2.626 1 2275 ---- ---- 2.467A 2.467A 2.470 -.070 2.540 1 2300 ---- ---- ---- ---- 2.388 -.069 2.457 2325 ---- ---- ---- ---- 2.310 -.067 2.377 2350 ---- ---- 2.239A 2.239A 2.234 -.067 2.301 2375 ---- ---- ---- ---- 2.162 -.065 2.227 2400 ---- ---- ---- ---- 2.092 -.064 2.156 2425 ---- ---- ---- ---- 2.026 -.062 2.088 2450 ---- ---- ---- ---- 1.962 -.061 2.023 2475 ---- ---- ---- ---- 1.900 -.060 1.960 2500 ---- ---- 1.863A 1.863A 1.841 -.059 1.900 6 2525 ---- ---- ---- ---- 1.784 -.058 1.842 8 2550 ---- ---- 1.757A 1.757A 1.730 -.057 1.787 1 2575 ---- ---- ---- ---- 1.678 -.055 1.733 2600 ---- ---- 1.659A 1.659A 1.628 -.054 1.682 2625 ---- ---- ---- ---- 1.580 -.053 1.633 2650 ---- ---- ---- ---- 1.534 -.052 1.586 150 2675 ---- ---- ---- ---- 1.490 -.051 1.541 2700 ---- ---- 1.487A 1.487A 1.447 -.050 1.497 1 2725 ---- ---- ---- ---- 1.406 -.050 1.456 2750 ---- ---- ---- ---- 1.367 -.049 1.416 1 2775 ---- ---- ---- ---- 1.330 -.047 1.377 2800 ---- ---- ---- ---- 1.294 -.046 1.340 3 2825 ---- ---- ---- ---- 1.259 -.045 1.304 2850 ---- ---- ---- ---- 1.226 -.044 1.270 2875 ---- ---- ---- ---- 1.193 -.044 1.237 2900 ---- ---- ---- ---- 1.163 -.043 1.206 2925 ---- ---- ---- ---- 1.133 -.042 1.175 2950 ---- ---- ---- ---- 1.104 -.042 1.146 2975 ---- ---- ---- ---- 1.077 -.040 1.117 3000 ---- ---- ---- ---- 1.050 -.040 1.090 235 3025 ---- ---- ---- ---- 1.025 -.039 1.064 3050 ---- ---- ---- ---- 1.000 -.039 1.039 3075 ---- ---- ---- ---- .977 -.037 1.014 3100 ---- ---- ---- ---- .954 -.037 .991 1 3125 ---- ---- ---- ---- .932 -.036 .968 3150 ---- ---- ---- ---- .910 -.037 .947 3175 ---- ---- ---- ---- .890 -.035 .925 3200 ---- ---- ---- ---- .870 -.035 .905 3225 ---- ---- ---- ---- .851 -.034 .885 3250 ---- ---- ---- ---- .833 -.034 .867 3275 ---- ---- ---- ---- .815 -.033 .848 3300 ---- ---- ---- ---- .798 -.033 .831 26 3325 ---- ---- ---- ---- .781 -.032 .813 3350 ---- ---- ---- ---- .765 -.032 .797 3375 ---- ---- ---- ---- .750 -.031 .781 3400 ---- ---- ---- ---- .735 -.031 .766 3425 ---- ---- ---- ---- .720 -.031 .751 3450 ---- ---- ---- ---- .706 -.030 .736 3475 ---- ---- ---- ---- .693 -.029 .722 3500 ---- ---- ---- ---- .680 -.029 .709 70 3525 ---- ---- ---- ---- .667 -.028 .695 3550 ---- ---- ---- ---- .655 -.028 .683 3575 ---- ---- ---- ---- .643 -.027 .670 3600 ---- ---- ---- ---- .631 -.027 .658 3625 ---- ---- ---- ---- .620 -.027 .647 3650 ---- ---- ---- ---- .609 -.026 .635 2 3675 ---- ---- ---- ---- .598 -.026 .624 3700 ---- ---- ---- ---- .588 -.026 .614 3725 ---- ---- ---- ---- .578 -.025 .603 3750 ---- ---- ---- ---- .568 -.025 .593 3775 ---- ---- ---- ---- .559 -.024 .583 3800 ---- ---- ---- ---- .549 -.025 .574 3825 ---- ---- ---- ---- .540 -.024 .564 3850 ---- ---- ---- ---- .532 -.023 .555 3875 ---- ---- ---- ---- .523 -.023 .546 3900 ---- ---- ---- ---- .515 -.023 .538 3925 ---- ---- ---- ---- .507 -.022 .529 3950 ---- ---- ---- ---- .499 -.022 .521 3975 ---- ---- ---- ---- .491 -.022 .513 4000 ---- ---- ---- ---- .483 -.022 .505 112 4025 ---- ---- ---- ---- .476 -.022 .498 4050 ---- ---- ---- ---- .469 -.021 .490 4075 ---- ---- ---- ---- .462 -.021 .483 4500 ---- ---- ---- ---- .363 -.017 .380 1 5000 ---- ---- ---- ---- .282 -.015 .297 49 6000 ---- ---- ---- ---- .188 -.010 .198 7000 ---- ---- ---- ---- .136 -.008 .144 3 725 ---- ---- ---- ---- 14.579 -.116 14.695 750 ---- ---- ---- ---- 14.329 -.116 14.445 775 ---- ---- ---- ---- 14.079 -.116 14.195 800 ---- ---- ---- ---- 13.829 -.116 13.945 8000 ---- ---- ---- ---- .105 -.006 .111 825 ---- ---- ---- ---- 13.579 -.116 13.695 850 ---- ---- ---- ---- 13.329 -.116 13.445 875 ---- ---- ---- ---- 13.079 -.116 13.195 900 ---- ---- ---- ---- 12.829 -.116 12.945 9000 ---- ---- ---- ---- .086 -.005 .091 925 ---- ---- ---- ---- 12.579 -.116 12.695 950 ---- ---- ---- ---- 12.329 -.116 12.445 975 ---- ---- ---- ---- 12.079 -.116 12.195 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.254 -.112 12.366 1025 ---- ---- ---- ---- 12.008 -.108 12.116 1050 ---- ---- ---- ---- 11.763 -.103 11.866 1075 ---- ---- ---- ---- 11.519 -.097 11.616 1100 ---- ---- ---- ---- 11.276 -.090 11.366 1125 ---- ---- ---- ---- 11.034 -.082 11.116 1150 ---- ---- ---- ---- 10.794 -.073 10.867 1175 ---- ---- ---- ---- 10.555 -.065 10.620 1200 ---- ---- ---- ---- 10.317 -.056 10.373 1225 ---- ---- ---- ---- 10.080 -.048 10.128 1250 ---- ---- ---- ---- 9.845 -.038 9.883 1275 ---- ---- ---- ---- 9.611 -.029 9.640 1300 ---- ---- ---- ---- 9.378 -.021 9.399 1325 ---- ---- ---- ---- 9.148 -.010 9.158 1350 ---- ---- ---- ---- 8.919 -.001 8.920 1375 ---- ---- ---- ---- 8.691 +.009 8.682 1400 ---- ---- ---- ---- 8.466 +.019 8.447 1425 ---- ---- ---- ---- 8.244 +.030 8.214 1450 ---- ---- ---- ---- 8.023 +.041 7.982 1475 ---- ---- ---- ---- 7.806 +.052 7.754 1500 ---- ---- ---- ---- 7.591 +.064 7.527 1525 ---- ---- ---- ---- 7.379 +.075 7.304 1550 ---- ---- ---- ---- 7.171 +.088 7.083 1575 ---- ---- ---- ---- 6.966 +.100 6.866 1600 ---- ---- ---- ---- 6.765 +.112 6.653 1625 ---- ---- ---- ---- 6.569 +.125 6.444 1650 ---- ---- ---- ---- 6.376 +.137 6.239 1675 ---- ---- ---- ---- 6.189 +.150 6.039 1700 ---- ---- ---- ---- 6.007 +.164 5.843 1725 ---- ---- ---- ---- 5.830 +.177 5.653 1750 ---- ---- ---- ---- 5.658 +.189 5.469 1775 ---- ---- ---- ---- 5.492 +.202 5.290 1800 ---- ---- ---- ---- 5.332 +.215 5.117 1825 ---- ---- ---- ---- 5.177 +.226 4.951 1850 ---- ---- ---- ---- 5.029 +.238 4.791 1875 ---- ---- ---- ---- 4.887 +.249 4.638 1900 ---- ---- ---- ---- 4.752 +.260 4.492 1925 ---- ---- ---- ---- 4.623 +.269 4.354 1950 ---- ---- ---- ---- 4.500 +.278 4.222 1975 ---- ---- ---- ---- 4.384 +.287 4.097 2000 ---- ---- ---- ---- 4.274 +.294 3.980 2025 ---- ---- ---- ---- 4.171 +.302 3.869 2050 ---- ---- ---- ---- 4.073 +.308 3.765 2075 ---- ---- ---- ---- 3.981 +.314 3.667 2100 ---- ---- ---- ---- 3.895 +.319 3.576 2125 ---- ---- ---- ---- 3.813 +.323 3.490 2150 ---- ---- ---- ---- 3.736 +.327 3.409 2175 ---- ---- ---- ---- 3.664 +.331 3.333 2200 ---- ---- ---- ---- 3.595 +.334 3.261 2225 ---- ---- ---- ---- 3.531 +.337 3.194 2250 ---- ---- ---- ---- 3.470 +.340 3.130 2275 ---- ---- ---- ---- 3.412 +.343 3.069 2300 ---- ---- ---- ---- 3.356 +.344 3.012 2325 ---- ---- ---- ---- 3.303 +.347 2.956 2350 ---- ---- ---- ---- 3.252 +.349 2.903 2375 ---- ---- ---- ---- 3.203 +.351 2.852 2400 ---- ---- ---- ---- 3.155 +.354 2.801 2425 ---- ---- ---- ---- 3.108 +.356 2.752 2450 ---- ---- ---- ---- 3.061 +.358 2.703 2475 ---- ---- ---- ---- 3.015 +.361 2.654 2500 ---- ---- ---- ---- 2.970 +.364 2.606 2525 ---- ---- ---- ---- 2.924 +.367 2.557 2550 ---- ---- ---- ---- 2.877 +.368 2.509 2575 ---- ---- ---- ---- 2.831 +.369 2.462 2600 ---- ---- ---- ---- 2.785 +.370 2.415 2625 ---- ---- ---- ---- 2.739 +.371 2.368 2650 ---- ---- ---- ---- 2.694 +.372 2.322 2675 ---- ---- ---- ---- 2.648 +.371 2.277 2700 ---- ---- ---- ---- 2.603 +.370 2.233 2725 ---- ---- ---- ---- 2.559 +.370 2.189 2750 ---- ---- ---- ---- 2.515 +.369 2.146 2775 ---- ---- ---- ---- 2.472 +.368 2.104 2800 ---- ---- ---- ---- 2.430 +.366 2.064 2825 ---- ---- ---- ---- 2.389 +.365 2.024 2850 ---- ---- ---- ---- 2.349 +.363 1.986 2875 ---- ---- ---- ---- 2.311 +.362 1.949 2900 ---- ---- ---- ---- 2.273 +.360 1.913 2925 ---- ---- ---- ---- 2.237 +.358 1.879 2950 ---- ---- ---- ---- 2.203 +.356 1.847 2975 ---- ---- ---- ---- 2.170 +.354 1.816 3000 ---- ---- ---- ---- 2.138 +.351 1.787 3025 ---- ---- ---- ---- 2.109 +.349 1.760 3050 ---- ---- ---- ---- 2.082 +.348 1.734 3075 ---- ---- ---- ---- 2.056 +.346 1.710 3100 ---- ---- ---- ---- 2.032 +.343 1.689 3125 ---- ---- ---- ---- 2.011 +.343 1.668 3150 ---- ---- ---- ---- 1.990 +.340 1.650 3175 ---- ---- ---- ---- 1.972 +.339 1.633 3200 ---- ---- ---- ---- 1.955 +.338 1.617 3225 ---- ---- ---- ---- 1.939 +.336 1.603 3250 ---- ---- ---- ---- 1.924 +.335 1.589 3275 ---- ---- ---- ---- 1.911 +.334 1.577 3300 ---- ---- ---- ---- 1.898 +.332 1.566 3325 ---- ---- ---- ---- 1.887 +.332 1.555 3350 ---- ---- ---- ---- 1.876 +.330 1.546 3375 ---- ---- ---- ---- 1.866 +.329 1.537 3400 ---- ---- ---- ---- 1.857 +.329 1.528 3425 ---- ---- ---- ---- 1.848 +.327 1.521 3450 ---- ---- ---- ---- 1.840 +.327 1.513 3475 ---- ---- ---- ---- 1.832 +.326 1.506 3500 ---- ---- ---- ---- 1.824 +.325 1.499 3525 ---- ---- ---- ---- 1.817 +.324 1.493 3550 ---- ---- ---- ---- 1.810 +.324 1.486 3575 ---- ---- ---- ---- 1.802 +.322 1.480 3600 ---- ---- ---- ---- 1.795 +.321 1.474 3625 ---- ---- ---- ---- 1.788 +.321 1.467 3650 ---- ---- ---- ---- 1.780 +.319 1.461 3675 ---- ---- ---- ---- 1.773 +.319 1.454 3700 ---- ---- ---- ---- 1.765 +.318 1.447 3725 ---- ---- ---- ---- 1.757 +.317 1.440 3750 ---- ---- ---- ---- 1.748 +.315 1.433 3775 ---- ---- ---- ---- 1.740 +.315 1.425 3800 ---- ---- ---- ---- 1.732 +.314 1.418 3825 ---- ---- ---- ---- 1.723 +.312 1.411 3850 ---- ---- ---- ---- 1.715 +.312 1.403 3875 ---- ---- ---- ---- 1.707 +.311 1.396 3900 ---- ---- ---- ---- 1.699 +.310 1.389 3925 ---- ---- ---- ---- 1.691 +.309 1.382 3950 ---- ---- ---- ---- 1.683 +.308 1.375 3975 ---- ---- ---- ---- 1.676 +.307 1.369 4000 ---- ---- ---- ---- 1.668 +.305 1.363 4025 ---- ---- ---- ---- 1.661 +.304 1.357 4050 ---- ---- ---- ---- 1.655 +.304 1.351 4075 ---- ---- ---- ---- 1.648 +.303 1.345 4100 ---- ---- ---- ---- 1.642 +.302 1.340 725 ---- ---- ---- ---- 15.000 -.116 15.116 750 ---- ---- ---- ---- 14.750 -.116 14.866 775 ---- ---- ---- ---- 14.500 -.116 14.616 800 ---- ---- ---- ---- 14.250 -.116 14.366 825 ---- ---- ---- ---- 14.000 -.116 14.116 850 ---- ---- ---- ---- 13.750 -.116 13.866 875 ---- ---- ---- ---- 13.500 -.116 13.616 900 ---- ---- ---- ---- 13.250 -.116 13.366 925 ---- ---- ---- ---- 13.000 -.116 13.116 950 ---- ---- ---- ---- 12.750 -.116 12.866 975 ---- ---- ---- ---- 12.501 -.115 12.616 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.758 -.079 12.837 1025 ---- ---- ---- ---- 12.524 -.074 12.598 1050 ---- ---- ---- ---- 12.291 -.070 12.361 1075 ---- ---- ---- ---- 12.060 -.065 12.125 1100 ---- ---- ---- ---- 11.829 -.061 11.890 1125 ---- ---- ---- ---- 11.600 -.056 11.656 1150 ---- ---- ---- ---- 11.371 -.052 11.423 1175 ---- ---- ---- ---- 11.145 -.046 11.191 1200 ---- ---- ---- ---- 10.919 -.042 10.961 1225 ---- ---- ---- ---- 10.694 -.038 10.732 1250 ---- ---- ---- ---- 10.471 -.033 10.504 1275 ---- ---- ---- ---- 10.250 -.028 10.278 1300 ---- ---- ---- ---- 10.030 -.023 10.053 1325 ---- ---- ---- ---- 9.811 -.018 9.829 1350 ---- ---- ---- ---- 9.594 -.013 9.607 1375 ---- ---- ---- ---- 9.380 -.007 9.387 1400 ---- ---- ---- ---- 9.166 -.003 9.169 1425 ---- ---- ---- ---- 8.955 +.002 8.953 1450 ---- ---- ---- ---- 8.747 +.008 8.739 1475 ---- ---- ---- ---- 8.540 +.013 8.527 1500 ---- ---- ---- ---- 8.336 +.018 8.318 1525 ---- ---- ---- ---- 8.135 +.024 8.111 1550 ---- ---- ---- ---- 7.937 +.030 7.907 1575 ---- ---- ---- ---- 7.742 +.036 7.706 1600 ---- ---- ---- ---- 7.550 +.042 7.508 1625 ---- ---- ---- ---- 7.361 +.047 7.314 1650 ---- ---- ---- ---- 7.176 +.052 7.124 1675 ---- ---- ---- ---- 6.995 +.058 6.937 1700 ---- ---- ---- ---- 6.819 +.065 6.754 1725 ---- ---- ---- ---- 6.646 +.070 6.576 1750 ---- ---- ---- ---- 6.478 +.076 6.402 1775 ---- ---- ---- ---- 6.314 +.081 6.233 1800 ---- ---- ---- ---- 6.155 +.086 6.069 1825 ---- ---- ---- ---- 6.001 +.092 5.909 1850 ---- ---- ---- ---- 5.851 +.097 5.754 1875 ---- ---- ---- ---- 5.706 +.103 5.603 1900 ---- ---- ---- ---- 5.566 +.108 5.458 1925 ---- ---- ---- ---- 5.430 +.113 5.317 1950 ---- ---- ---- ---- 5.300 +.118 5.182 1975 ---- ---- ---- ---- 5.173 +.122 5.051 2000 ---- ---- ---- ---- 5.052 +.127 4.925 2025 ---- ---- ---- ---- 4.935 +.130 4.805 2050 ---- ---- ---- ---- 4.823 +.135 4.688 2075 ---- ---- ---- ---- 4.716 +.139 4.577 2100 ---- ---- ---- ---- 4.613 +.142 4.471 2125 ---- ---- ---- ---- 4.514 +.146 4.368 2150 ---- ---- ---- ---- 4.420 +.149 4.271 2175 ---- ---- ---- ---- 4.330 +.152 4.178 2200 ---- ---- ---- ---- 4.243 +.154 4.089 2225 ---- ---- ---- ---- 4.161 +.157 4.004 2250 ---- ---- ---- ---- 4.083 +.160 3.923 2275 ---- ---- ---- ---- 4.008 +.162 3.846 2300 ---- ---- ---- ---- 3.937 +.164 3.773 2325 ---- ---- ---- ---- 3.870 +.166 3.704 2350 ---- ---- ---- ---- 3.806 +.168 3.638 2375 ---- ---- ---- ---- 3.745 +.170 3.575 2400 ---- ---- ---- ---- 3.687 +.171 3.516 2425 ---- ---- ---- ---- 3.632 +.172 3.460 2450 ---- ---- ---- ---- 3.581 +.174 3.407 2475 ---- ---- ---- ---- 3.532 +.175 3.357 2500 ---- ---- ---- ---- 3.485 +.175 3.310 2525 ---- ---- ---- ---- 3.442 +.176 3.266 2550 ---- ---- ---- ---- 3.400 +.176 3.224 2575 ---- ---- ---- ---- 3.362 +.178 3.184 2600 ---- ---- ---- ---- 3.325 +.178 3.147 2625 ---- ---- ---- ---- 3.290 +.178 3.112 2650 ---- ---- ---- ---- 3.258 +.179 3.079 2675 ---- ---- ---- ---- 3.227 +.179 3.048 2700 ---- ---- ---- ---- 3.198 +.179 3.019 2725 ---- ---- ---- ---- 3.171 +.180 2.991 2750 ---- ---- ---- ---- 3.146 +.181 2.965 2775 ---- ---- ---- ---- 3.122 +.181 2.941 2800 ---- ---- ---- ---- 3.099 +.181 2.918 2825 ---- ---- ---- ---- 3.078 +.181 2.897 2850 ---- ---- ---- ---- 3.057 +.180 2.877 2875 ---- ---- ---- ---- 3.038 +.180 2.858 2900 ---- ---- ---- ---- 3.020 +.180 2.840 2925 ---- ---- ---- ---- 3.003 +.180 2.823 2950 ---- ---- ---- ---- 2.987 +.181 2.806 2975 ---- ---- ---- ---- 2.972 +.181 2.791 3000 ---- ---- ---- ---- 2.957 +.180 2.777 3025 ---- ---- ---- ---- 2.943 +.180 2.763 3050 ---- ---- ---- ---- 2.930 +.181 2.749 3075 ---- ---- ---- ---- 2.917 +.181 2.736 3100 ---- ---- ---- ---- 2.904 +.180 2.724 3125 ---- ---- ---- ---- 2.892 +.180 2.712 3150 ---- ---- ---- ---- 2.880 +.180 2.700 3175 ---- ---- ---- ---- 2.869 +.180 2.689 3200 ---- ---- ---- ---- 2.857 +.179 2.678 3225 ---- ---- ---- ---- 2.847 +.180 2.667 3250 ---- ---- ---- ---- 2.836 +.180 2.656 3275 ---- ---- ---- ---- 2.826 +.180 2.646 3300 ---- ---- ---- ---- 2.815 +.179 2.636 3325 ---- ---- ---- ---- 2.806 +.179 2.627 3350 ---- ---- ---- ---- 2.796 +.178 2.618 3375 ---- ---- ---- ---- 2.787 +.178 2.609 3400 ---- ---- ---- ---- 2.778 +.178 2.600 3425 ---- ---- ---- ---- 2.769 +.178 2.591 3450 ---- ---- ---- ---- 2.761 +.178 2.583 3475 ---- ---- ---- ---- 2.753 +.178 2.575 3500 ---- ---- ---- ---- 2.745 +.177 2.568 3525 ---- ---- ---- ---- 2.738 +.177 2.561 3550 ---- ---- ---- ---- 2.731 +.178 2.553 3575 ---- ---- ---- ---- 2.724 +.177 2.547 3600 ---- ---- ---- ---- 2.717 +.177 2.540 3625 ---- ---- ---- ---- 2.711 +.177 2.534 3650 ---- ---- ---- ---- 2.704 +.176 2.528 3675 ---- ---- ---- ---- 2.699 +.176 2.523 3700 ---- ---- ---- ---- 2.693 +.176 2.517 3725 ---- ---- ---- ---- 2.688 +.176 2.512 3750 ---- ---- ---- ---- 2.683 +.175 2.508 3775 ---- ---- ---- ---- 2.678 +.175 2.503 3800 ---- ---- ---- ---- 2.674 +.175 2.499 3825 ---- ---- ---- ---- 2.670 +.175 2.495 3850 ---- ---- ---- ---- 2.666 +.174 2.492 3875 ---- ---- ---- ---- 2.663 +.174 2.489 3900 ---- ---- ---- ---- 2.660 +.174 2.486 3925 ---- ---- ---- ---- 2.657 +.174 2.483 3950 ---- ---- ---- ---- 2.655 +.174 2.481 3975 ---- ---- ---- ---- 2.653 +.174 2.479 4000 ---- ---- ---- ---- 2.651 +.173 2.478 4025 ---- ---- ---- ---- 2.649 +.173 2.476 4050 ---- ---- ---- ---- 2.648 +.173 2.475 4075 ---- ---- ---- ---- 2.647 +.173 2.474 4100 ---- ---- ---- ---- 2.646 +.172 2.474 725 ---- ---- ---- ---- 15.432 -.116 15.548 750 ---- ---- ---- ---- 15.182 -.116 15.298 775 ---- ---- ---- ---- 14.932 -.116 15.048 800 ---- ---- ---- ---- 14.683 -.115 14.798 825 ---- ---- ---- ---- 14.437 -.111 14.548 850 ---- ---- ---- ---- 14.192 -.107 14.299 875 ---- ---- ---- ---- 13.949 -.102 14.051 900 ---- ---- ---- ---- 13.708 -.097 13.805 925 ---- ---- ---- ---- 13.469 -.092 13.561 950 ---- ---- ---- ---- 13.230 -.088 13.318 975 ---- ---- ---- ---- 12.994 -.083 13.077 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.845 -.116 12.961 1025 ---- ---- ---- ---- 12.595 -.116 12.711 1050 ---- ---- ---- ---- 12.345 -.116 12.461 1075 ---- ---- ---- ---- 12.099 -.116 12.215 1100 ---- ---- ---- ---- 11.858 -.115 11.973 1125 ---- ---- ---- ---- 11.622 -.115 11.737 1150 ---- ---- ---- ---- 11.390 -.115 11.505 1175 ---- ---- ---- ---- 11.163 -.114 11.277 1200 ---- ---- ---- ---- 10.940 -.113 11.053 1225 ---- ---- ---- ---- 10.721 -.113 10.834 1250 ---- ---- ---- ---- 10.506 -.112 10.618 1275 ---- ---- ---- ---- 10.295 -.111 10.406 1300 ---- ---- ---- ---- 10.087 -.111 10.198 1325 ---- ---- ---- ---- 9.883 -.111 9.994 1350 ---- ---- ---- ---- 9.682 -.110 9.792 1375 ---- ---- ---- ---- 9.485 -.110 9.595 1400 ---- ---- ---- ---- 9.291 -.109 9.400 1425 ---- ---- ---- ---- 9.101 -.108 9.209 1450 ---- ---- ---- ---- 8.913 -.107 9.020 1475 ---- ---- ---- ---- 8.729 -.106 8.835 1500 ---- ---- ---- ---- 8.548 -.105 8.653 1525 ---- ---- ---- ---- 8.370 -.104 8.474 1550 ---- ---- ---- ---- 8.194 -.104 8.298 1575 ---- ---- ---- ---- 8.022 -.103 8.125 1600 ---- ---- ---- ---- 7.852 -.103 7.955 1625 ---- ---- ---- ---- 7.686 -.101 7.787 1650 ---- ---- ---- ---- 7.522 -.100 7.622 1675 ---- ---- ---- ---- 7.360 -.100 7.460 1700 ---- ---- ---- ---- 7.202 -.099 7.301 1725 ---- ---- ---- ---- 7.046 -.098 7.144 1750 ---- ---- ---- ---- 6.894 -.097 6.991 1775 ---- ---- ---- ---- 6.744 -.096 6.840 1800 ---- ---- ---- ---- 6.597 -.095 6.692 1825 ---- ---- ---- ---- 6.454 -.094 6.548 1850 ---- ---- ---- ---- 6.314 -.093 6.407 1875 ---- ---- ---- ---- 6.178 -.092 6.270 1900 ---- ---- ---- ---- 6.046 -.091 6.137 1925 ---- ---- ---- ---- 5.918 -.090 6.008 1950 ---- ---- ---- ---- 5.794 -.089 5.883 1975 ---- ---- ---- ---- 5.674 -.088 5.762 2000 ---- ---- ---- ---- 5.559 -.087 5.646 2025 ---- ---- ---- ---- 5.448 -.087 5.535 2050 ---- ---- ---- ---- 5.343 -.085 5.428 2075 ---- ---- ---- ---- 5.242 -.084 5.326 2100 ---- ---- ---- ---- 5.145 -.084 5.229 2125 ---- ---- ---- ---- 5.053 -.082 5.135 2150 ---- ---- ---- ---- 4.965 -.081 5.046 2175 ---- ---- ---- ---- 4.880 -.081 4.961 2200 ---- ---- ---- ---- 4.800 -.080 4.880 2225 ---- ---- ---- ---- 4.724 -.079 4.803 2250 ---- ---- ---- ---- 4.651 -.078 4.729 2275 ---- ---- ---- ---- 4.581 -.078 4.659 2300 ---- ---- ---- ---- 4.515 -.077 4.592 2325 ---- ---- ---- ---- 4.452 -.076 4.528 2350 ---- ---- ---- ---- 4.391 -.076 4.467 2375 ---- ---- ---- ---- 4.333 -.075 4.408 2400 ---- ---- ---- ---- 4.278 -.074 4.352 2425 ---- ---- ---- ---- 4.225 -.073 4.298 2450 ---- ---- ---- ---- 4.174 -.072 4.246 2475 ---- ---- ---- ---- 4.125 -.072 4.197 2500 ---- ---- ---- ---- 4.077 -.072 4.149 2525 ---- ---- ---- ---- 4.031 -.071 4.102 2550 ---- ---- ---- ---- 3.987 -.070 4.057 2575 ---- ---- ---- ---- 3.944 -.070 4.014 2600 ---- ---- ---- ---- 3.902 -.069 3.971 2625 ---- ---- ---- ---- 3.862 -.069 3.931 2650 ---- ---- ---- ---- 3.823 -.068 3.891 2675 ---- ---- ---- ---- 3.786 -.067 3.853 2700 ---- ---- ---- ---- 3.749 -.067 3.816 2725 ---- ---- ---- ---- 3.714 -.066 3.780 2750 ---- ---- ---- ---- 3.680 -.066 3.746 2775 ---- ---- ---- ---- 3.647 -.066 3.713 2800 ---- ---- ---- ---- 3.615 -.065 3.680 2825 ---- ---- ---- ---- 3.585 -.064 3.649 2850 ---- ---- ---- ---- 3.555 -.064 3.619 2875 ---- ---- ---- ---- 3.527 -.063 3.590 2900 ---- ---- ---- ---- 3.499 -.063 3.562 2925 ---- ---- ---- ---- 3.472 -.063 3.535 2950 ---- ---- ---- ---- 3.447 -.062 3.509 2975 ---- ---- ---- ---- 3.422 -.062 3.484 3000 ---- ---- ---- ---- 3.398 -.062 3.460 3025 ---- ---- ---- ---- 3.376 -.061 3.437 3050 ---- ---- ---- ---- 3.354 -.061 3.415 3075 ---- ---- ---- ---- 3.333 -.060 3.393 3100 ---- ---- ---- ---- 3.313 -.060 3.373 3125 ---- ---- ---- ---- 3.293 -.060 3.353 3150 ---- ---- ---- ---- 3.275 -.059 3.334 3175 ---- ---- ---- ---- 3.257 -.059 3.316 3200 ---- ---- ---- ---- 3.240 -.059 3.299 3225 ---- ---- ---- ---- 3.224 -.059 3.283 3250 ---- ---- ---- ---- 3.208 -.059 3.267 3275 ---- ---- ---- ---- 3.194 -.058 3.252 3300 ---- ---- ---- ---- 3.180 -.058 3.238 3325 ---- ---- ---- ---- 3.166 -.058 3.224 3350 ---- ---- ---- ---- 3.154 -.057 3.211 3375 ---- ---- ---- ---- 3.141 -.058 3.199 3400 ---- ---- ---- ---- 3.130 -.057 3.187 3425 ---- ---- ---- ---- 3.119 -.057 3.176 3450 ---- ---- ---- ---- 3.109 -.056 3.165 3475 ---- ---- ---- ---- 3.099 -.056 3.155 3500 ---- ---- ---- ---- 3.090 -.056 3.146 3525 ---- ---- ---- ---- 3.081 -.056 3.137 3550 ---- ---- ---- ---- 3.073 -.055 3.128 3575 ---- ---- ---- ---- 3.065 -.055 3.120 3600 ---- ---- ---- ---- 3.058 -.055 3.113 3625 ---- ---- ---- ---- 3.051 -.055 3.106 3650 ---- ---- ---- ---- 3.044 -.055 3.099 3675 ---- ---- ---- ---- 3.038 -.055 3.093 3700 ---- ---- ---- ---- 3.033 -.055 3.088 3725 ---- ---- ---- ---- 3.028 -.054 3.082 3750 ---- ---- ---- ---- 3.023 -.055 3.078 3775 ---- ---- ---- ---- 3.019 -.054 3.073 3800 ---- ---- ---- ---- 3.015 -.054 3.069 3825 ---- ---- ---- ---- 3.011 -.054 3.065 3850 ---- ---- ---- ---- 3.008 -.054 3.062 3875 ---- ---- ---- ---- 3.005 -.054 3.059 3900 ---- ---- ---- ---- 3.002 -.054 3.056 3925 ---- ---- ---- ---- 3.000 -.054 3.054 3950 ---- ---- ---- ---- 2.998 -.054 3.052 3975 ---- ---- ---- ---- 2.997 -.053 3.050 4000 ---- ---- ---- ---- 2.995 -.054 3.049 4025 ---- ---- ---- ---- 2.994 -.054 3.048 4050 ---- ---- ---- ---- 2.994 -.053 3.047 4075 ---- ---- ---- ---- 2.993 -.054 3.047 4100 ---- ---- ---- ---- 2.993 -.053 3.046 4125 ---- ---- ---- ---- 2.993 -.053 3.046 925 ---- ---- ---- ---- 13.595 -.116 13.711 950 ---- ---- ---- ---- 13.345 -.116 13.461 975 ---- ---- ---- ---- 13.095 -.116 13.211 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.957 -.116 13.073 1025 ---- ---- ---- ---- 12.707 -.116 12.823 1050 ---- ---- ---- ---- 12.460 -.116 12.576 1075 ---- ---- ---- ---- 12.219 -.115 12.334 1100 ---- ---- ---- ---- 11.983 -.115 12.098 1125 ---- ---- ---- ---- 11.752 -.115 11.867 1150 ---- ---- ---- ---- 11.526 -.115 11.641 1175 ---- ---- ---- ---- 11.305 -.114 11.419 1200 ---- ---- ---- ---- 11.089 -.113 11.202 1225 ---- ---- ---- ---- 10.876 -.113 10.989 1250 ---- ---- ---- ---- 10.668 -.113 10.781 1275 ---- ---- ---- ---- 10.464 -.112 10.576 1300 ---- ---- ---- ---- 10.264 -.111 10.375 1325 ---- ---- ---- ---- 10.068 -.111 10.179 1350 ---- ---- ---- ---- 9.875 -.110 9.985 1375 ---- ---- ---- ---- 9.686 -.109 9.795 1400 ---- ---- ---- ---- 9.501 -.108 9.609 1425 ---- ---- ---- ---- 9.318 -.108 9.426 1450 ---- ---- ---- ---- 9.139 -.108 9.247 1475 ---- ---- ---- ---- 8.964 -.106 9.070 1500 ---- ---- ---- ---- 8.791 -.106 8.897 1525 ---- ---- ---- ---- 8.622 -.105 8.727 1550 ---- ---- ---- ---- 8.455 -.104 8.559 1575 ---- ---- ---- ---- 8.292 -.103 8.395 1600 ---- ---- ---- ---- 8.131 -.102 8.233 1625 ---- ---- ---- ---- 7.973 -.102 8.075 1650 ---- ---- ---- ---- 7.818 -.101 7.919 1675 ---- ---- ---- ---- 7.665 -.100 7.765 1700 ---- ---- ---- ---- 7.516 -.099 7.615 1725 ---- ---- ---- ---- 7.368 -.099 7.467 1750 ---- ---- ---- ---- 7.224 -.097 7.321 1775 ---- ---- ---- ---- 7.082 -.096 7.178 1800 ---- ---- ---- ---- 6.943 -.096 7.039 1825 ---- ---- ---- ---- 6.807 -.094 6.901 1850 ---- ---- ---- ---- 6.673 -.094 6.767 1875 ---- ---- ---- ---- 6.543 -.093 6.636 1900 ---- ---- ---- ---- 6.416 -.092 6.508 1925 ---- ---- ---- ---- 6.292 -.091 6.383 1950 ---- ---- ---- ---- 6.172 -.090 6.262 1975 ---- ---- ---- ---- 6.055 -.089 6.144 2000 ---- ---- ---- ---- 5.941 -.089 6.030 2025 ---- ---- ---- ---- 5.832 -.087 5.919 2050 ---- ---- ---- ---- 5.726 -.086 5.812 2075 ---- ---- ---- ---- 5.624 -.086 5.710 2100 ---- ---- ---- ---- 5.526 -.085 5.611 2125 ---- ---- ---- ---- 5.432 -.084 5.516 2150 ---- ---- ---- ---- 5.343 -.083 5.426 2175 ---- ---- ---- ---- 5.258 -.083 5.341 2200 ---- ---- ---- ---- 5.178 -.081 5.259 2225 ---- ---- ---- ---- 5.101 -.081 5.182 2250 ---- ---- ---- ---- 5.029 -.080 5.109 2275 ---- ---- ---- ---- 4.960 -.079 5.039 2300 ---- ---- ---- ---- 4.895 -.079 4.974 2325 ---- ---- ---- ---- 4.834 -.078 4.912 2350 ---- ---- ---- ---- 4.776 -.077 4.853 2375 ---- ---- ---- ---- 4.721 -.076 4.797 2400 ---- ---- ---- ---- 4.669 -.075 4.744 2425 ---- ---- ---- ---- 4.619 -.075 4.694 2450 ---- ---- ---- ---- 4.572 -.075 4.647 2475 ---- ---- ---- ---- 4.528 -.074 4.602 2500 ---- ---- ---- ---- 4.485 -.074 4.559 2525 ---- ---- ---- ---- 4.445 -.072 4.517 2550 ---- ---- ---- ---- 4.406 -.072 4.478 2575 ---- ---- ---- ---- 4.369 -.072 4.441 2600 ---- ---- ---- ---- 4.333 -.072 4.405 2625 ---- ---- ---- ---- 4.299 -.071 4.370 2650 ---- ---- ---- ---- 4.267 -.070 4.337 2675 ---- ---- ---- ---- 4.236 -.070 4.306 2700 ---- ---- ---- ---- 4.206 -.069 4.275 2725 ---- ---- ---- ---- 4.177 -.069 4.246 2750 ---- ---- ---- ---- 4.150 -.069 4.219 2775 ---- ---- ---- ---- 4.124 -.068 4.192 2800 ---- ---- ---- ---- 4.098 -.068 4.166 2825 ---- ---- ---- ---- 4.074 -.068 4.142 2850 ---- ---- ---- ---- 4.051 -.067 4.118 2875 ---- ---- ---- ---- 4.028 -.067 4.095 2900 ---- ---- ---- ---- 4.007 -.066 4.073 2925 ---- ---- ---- ---- 3.986 -.066 4.052 2950 ---- ---- ---- ---- 3.965 -.066 4.031 2975 ---- ---- ---- ---- 3.946 -.065 4.011 3000 ---- ---- ---- ---- 3.927 -.065 3.992 3025 ---- ---- ---- ---- 3.908 -.065 3.973 3050 ---- ---- ---- ---- 3.890 -.064 3.954 3075 ---- ---- ---- ---- 3.872 -.064 3.936 3100 ---- ---- ---- ---- 3.855 -.064 3.919 3125 ---- ---- ---- ---- 3.838 -.064 3.902 3150 ---- ---- ---- ---- 3.821 -.064 3.885 3175 ---- ---- ---- ---- 3.805 -.063 3.868 3200 ---- ---- ---- ---- 3.789 -.063 3.852 3225 ---- ---- ---- ---- 3.773 -.062 3.835 3250 ---- ---- ---- ---- 3.757 -.063 3.820 3275 ---- ---- ---- ---- 3.742 -.062 3.804 3300 ---- ---- ---- ---- 3.727 -.062 3.789 3325 ---- ---- ---- ---- 3.712 -.062 3.774 3350 ---- ---- ---- ---- 3.698 -.062 3.760 3375 ---- ---- ---- ---- 3.684 -.061 3.745 3400 ---- ---- ---- ---- 3.671 -.061 3.732 3425 ---- ---- ---- ---- 3.657 -.061 3.718 3450 ---- ---- ---- ---- 3.645 -.060 3.705 3475 ---- ---- ---- ---- 3.632 -.060 3.692 3500 ---- ---- ---- ---- 3.620 -.060 3.680 3525 ---- ---- ---- ---- 3.609 -.059 3.668 3550 ---- ---- ---- ---- 3.597 -.060 3.657 3575 ---- ---- ---- ---- 3.587 -.059 3.646 3600 ---- ---- ---- ---- 3.576 -.060 3.636 3625 ---- ---- ---- ---- 3.566 -.060 3.626 3650 ---- ---- ---- ---- 3.557 -.059 3.616 3675 ---- ---- ---- ---- 3.548 -.059 3.607 3700 ---- ---- ---- ---- 3.539 -.059 3.598 3725 ---- ---- ---- ---- 3.531 -.059 3.590 3750 ---- ---- ---- ---- 3.524 -.058 3.582 3775 ---- ---- ---- ---- 3.516 -.058 3.574 3800 ---- ---- ---- ---- 3.509 -.058 3.567 3825 ---- ---- ---- ---- 3.502 -.058 3.560 3850 ---- ---- ---- ---- 3.496 -.058 3.554 3875 ---- ---- ---- ---- 3.490 -.058 3.548 3900 ---- ---- ---- ---- 3.485 -.057 3.542 3925 ---- ---- ---- ---- 3.479 -.058 3.537 3950 ---- ---- ---- ---- 3.475 -.057 3.532 3975 ---- ---- ---- ---- 3.470 -.057 3.527 4000 ---- ---- ---- ---- 3.466 -.057 3.523 4025 ---- ---- ---- ---- 3.462 -.057 3.519 4050 ---- ---- ---- ---- 3.458 -.057 3.515 4075 ---- ---- ---- ---- 3.455 -.057 3.512 4100 ---- ---- ---- ---- 3.452 -.056 3.508 4125 ---- ---- ---- ---- 3.449 -.057 3.506 925 ---- ---- ---- ---- 13.707 -.116 13.823 950 ---- ---- ---- ---- 13.457 -.116 13.573 975 ---- ---- ---- ---- 13.207 -.116 13.323 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.498 -.116 13.614 1050 ---- ---- ---- ---- 13.249 -.116 13.365 1075 ---- ---- ---- ---- 13.007 -.116 13.123 1100 ---- ---- ---- ---- 12.771 -.115 12.886 1125 ---- ---- ---- ---- 12.540 -.115 12.655 1150 ---- ---- ---- ---- 12.314 -.115 12.429 1175 ---- ---- ---- ---- 12.094 -.115 12.209 1200 ---- ---- ---- ---- 11.879 -.114 11.993 1225 ---- ---- ---- ---- 11.668 -.114 11.782 1250 ---- ---- ---- ---- 11.462 -.113 11.575 1275 ---- ---- ---- ---- 11.260 -.113 11.373 1300 ---- ---- ---- ---- 11.063 -.112 11.175 1325 ---- ---- ---- ---- 10.869 -.112 10.981 1350 ---- ---- ---- ---- 10.680 -.111 10.791 1375 ---- ---- ---- ---- 10.494 -.110 10.604 1400 ---- ---- ---- ---- 10.312 -.109 10.421 1425 ---- ---- ---- ---- 10.133 -.109 10.242 1450 ---- ---- ---- ---- 9.957 -.109 10.066 1475 ---- ---- ---- ---- 9.785 -.108 9.893 1500 ---- ---- ---- ---- 9.617 -.107 9.724 1525 ---- ---- ---- ---- 9.451 -.106 9.557 1550 ---- ---- ---- ---- 9.288 -.106 9.394 1575 ---- ---- ---- ---- 9.128 -.105 9.233 1600 ---- ---- ---- ---- 8.971 -.104 9.075 1625 ---- ---- ---- ---- 8.817 -.103 8.920 1650 ---- ---- ---- ---- 8.665 -.103 8.768 1675 ---- ---- ---- ---- 8.516 -.102 8.618 1700 ---- ---- ---- ---- 8.369 -.101 8.470 1725 ---- ---- ---- ---- 8.225 -.100 8.325 1750 ---- ---- ---- ---- 8.083 -.100 8.183 1775 ---- ---- ---- ---- 7.943 -.099 8.042 1800 ---- ---- ---- ---- 7.806 -.098 7.904 1825 ---- ---- ---- ---- 7.671 -.097 7.768 1850 ---- ---- ---- ---- 7.538 -.096 7.634 1875 ---- ---- ---- ---- 7.408 -.095 7.503 1900 ---- ---- ---- ---- 7.280 -.094 7.374 1925 ---- ---- ---- ---- 7.155 -.094 7.249 1950 ---- ---- ---- ---- 7.032 -.093 7.125 1975 ---- ---- ---- ---- 6.913 -.092 7.005 2000 ---- ---- ---- ---- 6.796 -.092 6.888 2025 ---- ---- ---- ---- 6.683 -.091 6.774 2050 ---- ---- ---- ---- 6.573 -.090 6.663 2075 ---- ---- ---- ---- 6.467 -.089 6.556 2100 ---- ---- ---- ---- 6.365 -.088 6.453 2125 ---- ---- ---- ---- 6.266 -.087 6.353 2150 ---- ---- ---- ---- 6.171 -.087 6.258 2175 ---- ---- ---- ---- 6.080 -.086 6.166 2200 ---- ---- ---- ---- 5.994 -.085 6.079 2225 ---- ---- ---- ---- 5.912 -.085 5.997 2250 ---- ---- ---- ---- 5.835 -.084 5.919 2275 ---- ---- ---- ---- 5.762 -.083 5.845 2300 ---- ---- ---- ---- 5.694 -.082 5.776 2325 ---- ---- ---- ---- 5.629 -.082 5.711 2350 ---- ---- ---- ---- 5.569 -.081 5.650 2375 ---- ---- ---- ---- 5.512 -.080 5.592 2400 ---- ---- ---- ---- 5.458 -.080 5.538 2425 ---- ---- ---- ---- 5.407 -.080 5.487 2450 ---- ---- ---- ---- 5.359 -.079 5.438 2475 ---- ---- ---- ---- 5.314 -.078 5.392 2500 ---- ---- ---- ---- 5.271 -.078 5.349 2525 ---- ---- ---- ---- 5.230 -.077 5.307 2550 ---- ---- ---- ---- 5.191 -.077 5.268 2575 ---- ---- ---- ---- 5.154 -.076 5.230 2600 ---- ---- ---- ---- 5.117 -.076 5.193 2625 ---- ---- ---- ---- 5.082 -.076 5.158 2650 ---- ---- ---- ---- 5.048 -.075 5.123 2675 ---- ---- ---- ---- 5.015 -.074 5.089 2700 ---- ---- ---- ---- 4.983 -.074 5.057 2725 ---- ---- ---- ---- 4.952 -.073 5.025 2750 ---- ---- ---- ---- 4.921 -.073 4.994 2775 ---- ---- ---- ---- 4.892 -.073 4.965 2800 ---- ---- ---- ---- 4.863 -.073 4.936 2825 ---- ---- ---- ---- 4.836 -.072 4.908 2850 ---- ---- ---- ---- 4.809 -.072 4.881 2875 ---- ---- ---- ---- 4.783 -.072 4.855 2900 ---- ---- ---- ---- 4.758 -.071 4.829 2925 ---- ---- ---- ---- 4.734 -.071 4.805 2950 ---- ---- ---- ---- 4.711 -.070 4.781 2975 ---- ---- ---- ---- 4.689 -.070 4.759 3000 ---- ---- ---- ---- 4.667 -.070 4.737 3025 ---- ---- ---- ---- 4.647 -.069 4.716 3050 ---- ---- ---- ---- 4.627 -.069 4.696 3075 ---- ---- ---- ---- 4.608 -.069 4.677 3100 ---- ---- ---- ---- 4.590 -.068 4.658 3125 ---- ---- ---- ---- 4.573 -.068 4.641 3150 ---- ---- ---- ---- 4.556 -.068 4.624 3175 ---- ---- ---- ---- 4.541 -.068 4.609 3200 ---- ---- ---- ---- 4.526 -.068 4.594 3225 ---- ---- ---- ---- 4.513 -.067 4.580 3250 ---- ---- ---- ---- 4.500 -.067 4.567 3275 ---- ---- ---- ---- 4.488 -.066 4.554 3300 ---- ---- ---- ---- 4.476 -.067 4.543 3325 ---- ---- ---- ---- 4.466 -.066 4.532 3350 ---- ---- ---- ---- 4.456 -.066 4.522 3375 ---- ---- ---- ---- 4.447 -.066 4.513 3400 ---- ---- ---- ---- 4.438 -.066 4.504 3425 ---- ---- ---- ---- 4.431 -.065 4.496 3450 ---- ---- ---- ---- 4.423 -.066 4.489 3475 ---- ---- ---- ---- 4.417 -.065 4.482 3500 ---- ---- ---- ---- 4.411 -.065 4.476 3525 ---- ---- ---- ---- 4.405 -.066 4.471 3550 ---- ---- ---- ---- 4.400 -.066 4.466 3575 ---- ---- ---- ---- 4.396 -.065 4.461 3600 ---- ---- ---- ---- 4.392 -.065 4.457 3625 ---- ---- ---- ---- 4.389 -.064 4.453 3650 ---- ---- ---- ---- 4.385 -.065 4.450 3675 ---- ---- ---- ---- 4.383 -.064 4.447 3700 ---- ---- ---- ---- 4.381 -.064 4.445 3725 ---- ---- ---- ---- 4.379 -.064 4.443 3750 ---- ---- ---- ---- 4.378 -.064 4.442 3775 ---- ---- ---- ---- 4.377 -.064 4.441 3800 ---- ---- ---- ---- 4.376 -.064 4.440 3825 ---- ---- ---- ---- 4.376 -.064 4.440 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.611 -.116 13.727 1050 ---- ---- ---- ---- 13.375 -.116 13.491 1075 ---- ---- ---- ---- 13.145 -.116 13.261 1100 ---- ---- ---- ---- 12.921 -.115 13.036 1125 ---- ---- ---- ---- 12.701 -.115 12.816 1150 ---- ---- ---- ---- 12.486 -.115 12.601 1175 ---- ---- ---- ---- 12.276 -.114 12.390 1200 ---- ---- ---- ---- 12.070 -.114 12.184 1225 ---- ---- ---- ---- 11.868 -.114 11.982 1250 ---- ---- ---- ---- 11.671 -.112 11.783 1275 ---- ---- ---- ---- 11.477 -.112 11.589 1300 ---- ---- ---- ---- 11.287 -.112 11.399 1325 ---- ---- ---- ---- 11.101 -.111 11.212 1350 ---- ---- ---- ---- 10.918 -.111 11.029 1375 ---- ---- ---- ---- 10.738 -.111 10.849 1400 ---- ---- ---- ---- 10.562 -.110 10.672 1425 ---- ---- ---- ---- 10.389 -.109 10.498 1450 ---- ---- ---- ---- 10.220 -.108 10.328 1475 ---- ---- ---- ---- 10.053 -.107 10.160 1500 ---- ---- ---- ---- 9.889 -.107 9.996 1525 ---- ---- ---- ---- 9.728 -.106 9.834 1550 ---- ---- ---- ---- 9.569 -.106 9.675 1575 ---- ---- ---- ---- 9.414 -.105 9.519 1600 ---- ---- ---- ---- 9.261 -.104 9.365 1625 ---- ---- ---- ---- 9.110 -.104 9.214 1650 ---- ---- ---- ---- 8.962 -.103 9.065 1675 ---- ---- ---- ---- 8.816 -.102 8.918 1700 ---- ---- ---- ---- 8.673 -.101 8.774 1725 ---- ---- ---- ---- 8.531 -.101 8.632 1750 ---- ---- ---- ---- 8.392 -.100 8.492 1775 ---- ---- ---- ---- 8.255 -.099 8.354 1800 ---- ---- ---- ---- 8.120 -.099 8.219 1825 ---- ---- ---- ---- 7.987 -.098 8.085 1850 ---- ---- ---- ---- 7.856 -.097 7.953 1875 ---- ---- ---- ---- 7.728 -.096 7.824 1900 ---- ---- ---- ---- 7.601 -.095 7.696 1925 ---- ---- ---- ---- 7.477 -.095 7.572 1950 ---- ---- ---- ---- 7.356 -.093 7.449 1975 ---- ---- ---- ---- 7.237 -.093 7.330 2000 ---- ---- ---- ---- 7.121 -.092 7.213 2025 ---- ---- ---- ---- 7.008 -.091 7.099 2050 ---- ---- ---- ---- 6.898 -.091 6.989 2075 ---- ---- ---- ---- 6.792 -.090 6.882 2100 ---- ---- ---- ---- 6.689 -.089 6.778 2125 ---- ---- ---- ---- 6.590 -.088 6.678 2150 ---- ---- ---- ---- 6.494 -.088 6.582 2175 ---- ---- ---- ---- 6.403 -.087 6.490 2200 ---- ---- ---- ---- 6.316 -.086 6.402 2225 ---- ---- ---- ---- 6.233 -.086 6.319 2250 ---- ---- ---- ---- 6.155 -.085 6.240 2275 ---- ---- ---- ---- 6.082 -.084 6.166 2300 ---- ---- ---- ---- 6.013 -.083 6.096 2325 ---- ---- ---- ---- 5.948 -.083 6.031 2350 ---- ---- ---- ---- 5.888 -.082 5.970 2375 ---- ---- ---- ---- 5.831 -.081 5.912 2400 ---- ---- ---- ---- 5.777 -.082 5.859 2425 ---- ---- ---- ---- 5.727 -.081 5.808 2450 ---- ---- ---- ---- 5.680 -.080 5.760 2475 ---- ---- ---- ---- 5.636 -.080 5.716 2500 ---- ---- ---- ---- 5.594 -.079 5.673 2525 ---- ---- ---- ---- 5.554 -.079 5.633 2550 ---- ---- ---- ---- 5.516 -.078 5.594 2575 ---- ---- ---- ---- 5.480 -.078 5.558 2600 ---- ---- ---- ---- 5.445 -.077 5.522 2625 ---- ---- ---- ---- 5.411 -.077 5.488 2650 ---- ---- ---- ---- 5.377 -.077 5.454 2675 ---- ---- ---- ---- 5.345 -.076 5.421 2700 ---- ---- ---- ---- 5.313 -.075 5.388 2725 ---- ---- ---- ---- 5.281 -.075 5.356 2750 ---- ---- ---- ---- 5.251 -.074 5.325 2775 ---- ---- ---- ---- 5.221 -.074 5.295 2800 ---- ---- ---- ---- 5.191 -.074 5.265 2825 ---- ---- ---- ---- 5.163 -.073 5.236 2850 ---- ---- ---- ---- 5.135 -.073 5.208 2875 ---- ---- ---- ---- 5.107 -.073 5.180 2900 ---- ---- ---- ---- 5.081 -.072 5.153 2925 ---- ---- ---- ---- 5.055 -.072 5.127 2950 ---- ---- ---- ---- 5.030 -.072 5.102 2975 ---- ---- ---- ---- 5.005 -.072 5.077 3000 ---- ---- ---- ---- 4.982 -.071 5.053 3025 ---- ---- ---- ---- 4.959 -.071 5.030 3050 ---- ---- ---- ---- 4.937 -.070 5.007 3075 ---- ---- ---- ---- 4.915 -.071 4.986 3100 ---- ---- ---- ---- 4.895 -.070 4.965 3125 ---- ---- ---- ---- 4.875 -.070 4.945 3150 ---- ---- ---- ---- 4.856 -.070 4.926 3175 ---- ---- ---- ---- 4.838 -.070 4.908 3200 ---- ---- ---- ---- 4.821 -.069 4.890 3225 ---- ---- ---- ---- 4.805 -.069 4.874 3250 ---- ---- ---- ---- 4.790 -.069 4.859 3275 ---- ---- ---- ---- 4.776 -.068 4.844 3300 ---- ---- ---- ---- 4.762 -.068 4.830 3325 ---- ---- ---- ---- 4.749 -.068 4.817 3350 ---- ---- ---- ---- 4.738 -.067 4.805 3375 ---- ---- ---- ---- 4.726 -.068 4.794 3400 ---- ---- ---- ---- 4.716 -.068 4.784 3425 ---- ---- ---- ---- 4.706 -.068 4.774 3450 ---- ---- ---- ---- 4.698 -.067 4.765 3475 ---- ---- ---- ---- 4.689 -.067 4.756 3500 ---- ---- ---- ---- 4.681 -.067 4.748 3525 ---- ---- ---- ---- 4.674 -.067 4.741 3550 ---- ---- ---- ---- 4.668 -.066 4.734 3575 ---- ---- ---- ---- 4.662 -.066 4.728 3600 ---- ---- ---- ---- 4.656 -.067 4.723 3625 ---- ---- ---- ---- 4.651 -.066 4.717 3650 ---- ---- ---- ---- 4.647 -.066 4.713 3675 ---- ---- ---- ---- 4.643 -.066 4.709 3700 ---- ---- ---- ---- 4.639 -.066 4.705 3725 ---- ---- ---- ---- 4.636 -.065 4.701 3750 ---- ---- ---- ---- 4.633 -.066 4.699 3775 ---- ---- ---- ---- 4.631 -.065 4.696 3800 ---- ---- ---- ---- 4.629 -.065 4.694 3825 ---- ---- ---- ---- 4.627 -.065 4.692 3850 ---- ---- ---- ---- 4.626 -.065 4.691 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.714 -.116 13.830 1050 ---- ---- ---- ---- 13.476 -.116 13.592 1075 ---- ---- ---- ---- 13.244 -.116 13.360 1100 ---- ---- ---- ---- 13.019 -.115 13.134 1125 ---- ---- ---- ---- 12.799 -.115 12.914 1150 ---- ---- ---- ---- 12.584 -.114 12.698 1175 ---- ---- ---- ---- 12.374 -.114 12.488 1200 ---- ---- ---- ---- 12.169 -.114 12.283 1225 ---- ---- ---- ---- 11.968 -.114 12.082 1250 ---- ---- ---- ---- 11.772 -.113 11.885 1275 ---- ---- ---- ---- 11.581 -.112 11.693 1300 ---- ---- ---- ---- 11.393 -.112 11.505 1325 ---- ---- ---- ---- 11.209 -.112 11.321 1350 ---- ---- ---- ---- 11.029 -.111 11.140 1375 ---- ---- ---- ---- 10.853 -.110 10.963 1400 ---- ---- ---- ---- 10.680 -.110 10.790 1425 ---- ---- ---- ---- 10.511 -.109 10.620 1450 ---- ---- ---- ---- 10.345 -.108 10.453 1475 ---- ---- ---- ---- 10.182 -.108 10.290 1500 ---- ---- ---- ---- 10.022 -.107 10.129 1525 ---- ---- ---- ---- 9.865 -.107 9.972 1550 ---- ---- ---- ---- 9.711 -.106 9.817 1575 ---- ---- ---- ---- 9.560 -.105 9.665 1600 ---- ---- ---- ---- 9.412 -.104 9.516 1625 ---- ---- ---- ---- 9.266 -.103 9.369 1650 ---- ---- ---- ---- 9.122 -.103 9.225 1675 ---- ---- ---- ---- 8.981 -.102 9.083 1700 ---- ---- ---- ---- 8.842 -.102 8.944 1725 ---- ---- ---- ---- 8.706 -.101 8.807 1750 ---- ---- ---- ---- 8.571 -.100 8.671 1775 ---- ---- ---- ---- 8.439 -.099 8.538 1800 ---- ---- ---- ---- 8.309 -.098 8.407 1825 ---- ---- ---- ---- 8.180 -.098 8.278 1850 ---- ---- ---- ---- 8.054 -.097 8.151 1875 ---- ---- ---- ---- 7.930 -.096 8.026 1900 ---- ---- ---- ---- 7.808 -.095 7.903 1925 ---- ---- ---- ---- 7.688 -.095 7.783 1950 ---- ---- ---- ---- 7.571 -.094 7.665 1975 ---- ---- ---- ---- 7.457 -.094 7.551 2000 ---- ---- ---- ---- 7.346 -.093 7.439 2025 ---- ---- ---- ---- 7.238 -.092 7.330 2050 ---- ---- ---- ---- 7.134 -.091 7.225 2075 ---- ---- ---- ---- 7.033 -.091 7.124 2100 ---- ---- ---- ---- 6.936 -.090 7.026 2125 ---- ---- ---- ---- 6.843 -.089 6.932 2150 ---- ---- ---- ---- 6.755 -.088 6.843 2175 ---- ---- ---- ---- 6.671 -.087 6.758 2200 ---- ---- ---- ---- 6.591 -.087 6.678 2225 ---- ---- ---- ---- 6.517 -.086 6.603 2250 ---- ---- ---- ---- 6.448 -.086 6.534 2275 ---- ---- ---- ---- 6.384 -.085 6.469 2300 ---- ---- ---- ---- 6.326 -.084 6.410 2325 ---- ---- ---- ---- 6.272 -.084 6.356 2350 ---- ---- ---- ---- 6.223 -.083 6.306 2375 ---- ---- ---- ---- 6.178 -.083 6.261 2400 ---- ---- ---- ---- 6.137 -.082 6.219 2425 ---- ---- ---- ---- 6.099 -.082 6.181 2450 ---- ---- ---- ---- 6.065 -.081 6.146 2475 ---- ---- ---- ---- 6.034 -.081 6.115 2500 ---- ---- ---- ---- 6.005 -.081 6.086 2525 ---- ---- ---- ---- 5.978 -.081 6.059 2550 ---- ---- ---- ---- 5.954 -.080 6.034 2575 ---- ---- ---- ---- 5.930 -.080 6.010 2600 ---- ---- ---- ---- 5.908 -.080 5.988 2625 ---- ---- ---- ---- 5.887 -.079 5.966 2650 ---- ---- ---- ---- 5.867 -.078 5.945 2675 ---- ---- ---- ---- 5.846 -.079 5.925 2700 ---- ---- ---- ---- 5.827 -.078 5.905 2725 ---- ---- ---- ---- 5.807 -.078 5.885 2750 ---- ---- ---- ---- 5.788 -.078 5.866 2775 ---- ---- ---- ---- 5.770 -.077 5.847 2800 ---- ---- ---- ---- 5.752 -.077 5.829 2825 ---- ---- ---- ---- 5.735 -.077 5.812 2850 ---- ---- ---- ---- 5.718 -.077 5.795 2875 ---- ---- ---- ---- 5.702 -.076 5.778 2900 ---- ---- ---- ---- 5.687 -.076 5.763 2925 ---- ---- ---- ---- 5.672 -.076 5.748 2950 ---- ---- ---- ---- 5.658 -.075 5.733 2975 ---- ---- ---- ---- 5.644 -.076 5.720 3000 ---- ---- ---- ---- 5.632 -.075 5.707 3025 ---- ---- ---- ---- 5.620 -.075 5.695 3050 ---- ---- ---- ---- 5.609 -.074 5.683 3075 ---- ---- ---- ---- 5.598 -.075 5.673 3100 ---- ---- ---- ---- 5.589 -.074 5.663 3125 ---- ---- ---- ---- 5.580 -.074 5.654 3150 ---- ---- ---- ---- 5.571 -.074 5.645 3175 ---- ---- ---- ---- 5.564 -.074 5.638 3200 ---- ---- ---- ---- 5.557 -.074 5.631 3225 ---- ---- ---- ---- 5.551 -.073 5.624 3250 ---- ---- ---- ---- 5.545 -.074 5.619 3275 ---- ---- ---- ---- 5.541 -.073 5.614 3300 ---- ---- ---- ---- 5.536 -.073 5.609 3325 ---- ---- ---- ---- 5.533 -.072 5.605 3350 ---- ---- ---- ---- 5.530 -.072 5.602 3375 ---- ---- ---- ---- 5.527 -.073 5.600 3400 ---- ---- ---- ---- 5.525 -.073 5.598 3425 ---- ---- ---- ---- 5.524 -.072 5.596 3450 ---- ---- ---- ---- 5.523 -.072 5.595 3475 ---- ---- ---- ---- 5.523 -.072 5.595 3500 ---- ---- ---- ---- 5.523 -.072 5.595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2987 2034 111565 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 79.129 +.126 79.003 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 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 .002 .002 .002 .002 .001 UNCH 3 .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 .001 .001 .001 .001 UNCH 2 .001 1296 1605 ---- ---- ---- ---- .001 UNCH .001 2 1610 ---- ---- ---- ---- .001 UNCH .001 1 1615 ---- ---- ---- ---- .001 UNCH .001 5 1620 ---- ---- ---- ---- .001 UNCH .001 3 1625 ---- ---- ---- ---- .001 UNCH .001 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 .001 .001 .001 .001 UNCH 1 .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 ---- ---- ---- ---- .001 UNCH .001 63 1775 ---- ---- ---- ---- .001 UNCH .001 162 1780 ---- ---- ---- ---- .001 UNCH .001 68 1785 ---- ---- ---- ---- .001 UNCH 1 .001 5 1790 ---- ---- ---- ---- .001 UNCH .001 83 1795 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 2 3097 1805 ---- ---- ---- ---- .001 UNCH .001 62 1810 ---- ---- ---- ---- .001 UNCH .001 120 1815 ---- ---- ---- ---- .001 UNCH .001 8 1820 ---- ---- ---- ---- .001 UNCH .001 57 1825 ---- ---- ---- ---- .001 UNCH .001 16 94 1830 ---- ---- ---- ---- .001 UNCH .001 29 1835 ---- ---- ---- ---- .001 UNCH .001 17 1840 ---- ---- .001A .001A .001 -.001 .002 3 1845 ---- ---- .001A .001A .001 -.001 .002 10 1850 ---- ---- .001A .001A .001 -.001 1 .002 327 1855 ---- ---- .001A .001A .001 -.001 .002 15 1860 ---- ---- .001A .001A .001 -.001 .002 78 1865 ---- ---- .001A .001A .001 -.001 .002 27 1870 ---- ---- .001A .001A .001 -.001 .002 7 1875 ---- ---- .001A .001A .001 -.001 1 .002 2 152 1880 ---- ---- .001A .001A .001 -.001 .002 36 1885 ---- ---- .001A .001A .001 -.002 .003 7 1890 ---- ---- .001A .001A .001 -.002 .003 17 1895 ---- ---- .002A .002A .001 -.002 .003 21 1900 .002 .002 .002 .002 .001 -.002 1 .003 24 1713 1905 ---- ---- .002A .002A .001 -.002 .003 100 1910 ---- ---- .002A .002A .001 -.002 1 .003 5 1915 ---- ---- .002A .002A .001 -.003 .004 4 1920 ---- ---- .002A .002A .001 -.003 .004 37 1925 ---- ---- .002A .002A .001 -.003 36 .004 225 1930 .003 .003 .002A .003 .002 -.002 5 .004 51 1935 ---- ---- .002A .002A .002 -.003 .005 15 1940 .002 .002 .002 .002 .002 -.003 3 .005 40 1945 .007 .007 .003A .003A .002 -.004 1 .006 80 1950 .007 .007 .003A .003A .002 -.004 3 .006 15 903 1955 .009 .009 .003 .003 .003 -.004 3 .007 176 1960 ---- ---- .004A .004A .003 -.005 1 .008 2 35 1965 ---- ---- .004A .004A .004 -.004 .008 5 1970 .004 .010B .004 .004 .004 -.005 3 .009 17 1975 .010 .012B .006 .006 .005 -.006 154 .011 5 290 1980 ---- .014B .006A .014B .005 -.007 .012 82 1985 .012 .017B .007A .007A .006 -.008 9 .014 50 1990 .013 .021B .009A .009A .007 -.009 4 .016 66 1995 .010 .026B .009A .009A .008 -.010 3 .018 108 2000 .034 .040 .008 .008 .009 -.011 213 .020 153 1231 20000 ---- ---- ---- ---- 179.129 +.126 179.003 2005 .032 .036B .011A .011A .010 -.013 25 .023 4 8 2010 .030 .041B .014A .014A .012 -.013 18 .025 5 50 2015 .035 .048B .016A .016A .014 -.015 2 .029 25 2020 .030 .056B .015 .015 .016 -.016 11 .032 10 99 2025 .028 .067B .013 .013 .019 -.017 56 .036 87 180 2030 .036 .078B .020 .020 .022 -.019 6 .041 15 33 2035 .038 .090B .025A .053B .026 -.020 8 .046 47 2040 .048 .104B .030A .030A .031 -.021 47 .052 2 75 2045 .063 .120B .033A .033A .037 -.022 20 .059 37 2050 .079 .139B .032 .032 .044 -.023 112 .067 45 393 2055 .043 .161B .043 .052B .053 -.023 16 .076 20 51 2060 .105 .185B .048 .048 .063 -.024 16 .087 61 50 2065 .188 .212B .067A .144B .075 -.024 3 .099 28 16 2070 .112 .240B .080A .114B .089 -.023 20 .112 8 23 2075 .140 .271B .093A .097 .105 -.022 161 .127 35 353 2080 .202 .301B .110A .130B .124 -.019 112 .143 58 128 2085 .295 .327B .128A .158B .144 -.017 11 .161 42 44 2090 .154 .364B .150A .153A .168 -.013 150 .181 18 38 2095 .265 .402B .172A .172A .195 -.008 1 .203 3 17 2100 .265 .452B .197A .245B .225 -.002 39 .227 157 1017 2105 ---- .479B .223A .223A .259 +.005 .254 31 31 2110 ---- .522B .251A .251A .296 +.014 .282 7 11 2115 ---- .537B .291A .291A .335 +.022 .313 1 25 2120 ---- .577B .322A .322A .376 +.030 .346 86 91 2125 ---- .673B .352A .352A .419 +.039 6 .380 12 86 2130 ---- .581B ---- ---- .463 +.047 .416 3 160 2135 ---- .557B ---- ---- .507 +.054 .453 4 2140 ---- .558B ---- .556B .553 +.062 .491 6 64 2145 .600 .600 .600 .600 .599 +.069 1 .530 3 13 2150 .698 .910B .568A .600A .646 +.075 4 .571 16 439 2155 ---- ---- ---- ---- .693 +.080 .613 40 2160 ---- ---- ---- ---- .741 +.086 .655 15 2165 ---- ---- ---- ---- .789 +.090 .699 17 2170 ---- ---- ---- ---- .838 +.094 .744 9 2175 ---- 1.072B ---- 1.072B .886 +.097 .789 67 2180 ---- ---- ---- ---- .935 +.100 .835 1 6 2185 ---- ---- ---- ---- .984 +.103 .881 10 2190 ---- ---- ---- ---- 1.033 +.105 .928 12 2195 ---- ---- ---- ---- 1.083 +.108 .975 7 2200 1.218 1.218 1.100 1.128 1.132 +.109 4 1.023 2 420 2205 ---- ---- ---- ---- 1.182 +.111 1.071 11 2210 ---- ---- ---- ---- 1.231 +.113 1.118 7 2215 ---- ---- ---- ---- 1.281 +.114 1.167 9 2220 ---- ---- ---- ---- 1.330 +.115 1.215 4 2225 ---- ---- ---- ---- 1.380 +.116 1.264 3 118 2230 ---- ---- ---- ---- 1.430 +.118 1.312 4 2235 ---- ---- ---- ---- 1.480 +.119 1.361 3 2240 ---- ---- ---- ---- 1.529 +.118 1.411 2245 ---- ---- ---- ---- 1.579 +.119 1.460 3 2250 ---- ---- ---- 1.713B 1.629 +.119 5 1.510 142 2255 ---- ---- ---- ---- 1.679 +.120 1.559 6 2260 ---- ---- ---- ---- 1.729 +.120 1.609 2265 ---- ---- ---- ---- 1.779 +.120 1.659 3 2270 ---- ---- ---- ---- 1.829 +.120 1.709 2 2275 ---- ---- ---- ---- 1.879 +.120 1.759 2 61 2280 ---- ---- ---- ---- 1.929 +.121 1.808 2 2285 ---- ---- ---- ---- 1.979 +.121 1.858 2290 ---- ---- ---- ---- 2.029 +.121 1.908 2295 ---- ---- ---- ---- 2.079 +.121 1.958 3 2300 ---- ---- ---- ---- 2.129 +.122 2.007 46 2305 ---- ---- ---- ---- 2.179 +.122 2.057 2310 ---- ---- ---- ---- 2.229 +.122 2.107 2315 ---- ---- ---- ---- 2.279 +.122 2.157 2320 ---- ---- ---- ---- 2.329 +.123 2.206 2325 ---- ---- ---- ---- 2.379 +.123 2.256 20 2330 ---- ---- ---- ---- 2.429 +.123 2.306 2335 ---- ---- ---- ---- 2.479 +.123 2.356 2340 ---- ---- ---- ---- 2.529 +.123 2.406 2345 ---- ---- ---- ---- 2.579 +.123 2.456 2350 ---- ---- ---- ---- 2.629 +.123 2.506 61 2355 ---- ---- ---- ---- 2.679 +.123 2.556 2360 ---- ---- ---- ---- 2.729 +.124 2.605 2365 ---- ---- ---- ---- 2.779 +.124 2.655 2370 ---- ---- ---- ---- 2.829 +.124 2.705 2375 ---- ---- ---- ---- 2.879 +.124 2.755 30 2380 ---- ---- ---- ---- 2.929 +.124 2.805 2385 ---- ---- ---- ---- 2.979 +.124 2.855 2390 ---- ---- ---- ---- 3.029 +.124 2.905 2395 ---- ---- ---- ---- 3.079 +.124 2.955 2400 ---- ---- ---- ---- 3.129 +.124 3.005 217 2405 ---- ---- ---- ---- 3.179 +.124 3.055 2410 ---- ---- ---- ---- 3.229 +.124 3.105 2425 ---- ---- ---- ---- 3.379 +.124 3.255 31 2450 ---- ---- ---- ---- 3.629 +.124 3.505 34 2475 ---- ---- ---- ---- 3.879 +.125 3.754 18 2500 ---- ---- ---- 4.282B 4.129 +.125 4.004 1 462 2525 ---- ---- ---- ---- 4.379 +.125 4.254 29 2550 ---- ---- ---- ---- 4.629 +.126 4.503 18 2575 ---- ---- ---- ---- 4.879 +.126 4.753 8 2600 ---- ---- ---- ---- 5.129 +.126 5.003 20 2625 ---- ---- ---- ---- 5.379 +.126 5.253 13 2650 ---- ---- ---- ---- 5.629 +.126 5.503 13 2675 ---- ---- ---- ---- 5.879 +.126 5.753 14 2700 ---- ---- ---- ---- 6.129 +.126 6.003 11 2725 ---- ---- ---- ---- 6.379 +.126 6.253 15 2750 ---- ---- ---- ---- 6.629 +.126 6.503 9 2775 ---- ---- ---- ---- 6.879 +.126 6.753 2 2800 ---- ---- ---- ---- 7.129 +.126 7.003 15 2825 ---- ---- ---- ---- 7.379 +.126 7.253 4 2850 ---- ---- ---- ---- 7.629 +.126 7.503 3 2875 ---- ---- ---- ---- 7.879 +.126 7.753 4 2900 ---- ---- ---- ---- 8.129 +.126 8.003 1 2925 ---- ---- ---- ---- 8.379 +.126 8.253 2950 ---- ---- ---- ---- 8.629 +.126 8.503 2975 ---- ---- ---- ---- 8.879 +.126 8.753 3000 ---- ---- ---- ---- 9.129 +.126 9.003 46 3025 ---- ---- ---- ---- 9.379 +.126 9.253 3050 ---- ---- ---- ---- 9.629 +.126 9.503 3075 ---- ---- ---- ---- 9.879 +.126 9.753 3100 ---- ---- ---- ---- 10.129 +.126 10.003 3125 ---- ---- ---- ---- 10.379 +.126 10.253 3150 ---- ---- ---- ---- 10.629 +.126 10.503 3175 ---- ---- ---- ---- 10.879 +.126 10.753 3200 ---- ---- ---- ---- 11.129 +.126 11.003 3225 ---- ---- ---- ---- 11.379 +.126 11.253 3250 ---- ---- ---- ---- 11.629 +.126 11.503 3275 ---- ---- ---- ---- 11.879 +.126 11.753 15 3300 ---- ---- ---- ---- 12.129 +.126 12.003 3325 ---- ---- ---- ---- 12.379 +.126 12.253 3350 ---- ---- ---- ---- 12.629 +.126 12.503 3375 ---- ---- ---- ---- 12.879 +.126 12.753 3400 ---- ---- ---- ---- 13.129 +.126 13.003 3425 ---- ---- ---- ---- 13.379 +.126 13.253 3450 ---- ---- ---- ---- 13.629 +.126 13.503 3475 ---- ---- ---- ---- 13.879 +.126 13.753 3500 ---- ---- ---- ---- 14.129 +.126 14.003 3525 ---- ---- ---- ---- 14.379 +.126 14.253 3550 ---- ---- ---- ---- 14.629 +.126 14.503 3575 ---- ---- ---- ---- 14.879 +.126 14.753 3600 ---- ---- ---- ---- 15.129 +.126 15.003 3625 ---- ---- ---- ---- 15.379 +.126 15.253 3650 ---- ---- ---- ---- 15.629 +.126 15.503 3675 ---- ---- ---- ---- 15.879 +.126 15.753 3700 ---- ---- ---- ---- 16.129 +.126 16.003 3725 ---- ---- ---- ---- 16.379 +.126 16.253 3750 ---- ---- ---- ---- 16.629 +.126 16.503 3775 ---- ---- ---- ---- 16.879 +.126 16.753 3800 ---- ---- ---- ---- 17.129 +.126 17.003 3825 ---- ---- ---- ---- 17.379 +.126 17.253 3850 ---- ---- ---- ---- 17.629 +.126 17.503 3875 ---- ---- ---- ---- 17.879 +.126 17.753 3900 ---- ---- ---- ---- 18.129 +.126 18.003 3925 ---- ---- ---- ---- 18.379 +.126 18.253 3950 ---- ---- ---- ---- 18.629 +.126 18.503 3975 ---- ---- ---- ---- 18.879 +.126 18.753 4000 ---- ---- ---- ---- 19.129 +.126 19.003 4025 ---- ---- ---- ---- 19.379 +.126 19.253 4050 ---- ---- ---- ---- 19.629 +.126 19.503 4100 ---- ---- ---- ---- 20.129 +.126 20.003 4200 ---- ---- ---- ---- 21.129 +.126 21.003 4300 ---- ---- ---- ---- 22.129 +.126 22.003 4400 ---- ---- ---- ---- 23.129 +.126 23.003 4500 ---- ---- ---- ---- 24.129 +.126 24.003 4600 ---- ---- ---- ---- 25.129 +.126 25.003 5000 ---- ---- ---- ---- 29.129 +.126 29.003 6000 ---- ---- ---- ---- 39.129 +.126 39.003 7000 ---- ---- ---- ---- 49.129 +.126 49.003 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 59.129 +.126 59.003 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.938 +.134 78.804 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 ---- ---- ---- ---- .002 UNCH .002 6 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 UNCH .003 40 1325 ---- ---- ---- ---- .004 UNCH .004 3 1350 ---- ---- ---- ---- .004 UNCH .004 15 1375 ---- ---- ---- ---- .005 UNCH .005 11 1400 ---- ---- ---- ---- .006 UNCH .006 1 40 1425 ---- ---- ---- ---- .007 UNCH .007 15 1450 ---- ---- ---- ---- .008 UNCH .008 5 1475 ---- ---- ---- ---- .010 +.001 .009 25 1500 ---- ---- ---- ---- .011 +.001 2 .010 1 134 1525 .012 .012 .012 .012 .013 +.001 2 .012 16 1550 ---- ---- ---- ---- .015 +.001 .014 3 23 1575 ---- ---- ---- ---- .017 +.001 .016 6 1600 .019 .023 .019 .022A .020 +.001 81 .019 2 540 1625 ---- ---- ---- ---- .023 +.001 .022 5 14 1630 ---- ---- ---- ---- .024 +.002 .022 1 1635 ---- ---- ---- ---- .025 +.002 .023 1640 ---- ---- ---- ---- .026 +.002 .024 1 1645 ---- ---- ---- ---- .026 +.001 .025 1650 .027 .027 .027 .027 .027 +.002 3 .025 4 17 1655 ---- ---- ---- ---- .028 +.002 .026 2 2 1660 ---- ---- ---- ---- .029 +.002 .027 8 1665 ---- ---- ---- ---- .030 +.002 .028 1670 ---- ---- ---- ---- .031 +.002 .029 1675 .030 .030 .030 .030 .031 +.001 1 .030 33 1680 ---- ---- ---- ---- .032 +.002 .030 1 1685 ---- .032B ---- .032B .033 +.002 .031 2 1690 ---- .033B ---- .033B .034 +.002 .032 1 2 1695 ---- .034B ---- .034B .035 +.002 .033 1 27 1700 ---- ---- ---- ---- .036 +.001 .035 3 190 1705 ---- .037B ---- .037B .037 +.001 1 .036 8 1710 ---- .038B ---- .038B .038 +.001 .037 3 1715 ---- .040B ---- .040B .040 +.002 .038 10 1720 ---- .042B ---- .042B .041 +.002 .039 3 1725 ---- .044B ---- .044B .042 +.001 .041 22 1730 ---- .045B ---- .045B .043 +.001 .042 1 1735 ---- .047B ---- .047B .045 +.002 .043 12 1740 ---- .049B ---- .049B .046 +.001 .045 5 1745 ---- .051B ---- .051B .047 UNCH .047 2 1750 ---- .053B ---- .053B .049 +.001 1 .048 1 752 1755 ---- .056B ---- .056B .051 +.001 .050 1 1760 ---- .058B ---- .058B .053 +.001 .052 2 1765 ---- .061B ---- .061B .055 +.001 .054 1 1770 ---- .063B ---- .063B .057 +.001 .056 7 1775 ---- .066B ---- .066B .059 +.001 .058 1 53 1780 ---- .069B ---- .069B .061 +.001 .060 79 1785 ---- .073B ---- .073B .064 +.001 .063 14 1790 .077 .077 .069A .069A .066 +.001 1 .065 11 181 1795 ---- .078B ---- .078B .069 +.001 .068 31 1800 .078 .081B .074 .074 .071 UNCH 7 .071 120 832 1805 ---- .085B ---- .085B .074 +.001 .073 15 1810 .083 .089B .083 .080A .077 +.001 2 .076 1815 ---- .093B ---- .093B .080 +.001 .079 11 1820 ---- .097B ---- .097B .083 +.001 .082 5 1825 ---- .101B ---- .101B .086 UNCH 1 .086 35 1830 .098 .106B .092A .092A .090 +.001 1 .089 2 1835 ---- .110B ---- .110B .093 UNCH .093 1 1840 ---- .115B ---- .115B .097 +.001 .096 12 1845 ---- .121B ---- .121B .101 +.001 .100 8 1850 .114 .127B .108A .108A .105 +.001 7 .104 11 169 1855 .115 .133B .115 .114A .109 UNCH 2 .109 3 23 1860 ---- .137B ---- .137B .114 +.001 .113 6 20 1865 .132 .144B .121A .121A .119 +.001 2 .118 2 1870 ---- .150B ---- .150B .124 +.002 .122 1 2 1875 .137 .156B .137 .134A .129 +.002 1 .127 47 1880 ---- .163B ---- .163B .135 +.002 .133 3 27 1885 ---- .171B ---- .171B .141 +.003 .138 46 1890 .158 .178B .158 .160B .147 +.003 1 .144 1 6 1895 ---- .186B ---- .186B .153 +.003 1 .150 20 1900 .165 .194B .151A .160A .160 +.004 36 .156 332 510 1905 ---- .203B ---- .203B .167 +.004 .163 1 16 1910 ---- .212B ---- .212B .174 +.005 .169 5 1915 ---- .221B ---- .221B .182 +.006 .176 21 1920 ---- .231B ---- .231B .190 +.006 .184 14 36 1925 .193 .241B .193 .217B .198 +.007 22 .191 61 149 1930 ---- .251B ---- .251B .206 +.007 .199 6 1935 ---- .262B ---- .262B .215 +.008 1 .207 9 1940 ---- .273B ---- .273B .224 +.008 .216 13 1945 .253 .285B .249 .257B .234 +.009 6 .225 53 1950 .235 .297B .235 .241A .244 +.010 33 .234 98 153 1955 .272 .310B .270 .281B .254 +.010 3 .244 2 37 1960 ---- .324B ---- .324B .265 +.011 .254 5 1965 ---- .336B ---- .336B .276 +.012 .264 8 1970 ---- .350B ---- .350B .288 +.013 5 .275 1 42 1975 .324 .365B .324 .294A .300 +.014 122 .286 84 1980 ---- .380B ---- .380B .312 +.014 .298 1 3 1985 .329 .396B .329 .319A .325 +.015 1 .310 2 18 1990 ---- .412B ---- .412B .338 +.016 .322 1 13 1995 ---- .429B ---- .429B .352 +.017 .335 7 2000 .402 .446B .367 .359A .366 +.017 62 .349 241 780 2005 ---- .464B ---- .464B .381 +.019 .362 5 2010 ---- .482B .375A .375A .396 +.020 .376 4 2015 ---- .501B ---- .501B .412 +.021 .391 7 2020 ---- .518B .405A .405A .428 +.022 .406 114 34 2025 ---- .538B .420A .420A .445 +.023 89 .422 18 38 2030 ---- .559B .436A .436A .462 +.024 .438 5 2035 .486 .580B .453A .536B .480 +.025 2 .455 5 13 2040 ---- .601B .470A .470A .498 +.026 1 .472 1 15 2045 ---- .623B .487A .487A .517 +.027 .490 10 10 2050 .525 .645B .507A .527A .537 +.029 5 .508 59 125 2055 ---- .669B .524A .524A .557 +.030 .527 2 2060 .590 .692B .545A .564A .578 +.032 5 .546 32 2065 ---- .715B .565A .565A .599 +.033 .566 25 59 2070 ---- .740B .583A .583A .620 +.033 5 .587 96 2075 .628 .766B .604A .717B .643 +.035 2 .608 5 25 2080 .705 .792B .625A .646A .666 +.037 22 .629 1 8 2085 ---- .819B .648A .648A .689 +.037 .652 5 2090 ---- .846B .672A .672A .713 +.039 1 .674 16 2095 ---- .874B .693A .693A .737 +.040 .697 4 2100 .810 .902B .718A .779B .762 +.041 37 .721 90 577 2105 ---- .930B .741A .741A .788 +.043 .745 89 2110 ---- .959B .767A .767A .814 +.045 .769 1 6 2115 ---- .989B .792A .792A .841 +.047 1 .794 2 11 2120 ---- 1.020B .817A .817A .868 +.048 .820 4 6 2125 ---- 1.050B .845A .845A .896 +.050 1 .846 24 33 2130 ---- 1.082B ---- 1.082B .925 +.052 .873 3 27 2135 ---- 1.113B ---- 1.113B .954 +.054 .900 3 2140 ---- 1.147B ---- 1.147B .983 +.055 .928 7 2145 ---- 1.176B ---- 1.172B 1.014 +.058 .956 7 17 2150 1.045 1.213B 1.045 1.066B 1.044 +.059 2 .985 121 328 2155 ---- 1.244B ---- 1.244B 1.075 +.060 1.015 7 2160 ---- 1.278B ---- 1.278B 1.107 +.062 1.045 4 94 2165 1.183 1.313B 1.183 1.119A 1.139 +.063 7 1.076 8 2170 ---- 1.348B ---- 1.348B 1.172 +.064 1.108 7 2175 ---- 1.389B ---- 1.389B 1.205 +.065 1 1.140 10 2180 1.260 1.421B 1.260 1.281B 1.239 +.067 1 1.172 9 2185 ---- 1.457B ---- 1.452B 1.273 +.068 1 1.205 2 56 2190 ---- 1.488B ---- 1.488B 1.308 +.070 1.238 6 2195 ---- 1.500B ---- 1.500B 1.343 +.071 1.272 4 2200 1.505 1.573B 1.359 1.362B 1.379 +.073 2 1.306 21 129 2205 ---- 1.534B ---- 1.499B 1.415 +.075 1.340 30 2210 ---- 1.572B ---- 1.498B 1.451 +.076 1.375 3 2215 ---- 1.612B ---- 1.503B 1.488 +.078 1.410 2 3 2220 ---- 1.651B 1.443A 1.443A 1.526 +.080 1.446 3 7 2225 ---- 1.768B 1.479A 1.479A 1.563 +.081 1.482 8 2230 ---- 1.732B ---- ---- 1.601 +.083 1.518 1 2235 ---- 1.772B ---- ---- 1.640 +.085 1.555 6 2240 ---- 1.813B ---- ---- 1.678 +.085 1.593 6 2245 ---- 1.854B ---- ---- 1.717 +.087 1.630 2 2250 ---- 1.969B ---- 1.969B 1.757 +.088 5 1.669 13 2255 ---- 1.937B ---- ---- 1.797 +.090 1.707 2260 ---- 1.980B ---- ---- 1.837 +.091 1.746 3 2265 ---- 2.022B ---- ---- 1.877 +.091 1.786 2 2270 ---- 2.064B ---- ---- 1.918 +.093 1.825 4 2275 ---- 2.179B ---- 2.179B 1.959 +.094 1.865 4 2280 ---- 2.151B ---- ---- 2.000 +.095 1.905 3 2285 ---- 2.194B ---- 1.947B 2.042 +.096 1.946 7 2290 ---- 2.237B ---- 1.991B 2.083 +.096 1.987 3 2295 ---- 2.281B ---- 2.035B 2.126 +.098 2.028 5 2300 ---- 2.396B ---- 2.396B 2.168 +.098 2.070 8 33 2305 ---- 2.369B ---- 2.124B 2.211 +.100 2.111 10 2310 ---- 2.413B ---- 2.169B 2.254 +.101 2.153 2315 ---- 2.458B ---- 2.214B 2.297 +.102 2.195 1 2320 ---- 2.502B ---- 2.259B 2.340 +.102 2.238 2325 ---- 2.618B ---- 2.618B 2.384 +.103 2.281 6 2330 ---- 2.592B ---- 2.350B 2.428 +.104 2.324 2 2335 ---- 2.637B ---- 2.396B 2.472 +.105 2.367 2 2340 ---- 2.682B ---- 2.442B 2.516 +.106 2.410 2345 ---- 2.728B ---- 2.484B 2.561 +.107 2.454 2350 ---- 2.844B ---- 2.844B 2.605 +.107 2.498 4 2355 ---- 2.819B ---- ---- 2.650 +.108 2.542 2360 ---- 2.865B ---- ---- 2.695 +.109 2.586 2365 ---- 2.911B ---- ---- 2.740 +.110 2.630 2370 ---- 2.945B ---- 2.678B 2.785 +.110 2.675 2375 ---- 3.074B ---- 3.074B 2.831 +.111 2.720 7 2380 ---- 2.917B ---- 2.793B 2.877 +.112 2.765 2385 ---- 2.959B ---- 2.863B 2.922 +.112 2.810 2390 ---- 2.937B ---- 2.909B 2.968 +.113 2.855 2395 ---- 2.974B ---- 2.956B 3.014 +.113 2.901 2400 ---- 3.306B ---- 3.306B 3.061 +.115 2.946 23 2405 ---- 3.064B ---- 3.050B 3.107 +.115 2.992 2410 ---- 3.111B ---- 3.097B 3.153 +.115 3.038 2415 ---- 3.158B ---- 3.144B 3.200 +.116 3.084 2420 ---- 3.205B ---- 3.191B 3.246 +.116 3.130 2425 ---- 3.541B ---- 3.540B 3.293 +.116 3.177 16 2450 ---- 3.780B ---- 3.780B 3.528 +.118 3.410 6 2475 ---- 4.020B ---- 4.020B 3.766 +.120 3.646 5 2500 ---- 4.263B ---- 4.263B 4.005 +.121 3.884 31 2525 ---- 4.505B ---- 4.505B 4.246 +.122 4.124 9 2550 ---- 4.749B ---- 4.749B 4.489 +.124 4.365 1 2575 4.924 4.994B 4.664A 4.952B 4.732 +.124 1 4.608 1 2600 ---- 5.071B ---- 5.071B 4.977 +.126 4.851 2 2625 ---- 5.163B ---- 5.148B 5.222 +.127 5.095 2 2650 ---- 5.430B ---- 5.398B 5.468 +.128 5.340 2675 ---- 5.637B ---- ---- 5.714 +.128 5.586 3 2700 ---- ---- ---- ---- 5.961 +.129 5.832 2 2725 ---- ---- ---- ---- 6.208 +.129 6.079 4 2750 ---- ---- ---- ---- 6.456 +.130 6.326 1 2775 ---- ---- ---- ---- 6.704 +.131 6.573 1 2800 ---- ---- ---- ---- 6.952 +.131 6.821 3 2825 ---- ---- ---- ---- 7.200 +.131 7.069 2850 ---- ---- ---- ---- 7.449 +.132 7.317 1 2875 ---- ---- ---- ---- 7.698 +.132 7.566 1 2900 ---- ---- ---- ---- 7.946 +.132 7.814 3 2925 ---- ---- ---- ---- 8.195 +.132 8.063 1 2950 ---- ---- ---- ---- 8.444 +.132 8.312 2975 ---- ---- ---- ---- 8.693 +.132 8.561 1 3000 ---- ---- ---- ---- 8.943 +.133 8.810 3025 ---- ---- ---- ---- 9.192 +.133 9.059 1 3050 ---- ---- ---- ---- 9.441 +.133 9.308 3075 ---- ---- ---- ---- 9.691 +.134 9.557 3100 ---- ---- ---- ---- 9.940 +.133 9.807 1 3125 ---- ---- ---- ---- 10.190 +.134 10.056 3150 ---- ---- ---- ---- 10.439 +.133 10.306 3175 ---- ---- ---- ---- 10.689 +.134 10.555 3200 ---- ---- ---- ---- 10.939 +.134 10.805 3225 ---- ---- ---- ---- 11.188 +.133 11.055 3250 ---- ---- ---- ---- 11.438 +.134 11.304 3300 ---- ---- ---- ---- 11.938 +.134 11.804 3400 ---- ---- ---- ---- 12.938 +.134 12.804 3500 ---- ---- ---- ---- 13.938 +.134 13.804 3600 ---- ---- ---- ---- 14.938 +.134 14.804 3700 ---- ---- ---- ---- 15.938 +.134 15.804 3800 ---- ---- ---- ---- 16.938 +.134 16.804 3900 ---- ---- ---- ---- 17.938 +.134 17.804 4000 ---- ---- ---- ---- 18.938 +.134 18.804 4200 ---- ---- ---- ---- 20.938 +.134 20.804 4500 ---- ---- ---- ---- 23.938 +.134 23.804 5000 ---- ---- ---- ---- 28.938 +.134 28.804 6000 ---- ---- ---- ---- 38.938 +.134 38.804 7000 ---- ---- ---- ---- 48.938 +.134 48.804 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .007 UNCH .007 4 1225 ---- ---- ---- ---- .009 +.001 .008 1 1250 ---- ---- ---- ---- .010 UNCH .010 3 1275 ---- ---- ---- ---- .011 UNCH .011 6 1300 ---- ---- ---- ---- .013 +.001 .012 9 1325 ---- ---- ---- ---- .015 +.001 .014 2 1350 ---- ---- ---- ---- .017 +.001 .016 24 1375 ---- ---- ---- ---- .019 +.001 .018 4 1400 .021 .021 .021 .021 .022 +.001 5 .021 7 1425 ---- ---- ---- ---- .025 +.002 .023 5 11 1450 ---- ---- ---- ---- .028 +.002 .026 5 1475 ---- ---- ---- ---- .032 +.002 .030 2 1500 ---- ---- ---- ---- .036 +.002 .034 3 11 1525 ---- ---- ---- ---- .040 +.002 .038 1 3 1550 ---- ---- ---- ---- .045 +.001 1 .044 5 137 1575 ---- .051B ---- .051B .051 +.001 1 .050 15 1600 ---- .060B ---- .060B .058 +.001 3 .057 219 1625 ---- .069B ---- .069B .067 +.002 .065 11 1650 ---- .081B ---- .081B .077 +.002 .075 109 1675 ---- .095B ---- .095B .088 +.002 1 .086 10 1700 .110 .111B .106A .106A .102 +.003 22 .099 169 1725 ---- .130B ---- .130B .118 +.004 .114 39 1730 ---- .134B ---- .134B .122 +.004 .118 108 1735 ---- .138B ---- .138B .125 +.004 .121 12 1740 ---- .143B ---- .143B .129 +.004 .125 1 1745 ---- .147B ---- .147B .133 +.004 .129 1 1 1750 .160 .161 .139A .139A .137 +.004 10 .133 143 1755 ---- .157B ---- .157B .141 +.004 .137 61 1760 ---- .162B ---- .162B .146 +.005 .141 1 1 1765 ---- .167B ---- .167B .150 +.005 .145 5 1770 ---- .173B ---- .173B .155 +.006 .149 10 1775 ---- .178B ---- .178B .160 +.006 .154 3 1780 ---- .184B ---- .184B .164 +.005 .159 1785 ---- .190B ---- .190B .170 +.007 .163 1790 ---- .196B ---- .196B .175 +.007 .168 1795 ---- .202B ---- .202B .180 +.006 .174 1 1800 .196 .209B .185 .185 .186 +.007 28 .179 31 300 1805 ---- .216B ---- .216B .192 +.008 .184 1810 ---- .223B ---- .223B .197 +.007 .190 1 1815 ---- .230B ---- .230B .204 +.008 .196 1820 ---- .237B ---- .237B .210 +.008 .202 1 1 1825 ---- .245B ---- .245B .217 +.009 .208 42 1830 ---- .253B ---- .253B .223 +.009 .214 5 1835 ---- .261B ---- .261B .230 +.009 .221 1840 ---- .269B ---- .269B .237 +.009 .228 1845 ---- .278B ---- .278B .245 +.010 .235 19 1850 ---- .287B ---- .287B .252 +.010 .242 36 1855 ---- .296B ---- .296B .260 +.011 .249 1860 ---- .305B ---- .305B .268 +.011 .257 1865 ---- .315B ---- .315B .277 +.012 .265 20 1870 ---- .325B ---- .325B .285 +.012 .273 7 1875 ---- .335B ---- .335B .294 +.013 .281 7 1880 ---- .346B ---- .346B .304 +.014 .290 1885 ---- .357B ---- .357B .313 +.014 .299 1 1 1890 ---- .368B ---- .368B .323 +.015 .308 1 1895 ---- .380B ---- .380B .333 +.016 .317 5 1900 .376 .392B .376 .392B .343 +.016 1 .327 13 1905 ---- .404B ---- .404B .354 +.017 .337 1910 ---- .417B ---- .417B .364 +.017 .347 10 1915 ---- .430B ---- .430B .376 +.018 .358 1920 ---- .443B ---- .443B .387 +.018 .369 1925 ---- .456B ---- .456B .399 +.019 .380 1 1930 ---- .470B ---- .470B .411 +.020 .391 1935 ---- .485B ---- .485B .424 +.021 .403 1940 ---- .499B ---- .499B .437 +.022 .415 1945 ---- .515B ---- .515B .450 +.022 .428 1950 ---- .530B ---- .530B .464 +.024 .440 4 27 1955 ---- .546B ---- .546B .478 +.024 .454 1960 ---- .561B ---- .561B .492 +.025 .467 1 1965 ---- .578B ---- .578B .507 +.026 .481 1970 ---- .595B ---- .595B .522 +.027 .495 1975 ---- .612B ---- .612B .537 +.027 .510 12 1980 ---- .630B ---- .630B .553 +.028 .525 7 1985 ---- .648B ---- .648B .569 +.029 .540 5 1990 ---- .667B ---- .667B .586 +.030 .556 1995 ---- .686B ---- .686B .603 +.031 .572 5 2000 .610 .705B .610 .627B .621 +.033 1 .588 110 2005 ---- .726B ---- .726B .638 +.033 .605 2010 ---- .746B ---- .746B .657 +.035 .622 2015 ---- .765B ---- .765B .675 +.035 .640 2020 ---- .786B ---- .786B .694 +.036 .658 2025 ---- .808B ---- .808B .714 +.038 .676 2 2030 ---- .832B ---- .832B .734 +.039 .695 5 2035 ---- .854B ---- .854B .754 +.040 .714 2040 ---- .877B ---- .877B .775 +.041 .734 2 2045 ---- .900B ---- .900B .796 +.042 .754 2050 ---- .923B .773A .773A .817 +.043 .774 3 11 2055 ---- .947B ---- .947B .839 +.044 .795 1 2060 ---- .972B .814A .814A .861 +.045 .816 1 2065 ---- .996B .836A .836A .884 +.046 .838 1 2070 ---- 1.022B .857A .857A .907 +.047 .860 2075 ---- 1.047B .880A .880A .931 +.049 .882 3 2080 ---- 1.074B .903A .903A .954 +.049 .905 2085 ---- 1.101B .925A .925A .979 +.051 .928 2090 ---- 1.128B .949A .949A 1.003 +.052 .951 2095 ---- 1.155B .974A .974A 1.029 +.054 .975 38 2100 1.084 1.183B .998A 1.122B 1.054 +.054 1 1.000 1 17 2105 ---- 1.212B 1.022A 1.022A 1.080 +.056 1.024 2110 ---- 1.241B 1.048A 1.048A 1.106 +.056 1.050 2115 ---- 1.270B 1.074A 1.074A 1.133 +.058 1.075 2120 ---- 1.299B 1.100A 1.100A 1.160 +.059 1.101 2125 ---- 1.330B 1.125A 1.125A 1.187 +.060 1.127 16 2130 ---- 1.360B ---- 1.360B 1.215 +.061 1.154 5 2135 ---- 1.391B ---- 1.391B 1.244 +.063 1.181 2140 ---- 1.422B ---- 1.422B 1.272 +.063 1.209 2145 ---- 1.454B ---- 1.454B 1.302 +.065 1.237 2150 ---- 1.485B ---- 1.485B 1.331 +.065 1.266 6 2155 ---- 1.518B ---- 1.518B 1.361 +.066 1.295 2160 ---- 1.551B ---- 1.549B 1.392 +.068 1.324 2165 ---- 1.584B ---- 1.584B 1.423 +.069 1.354 2170 ---- 1.618B ---- 1.618B 1.454 +.070 1.384 2175 ---- 1.651B ---- 1.651B 1.486 +.071 1.415 1 2180 ---- 1.682B ---- 1.681B 1.518 +.072 1.446 2185 ---- 1.717B ---- 1.711B 1.551 +.073 1.478 10 2190 ---- 1.751B ---- 1.745B 1.583 +.074 1.509 1 2195 ---- 1.787B ---- 1.782B 1.617 +.075 1.542 2200 ---- 1.826B ---- 1.826B 1.650 +.076 1.574 159 2205 ---- 1.858B ---- 1.853B 1.684 +.077 1.607 2210 ---- 1.895B ---- 1.888B 1.718 +.078 1.640 2215 ---- 1.931B ---- 1.931B 1.753 +.079 1.674 2220 ---- 1.968B ---- 1.968B 1.788 +.081 1.707 2225 ---- 2.008B ---- 2.008B 1.823 +.082 1.741 4 2230 ---- 2.042B ---- 2.042B 1.859 +.083 1.776 2235 ---- 2.071B ---- 2.071B 1.894 +.083 1.811 2240 ---- 2.081B ---- 2.077B 1.931 +.085 1.846 2245 ---- 2.084B ---- 2.081B 1.967 +.086 1.881 2250 ---- 2.197B ---- 2.196B 2.004 +.087 1.917 5 2255 ---- 2.161B ---- 2.089B 2.041 +.088 1.953 2260 ---- 2.202B ---- 2.092B 2.078 +.089 1.989 2265 ---- 2.241B ---- 2.090B 2.116 +.090 2.026 2270 ---- 2.281B ---- 2.091B 2.154 +.091 2.063 2275 ---- 2.393B ---- 2.393B 2.192 +.092 2.100 1 2280 ---- 2.361B ---- ---- 2.230 +.092 2.138 2285 ---- 2.401B ---- ---- 2.269 +.093 2.176 2290 ---- 2.442B ---- ---- 2.308 +.094 2.214 2295 ---- 2.483B ---- ---- 2.347 +.095 2.252 2300 ---- 2.596B ---- 2.596B 2.387 +.096 2.291 6 2305 ---- 2.565B ---- 2.334B 2.427 +.097 2.330 2310 ---- 2.607B ---- 2.376B 2.467 +.097 2.370 2315 ---- 2.648B ---- 2.418B 2.507 +.098 2.409 2320 ---- 2.690B ---- 2.460B 2.548 +.099 2.449 2325 ---- 2.803B ---- 2.803B 2.588 +.099 2.489 2330 ---- 2.774B ---- ---- 2.629 +.100 2.529 2335 ---- 2.817B ---- 2.589B 2.670 +.100 2.570 2340 ---- 2.860B ---- ---- 2.712 +.101 2.611 2345 ---- 2.902B ---- ---- 2.753 +.101 2.652 4 2350 ---- 3.016B ---- 3.015B 2.795 +.102 2.693 2355 ---- 2.988B ---- ---- 2.837 +.103 2.734 2360 ---- 3.032B ---- ---- 2.879 +.103 2.776 2365 ---- 3.076B ---- ---- 2.922 +.104 2.818 2370 ---- 3.119B ---- ---- 2.964 +.104 2.860 2375 ---- 3.232B ---- 3.232B 3.007 +.105 2.902 2 2380 ---- 3.207B ---- 2.985B 3.050 +.106 2.944 2385 ---- 3.251B ---- 3.097B 3.093 +.106 2.987 2390 ---- 3.295B ---- 3.031B 3.136 +.106 3.030 2395 ---- 3.340B ---- 3.075B 3.180 +.107 3.073 2400 ---- 3.453B ---- 3.453B 3.223 +.107 3.116 1 2405 ---- 3.429B ---- 3.162B 3.267 +.108 3.159 2410 ---- 3.474B ---- 3.207B 3.311 +.109 3.202 2415 ---- 3.519B ---- 3.251B 3.355 +.109 3.246 2420 ---- 3.564B ---- 3.296B 3.399 +.109 3.290 2425 ---- 3.677B ---- 3.677B 3.443 +.110 3.333 2450 ---- 3.904B ---- 3.904B 3.666 +.111 3.555 1 2475 ---- 4.133B ---- 4.133B 3.893 +.114 3.779 2500 ---- 4.364B ---- 4.364B 4.121 +.115 4.006 2 2525 ---- 4.598B ---- 4.598B 4.352 +.116 4.236 2 2550 ---- 4.833B ---- 4.833B 4.585 +.118 4.467 2575 ---- 5.070B ---- 5.070B 4.820 +.119 4.701 2600 ---- 5.309B ---- 5.309B 5.057 +.121 4.936 2625 ---- 5.548B ---- 5.548B 5.295 +.122 5.173 2650 ---- 5.788B ---- 5.787B 5.534 +.123 5.411 2675 ---- 6.030B ---- 6.030B 5.774 +.123 5.651 2700 ---- 6.273B ---- 6.273B 6.015 +.124 5.891 2 2725 ---- 6.516B ---- 6.516B 6.257 +.124 6.133 2750 ---- 6.760B ---- 6.760B 6.500 +.125 6.375 2775 ---- 7.004B ---- 7.004B 6.743 +.125 6.618 2800 ---- 7.249B ---- 7.249B 6.988 +.127 6.861 2825 ---- 7.340B ---- 7.340B 7.232 +.126 7.106 2850 ---- 7.439B ---- 7.439B 7.478 +.128 7.350 1 2875 ---- 7.676B ---- 7.676B 7.723 +.127 7.596 2900 ---- 7.932B ---- 7.932B 7.969 +.128 7.841 2925 ---- 8.168B ---- 8.168B 8.216 +.129 8.087 1 2950 ---- 8.425B ---- 8.425B 8.463 +.130 8.333 2975 ---- 8.662B ---- 8.662B 8.710 +.130 8.580 3000 ---- 8.916B ---- 8.901B 8.957 +.130 8.827 3025 ---- 9.158B ---- 9.158B 9.205 +.131 9.074 3050 ---- 9.382B ---- 9.367B 9.453 +.131 9.322 3075 ---- 9.635B ---- 9.601B 9.701 +.131 9.570 3100 ---- 9.843B ---- 9.828B 9.949 +.131 9.818 3125 ---- 10.152B ---- 10.136B 10.197 +.131 10.066 4 3150 ---- 10.341B ---- ---- 10.446 +.132 10.314 3175 ---- 10.597B ---- ---- 10.695 +.133 10.562 3200 ---- ---- ---- ---- 10.943 +.132 10.811 2 3225 ---- ---- ---- ---- 11.192 +.132 11.060 3400 ---- ---- ---- ---- 12.938 +.133 12.805 2 3500 ---- ---- ---- ---- 13.938 +.134 13.804 3600 ---- ---- ---- ---- 14.938 +.134 14.804 3800 ---- ---- ---- ---- 16.938 +.134 16.804 4000 ---- ---- ---- ---- 18.938 +.134 18.804 4500 ---- ---- ---- ---- 23.938 +.134 23.804 5000 ---- ---- ---- ---- 28.938 +.134 28.804 5500 ---- ---- ---- ---- 33.938 +.134 33.804 6000 ---- ---- ---- ---- 38.938 +.134 38.804 6500 ---- ---- ---- ---- 43.938 +.134 43.804 7000 ---- ---- ---- ---- 48.938 +.134 48.804 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .006 UNCH .006 10000 ---- 78.836B ---- 78.816B 78.938 +.134 78.804 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 11 1125 ---- ---- ---- ---- .012 UNCH .012 1150 ---- ---- ---- ---- .013 UNCH .013 1 1175 ---- ---- ---- ---- .015 UNCH .015 5 1200 ---- ---- ---- ---- .016 UNCH .016 19 1225 ---- ---- ---- ---- .018 UNCH .018 230 1250 ---- ---- ---- ---- .021 +.001 .020 11 1275 ---- ---- ---- ---- .023 UNCH .023 1300 ---- ---- ---- ---- .026 UNCH .026 245 1325 ---- ---- ---- ---- .029 UNCH .029 2 1350 ---- ---- ---- ---- .032 UNCH .032 6 1375 ---- ---- ---- ---- .036 UNCH .036 5 1400 ---- ---- ---- ---- .041 +.001 .040 1 110 1425 ---- ---- ---- ---- .046 +.001 .045 3 1450 ---- ---- ---- ---- .051 +.001 .050 91 1475 ---- .057B ---- .057B .057 +.001 .056 7 1500 ---- .065B ---- .065B .065 +.002 .063 325 1525 ---- .075B ---- .075B .073 +.002 .071 13 1550 ---- .085B ---- .085B .082 +.002 1 .080 260 1575 ---- .097B ---- .097B .093 +.002 .091 16 1600 .109 .111B .109 .109 .105 +.002 3 .103 1 34 1625 ---- .128B ---- .128B .119 +.003 .116 75 1650 .151 .151 .137A .139A .135 +.003 6 .132 67 1675 ---- .168B ---- .168B .153 +.003 .150 1 11 1700 .189 .192B .173A .192B .175 +.004 1 .171 2 300 1725 ---- .220B ---- .220B .199 +.004 .195 35 1750 .248 .253B .248 .249B .227 +.006 1 .221 131 1775 ---- .289B ---- .289B .259 +.007 .252 3 1800 ---- .330B ---- .330B .296 +.009 .287 90 731 1825 ---- .377B ---- .377B .338 +.012 .326 2 36 1850 ---- .430B ---- .430B .385 +.015 .370 1 23 1875 ---- .490B ---- .490B .439 +.018 .421 225 1900 ---- .558B ---- .558B .499 +.022 .477 145 1925 ---- .633B ---- .633B .567 +.026 .541 46 1950 .702 .715B .702 .715B .642 +.030 10 .612 127 1975 .792 .806B .792 .806B .725 +.034 5 .691 2 33 2000 .897 .907B .897 .806A .816 +.038 3 .778 1 261 2025 .935 1.018B .935 .919A .917 +.043 1 .874 2 30 2050 ---- 1.135B ---- 1.135B 1.026 +.048 .978 9 2075 ---- 1.262B 1.090A 1.090A 1.143 +.052 1.091 156 2100 ---- 1.399B ---- 1.399B 1.270 +.058 1.212 117 2125 ---- 1.544B 1.341A 1.341A 1.405 +.063 1.342 10 2150 ---- 1.698B ---- 1.698B 1.549 +.068 1.481 165 2175 ---- 1.859B ---- 1.859B 1.701 +.072 1.629 11 2200 ---- 2.030B ---- 2.030B 1.862 +.078 1.784 106 2215 1.979 2.129B 1.979 2.004B 1.962 +.080 4 1.882 2225 2.047 2.206B 2.047 2.073B 2.030 +.082 2 1.948 3 2250 ---- 2.390B ---- 2.390B 2.206 +.087 2.119 2 13 2275 ---- 2.578B ---- 2.577B 2.388 +.090 2.298 2 2 2300 ---- 2.773B ---- 2.772B 2.576 +.094 2.482 54 2325 ---- 2.972B ---- 2.970B 2.770 +.097 2.673 4 2350 ---- 3.176B ---- 3.176B 2.969 +.100 2.869 12 2375 ---- 3.385B ---- 3.385B 3.173 +.103 3.070 1 2400 ---- 3.598B ---- 3.597B 3.380 +.104 3.276 10 2425 ---- 3.814B ---- 3.814B 3.591 +.106 3.485 4 2450 ---- 4.033B ---- 4.033B 3.806 +.107 3.699 2 2475 ---- 4.255B ---- 4.255B 4.025 +.110 3.915 2 2500 ---- 4.479B ---- 4.479B 4.246 +.111 4.135 5 2525 ---- 4.707B ---- 4.707B 4.470 +.112 4.358 2550 ---- 4.935B ---- 4.935B 4.696 +.113 4.583 1 2575 ---- 5.165B ---- 5.165B 4.924 +.114 4.810 2600 ---- 5.397B ---- 5.397B 5.154 +.115 5.039 6 2625 ---- 5.631B ---- 5.631B 5.386 +.116 5.270 2650 ---- 5.866B ---- 5.866B 5.619 +.117 5.502 5 2675 ---- 6.103B ---- 6.103B 5.854 +.118 5.736 2700 ---- 6.340B ---- 6.340B 6.090 +.119 5.971 20 2725 ---- 6.578B ---- 6.578B 6.327 +.120 6.207 1 2750 ---- 6.818B ---- 6.818B 6.565 +.121 6.444 2 2775 ---- 7.058B ---- 7.058B 6.804 +.121 6.683 2800 ---- 7.299B ---- 7.299B 7.044 +.122 6.922 2 2825 ---- 7.541B ---- 7.541B 7.285 +.123 7.162 4 2850 ---- 7.783B ---- 7.783B 7.526 +.123 7.403 2 2875 ---- 8.026B ---- 8.026B 7.768 +.123 7.645 9 2900 ---- 8.270B ---- 8.270B 8.011 +.124 7.887 1 2925 ---- 8.513B ---- 8.512B 8.254 +.124 8.130 2 2950 ---- 8.759B ---- 8.759B 8.498 +.125 8.373 3 2975 ---- 9.004B ---- 9.004B 8.742 +.125 8.617 5 3000 ---- 9.246B ---- 9.246B 8.987 +.126 8.861 5 3025 ---- 9.289B ---- 9.289B 9.232 +.127 9.105 3 3050 ---- 9.426B ---- 9.410B 9.477 +.127 9.350 1 3075 ---- 9.661B ---- 9.644B 9.723 +.128 9.595 2 3100 ---- 9.919B ---- 9.903B 9.969 +.128 9.841 3125 ---- 10.154B ---- 10.137B 10.216 +.129 10.087 3 3150 ---- 10.415B ---- 10.415B 10.462 +.129 10.333 2 3175 ---- 10.648B ---- 10.631B 10.709 +.129 10.580 3200 ---- 10.909B ---- 10.909B 10.957 +.130 10.827 4 3225 ---- 11.142B ---- 11.125B 11.204 +.130 11.074 8 3250 ---- 11.405B ---- 11.405B 11.452 +.130 11.322 3 3275 ---- 11.642B ---- 11.642B 11.700 +.130 11.570 6 3300 ---- 11.901B ---- 11.901B 11.948 +.130 11.818 2 3325 ---- 12.138B ---- 12.138B 12.197 +.131 12.066 1 3350 ---- 12.364B ---- 12.348B 12.446 +.132 12.314 3375 ---- 12.635B ---- 12.635B 12.694 +.131 12.563 1 3400 ---- 12.894B ---- 12.894B 12.943 +.132 12.811 2 3425 ---- 13.132B ---- 13.132B 13.192 +.132 13.060 2 3450 ---- 13.392B ---- 13.392B 13.441 +.132 13.309 3 3475 ---- 13.632B ---- 13.632B 13.690 +.132 13.558 1 3500 ---- 13.888B ---- 13.872B 13.940 +.133 13.807 1 3525 ---- 14.132B ---- 14.115B 14.189 +.133 14.056 2 3550 ---- 14.387B ---- 14.371B 14.439 +.134 14.305 3 3575 ---- 14.631B ---- 14.631B 14.688 +.133 14.555 1 3600 ---- 14.856B ---- 14.840B 14.938 +.133 14.805 3625 ---- 15.130B ---- 15.111B 15.188 +.134 15.054 2 3650 ---- 15.386B ---- 15.370B 15.438 +.134 15.304 1 3675 ---- 15.630B ---- 15.630B 15.688 +.134 15.554 1 3700 ---- 15.886B ---- 15.870B 15.938 +.134 15.804 3725 ---- 16.130B ---- 16.130B 16.188 +.134 16.054 4000 ---- 18.883B ---- 18.866B 18.938 +.134 18.804 1 4500 ---- 23.884B ---- 23.884B 23.938 +.134 23.804 5000 ---- 28.880B ---- 28.863B 28.938 +.134 28.804 6000 ---- 38.872B ---- 38.853B 38.938 +.134 38.804 7500 ---- 53.867B ---- 53.867B 53.938 +.134 53.804 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .011 UNCH .011 1025 ---- ---- ---- ---- .012 UNCH .012 1050 ---- ---- ---- ---- .014 UNCH .014 1075 ---- ---- ---- ---- .016 UNCH .016 1100 ---- ---- ---- ---- .018 +.001 .017 1125 ---- ---- ---- ---- .020 +.001 .019 1150 ---- ---- ---- ---- .023 +.001 .022 1175 ---- ---- ---- ---- .025 +.001 .024 1200 ---- ---- ---- ---- .028 +.001 .027 1225 ---- ---- ---- ---- .031 +.001 .030 1250 ---- ---- ---- ---- .035 +.002 .033 1275 ---- ---- ---- ---- .039 +.002 .037 1300 ---- ---- ---- ---- .043 +.002 .041 1325 ---- ---- ---- ---- .047 +.001 .046 1350 ---- ---- ---- ---- .053 +.002 .051 1375 ---- ---- ---- ---- .058 +.002 .056 1400 ---- ---- ---- ---- .065 +.002 .063 1425 ---- .071B ---- .071B .072 +.002 .070 1450 ---- .080B ---- .080B .080 +.002 .078 1475 ---- .090B ---- .090B .089 +.002 .087 1500 ---- .101B ---- .101B .099 +.002 .097 10 1525 ---- .115B ---- .115B .111 +.002 .109 1550 ---- .130B ---- .130B .124 +.002 .122 21 1575 ---- .147B ---- .147B .139 +.003 .136 1600 ---- .166B ---- .166B .156 +.003 .153 5 1625 ---- .188B ---- .188B .175 +.003 .172 1650 ---- .213B ---- .213B .197 +.004 .193 1 1675 ---- .240B ---- .240B .222 +.005 .217 100 1700 ---- .272B ---- .272B .251 +.007 .244 56 1725 ---- .307B ---- .307B .282 +.008 .274 2 1750 ---- .346B ---- .346B .318 +.010 .308 1775 ---- .390B ---- .390B .358 +.012 .346 1800 ---- .439B ---- .439B .402 +.014 .388 6 1825 ---- .494B ---- .494B .451 +.016 .435 4 1850 ---- .554B ---- .554B .506 +.019 .487 19 1875 ---- .621B ---- .621B .567 +.022 .545 9 1900 ---- .694B ---- .694B .634 +.025 .609 9 1925 ---- .775B ---- .775B .707 +.027 .680 4 1950 ---- .863B ---- .863B .788 +.031 .757 16 1975 ---- .961B ---- .961B .876 +.034 .842 5 2000 ---- 1.064B ---- 1.064B .971 +.038 .933 12 2025 ---- 1.172B ---- 1.172B 1.074 +.042 1.032 14 2050 1.236 1.293B 1.236 1.243B 1.184 +.046 5 1.138 2075 ---- 1.418B ---- 1.418B 1.303 +.051 1.252 2 2100 ---- 1.551B ---- 1.551B 1.429 +.056 1.373 1 20 2125 ---- 1.690B ---- 1.690B 1.563 +.062 1.501 2150 ---- 1.836B ---- 1.836B 1.704 +.068 1.636 1 2175 ---- 1.991B ---- 1.991B 1.853 +.074 1.779 5 2200 ---- 2.153B ---- 2.153B 2.008 +.079 1.929 13 2225 ---- 2.323B ---- 2.323B 2.170 +.085 2.085 2250 ---- 2.497B ---- 2.497B 2.338 +.089 2.249 4 2275 ---- 2.678B ---- 2.678B 2.512 +.093 2.419 2300 ---- 2.863B ---- 2.863B 2.690 +.095 2.595 2325 ---- 3.054B ---- 3.054B 2.874 +.097 2.777 2350 ---- 3.249B ---- 3.249B 3.063 +.099 2.964 2375 ---- 3.449B ---- 3.449B 3.257 +.101 3.156 2 2400 ---- 3.652B ---- 3.651B 3.454 +.102 3.352 1 2425 ---- 3.859B ---- 3.859B 3.656 +.104 3.552 4 2450 ---- 4.068B ---- 4.068B 3.862 +.106 3.756 2475 ---- 4.281B ---- 4.281B 4.070 +.106 3.964 2 2500 ---- 4.497B ---- 4.497B 4.282 +.108 4.174 2525 ---- 4.715B ---- 4.715B 4.497 +.109 4.388 2550 ---- 4.936B ---- 4.936B 4.714 +.110 4.604 2575 ---- 5.160B ---- 5.160B 4.934 +.111 4.823 2600 ---- 5.384B ---- 5.384B 5.156 +.112 5.044 1 2625 ---- 5.610B ---- 5.610B 5.379 +.111 5.268 2650 ---- 5.839B ---- 5.839B 5.605 +.112 5.493 2675 ---- 6.069B ---- 6.069B 5.832 +.112 5.720 1 2700 ---- 6.300B ---- 6.300B 6.061 +.112 5.949 2725 ---- 6.532B ---- 6.532B 6.291 +.112 6.179 2750 ---- 6.766B ---- 6.766B 6.523 +.113 6.410 1 2775 ---- 7.001B ---- 7.001B 6.755 +.112 6.643 2800 ---- 7.236B ---- 7.234B 6.989 +.112 6.877 2825 ---- 7.473B ---- 7.473B 7.224 +.112 7.112 2 2850 ---- 7.710B ---- 7.709B 7.460 +.113 7.347 1 2875 ---- 7.950B ---- 7.950B 7.697 +.113 7.584 1 2900 ---- 8.189B ---- 8.189B 7.935 +.113 7.822 1 2925 ---- 8.429B ---- 8.429B 8.173 +.113 8.060 1 2950 ---- 8.669B ---- 8.667B 8.413 +.114 8.299 1 2975 ---- 8.911B ---- 8.911B 8.653 +.114 8.539 3000 ---- 9.152B ---- 9.150B 8.894 +.115 8.779 3025 ---- 9.395B ---- 9.395B 9.135 +.115 9.020 3050 ---- 9.637B ---- 9.637B 9.377 +.116 9.261 2 3075 ---- 9.881B ---- 9.881B 9.619 +.116 9.503 3100 ---- 10.124B ---- 10.122B 9.862 +.116 9.746 3125 ---- 10.369B ---- 10.369B 10.105 +.116 9.989 3150 ---- 10.613B ---- 10.613B 10.349 +.117 10.232 3175 ---- 10.858B ---- 10.858B 10.593 +.117 10.476 3200 ---- 11.103B ---- 11.103B 10.838 +.118 10.720 3225 ---- 11.349B ---- 11.349B 11.083 +.118 10.965 3250 ---- 11.425B ---- 11.425B 11.328 +.118 11.210 3500 ---- ---- ---- ---- 13.797 +.123 13.674 4000 ---- ---- ---- ---- 18.785 +.127 18.658 5000 ---- ---- ---- ---- 28.785 +.127 28.658 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .010 +.001 .009 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .017 +.001 .016 10000 ---- ---- ---- ---- 78.785 +.127 78.658 1025 ---- ---- ---- ---- .019 +.001 .018 1050 ---- ---- ---- ---- .021 +.001 .020 1075 ---- ---- ---- ---- .023 UNCH .023 1100 ---- ---- ---- ---- .026 +.001 .025 1125 ---- ---- ---- ---- .029 +.001 .028 1150 ---- ---- ---- ---- .032 +.001 .031 1175 ---- ---- ---- ---- .035 UNCH .035 1200 ---- ---- ---- ---- .039 +.001 .038 1225 ---- ---- ---- ---- .043 +.001 .042 1250 ---- ---- ---- ---- .047 UNCH .047 1275 ---- ---- ---- ---- .052 UNCH .052 1300 ---- ---- ---- ---- .058 UNCH .058 233 1325 ---- ---- ---- ---- .064 UNCH .064 1 1350 ---- ---- ---- ---- .070 UNCH .070 1375 ---- ---- ---- ---- .078 UNCH .078 1 1400 ---- ---- ---- ---- .086 -.001 .087 1 1425 ---- .098B ---- .098B .096 UNCH .096 1450 ---- .110B ---- .110B .107 UNCH .107 1475 ---- .123B ---- .123B .119 UNCH .119 1500 ---- .139B ---- .139B .133 UNCH .133 1000 1525 ---- .156B ---- .156B .148 UNCH .148 6 1550 ---- .175B ---- .175B .166 +.001 .165 40 1575 ---- .197B ---- .197B .186 +.002 .184 17 1600 ---- .221B ---- .221B .208 +.003 .205 2000 1625 ---- .249B ---- .249B .233 +.005 .228 13 1650 ---- .279B ---- .279B .260 +.005 .255 61 1675 ---- .313B ---- .313B .291 +.007 .284 106 1700 ---- .350B ---- .350B .326 +.009 .317 1002 1725 ---- .392B ---- .392B .364 +.011 .353 25 1750 .435 .437B .435 .437B .406 +.013 5 .393 136 1775 ---- .488B ---- .488B .453 +.015 .438 12 1800 ---- .544B ---- .544B .505 +.018 .487 42 1825 ---- .605B ---- .605B .561 +.021 .540 9 1850 ---- .673B ---- .673B .623 +.024 .599 8 1875 ---- .746B ---- .746B .691 +.027 .664 100 1900 ---- .826B ---- .826B .765 +.031 .734 1 18 1925 ---- .912B ---- .912B .845 +.035 .810 5 1950 ---- 1.003B ---- 1.003B .933 +.040 .893 1975 ---- 1.104B ---- 1.104B 1.026 +.043 .983 7 2000 ---- 1.213B ---- 1.213B 1.127 +.048 1.079 137 2025 ---- 1.325B ---- 1.325B 1.235 +.052 1.183 2050 ---- 1.447B ---- 1.447B 1.351 +.057 1.294 2075 ---- 1.576B ---- 1.576B 1.473 +.062 1.411 2100 ---- 1.712B ---- 1.712B 1.602 +.066 1.536 2 8 2125 ---- 1.854B ---- 1.854B 1.738 +.071 1.667 2150 ---- 2.003B ---- 2.003B 1.880 +.075 1.805 30 35 2175 ---- 2.159B ---- 2.159B 2.029 +.079 1.950 2200 ---- 2.321B ---- 2.321B 2.183 +.082 2.101 4 2225 ---- 2.488B ---- 2.488B 2.344 +.086 2.258 2250 ---- 2.661B ---- 2.661B 2.510 +.089 2.421 1 2275 ---- 2.838B ---- 2.838B 2.682 +.093 2.589 2 2300 ---- 3.021B ---- 3.021B 2.858 +.095 2.763 2325 ---- 3.208B ---- 3.207B 3.040 +.098 2.942 2350 ---- 3.400B ---- 3.400B 3.225 +.100 3.125 2375 ---- 3.595B ---- 3.595B 3.415 +.102 3.313 2400 ---- 3.794B ---- 3.794B 3.609 +.103 3.506 3 2425 ---- 3.997B ---- 3.997B 3.807 +.105 3.702 4 2450 ---- 4.203B ---- 4.202B 4.008 +.106 3.902 2 2475 ---- 4.412B ---- 4.412B 4.213 +.108 4.105 6 2500 ---- 4.623B ---- 4.623B 4.420 +.109 4.311 4 2525 ---- 4.837B ---- 4.836B 4.630 +.110 4.520 2550 ---- 5.053B ---- 5.053B 4.843 +.111 4.732 2575 ---- 5.271B ---- 5.271B 5.058 +.111 4.947 2600 ---- 5.491B ---- 5.491B 5.275 +.111 5.164 3 2625 ---- 5.714B ---- 5.714B 5.495 +.112 5.383 2650 ---- 5.938B ---- 5.937B 5.716 +.112 5.604 2675 ---- 6.164B ---- 6.162B 5.939 +.113 5.826 1 1 2700 ---- 6.391B ---- 6.391B 6.164 +.113 6.051 1 1 2725 ---- 6.619B ---- 6.619B 6.390 +.113 6.277 1 2750 ---- 6.850B ---- 6.850B 6.617 +.113 6.504 1 2775 ---- 7.080B ---- 7.080B 6.846 +.113 6.733 2800 ---- 7.313B ---- 7.313B 7.076 +.113 6.963 2825 ---- 7.546B ---- 7.545B 7.308 +.114 7.194 2850 ---- 7.780B ---- 7.780B 7.540 +.113 7.427 1 2875 ---- 8.015B ---- 8.015B 7.774 +.114 7.660 1 2900 ---- 8.251B ---- 8.251B 8.008 +.114 7.894 2925 ---- 8.488B ---- 8.488B 8.243 +.113 8.130 2950 ---- 8.726B ---- 8.726B 8.479 +.113 8.366 1 2975 ---- 8.964B ---- 8.964B 8.716 +.114 8.602 3000 ---- 9.203B ---- 9.203B 8.954 +.114 8.840 1 3025 ---- 9.442B ---- 9.442B 9.192 +.114 9.078 1 3050 ---- 9.683B ---- 9.683B 9.431 +.114 9.317 1 3075 ---- 9.923B ---- 9.923B 9.671 +.115 9.556 1 3100 ---- 10.165B ---- 10.165B 9.911 +.115 9.796 3125 ---- 10.407B ---- 10.405B 10.152 +.115 10.037 5 3150 ---- 10.649B ---- 10.649B 10.393 +.115 10.278 1 3175 ---- 10.892B ---- 10.892B 10.635 +.116 10.519 2 3200 ---- 11.135B ---- 11.135B 10.877 +.116 10.761 3 3225 ---- 11.378B ---- 11.377B 11.120 +.117 11.003 4 3250 ---- 11.623B ---- 11.623B 11.363 +.117 11.246 2 3275 ---- 11.867B ---- 11.867B 11.607 +.118 11.489 5 3300 ---- 12.112B ---- 12.112B 11.851 +.118 11.733 3 3325 ---- 12.357B ---- 12.357B 12.095 +.118 11.977 6 3350 ---- 12.601B ---- 12.600B 12.340 +.119 12.221 9 3375 ---- 12.847B ---- 12.847B 12.584 +.118 12.466 10 3400 ---- 13.050B ---- 13.050B 12.830 +.119 12.711 14 3500 ---- ---- ---- ---- 13.814 +.121 13.693 12 4000 ---- ---- ---- ---- 18.785 +.127 18.658 5000 ---- ---- ---- ---- 28.785 +.127 28.658 6000 ---- ---- ---- ---- 38.785 +.127 38.658 7000 ---- ---- ---- ---- 48.785 +.127 48.658 800 ---- ---- ---- ---- .006 +.001 .005 1 8000 ---- ---- ---- ---- 58.785 +.127 58.658 825 ---- ---- ---- ---- .007 +.001 .006 850 ---- ---- ---- ---- .008 +.001 .007 875 ---- ---- ---- ---- .009 +.001 .008 900 ---- ---- ---- ---- .010 +.001 .009 9000 ---- ---- ---- ---- 68.785 +.127 68.658 925 ---- ---- ---- ---- .012 +.001 .011 950 ---- ---- ---- ---- .013 +.001 .012 975 ---- ---- ---- ---- .015 +.001 .014 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .034 +.001 .033 10000 ---- ---- ---- ---- 78.631 +.124 78.507 1025 ---- ---- ---- ---- .037 +.001 .036 1050 ---- ---- ---- ---- .040 +.001 .039 1075 ---- ---- ---- ---- .044 +.001 .043 1100 ---- ---- ---- ---- .048 +.001 .047 1125 ---- ---- ---- ---- .052 +.001 .051 1150 ---- ---- ---- ---- .057 +.001 .056 1175 ---- ---- ---- ---- .062 +.001 .061 1200 ---- ---- ---- ---- .068 +.001 .067 9 1225 ---- ---- ---- ---- .075 +.001 .074 1250 ---- ---- ---- ---- .082 +.001 .081 1275 ---- ---- ---- ---- .091 +.002 .089 1300 ---- ---- ---- ---- .100 +.002 .098 1325 ---- ---- ---- ---- .110 +.001 .109 1350 ---- ---- ---- ---- .122 +.002 .120 1375 ---- .133B ---- .133B .134 +.002 .132 1400 ---- .148B ---- .148B .148 +.002 .146 102 1425 ---- .164B ---- .164B .163 +.002 .161 1450 ---- .182B ---- .182B .180 +.002 .178 1475 ---- .202B ---- .202B .199 +.003 .196 1500 ---- .225B ---- .225B .220 +.004 .216 1525 ---- .249B ---- .249B .242 +.004 .238 6 1550 ---- .276B ---- .276B .267 +.005 .262 2 1575 ---- .306B ---- .306B .295 +.006 .289 1600 ---- .339B ---- .339B .326 +.007 .319 41 1625 ---- .375B ---- .375B .359 +.008 .351 42 1650 ---- .415B ---- .415B .396 +.010 .386 42 1675 ---- .458B ---- .458B .436 +.011 .425 1 1700 ---- .505B ---- .505B .480 +.013 .467 113 1725 ---- .557B ---- .557B .528 +.015 .513 2 1750 ---- .613B ---- .613B .580 +.017 .563 19 1775 ---- .674B ---- .674B .637 +.019 .618 1800 ---- .740B ---- .740B .699 +.021 .678 1 21 1825 ---- .811B ---- .811B .766 +.024 .742 1850 ---- .888B ---- .888B .838 +.027 .811 125 1875 ---- .971B ---- .971B .916 +.030 .886 13 1900 ---- 1.059B ---- 1.059B .999 +.032 .967 1 1925 ---- 1.149B ---- 1.149B 1.088 +.035 1.053 1950 ---- 1.249B ---- 1.249B 1.184 +.039 1.145 1 1 1975 ---- 1.356B ---- 1.356B 1.285 +.042 1.243 2000 ---- 1.468B ---- 1.468B 1.392 +.045 1.347 151 2025 ---- 1.587B ---- 1.587B 1.505 +.048 1.457 2050 ---- 1.712B ---- 1.712B 1.624 +.051 1.573 2075 ---- 1.842B ---- 1.842B 1.749 +.055 1.694 1 2100 ---- 1.978B ---- 1.978B 1.879 +.058 1.821 9 2125 ---- 2.120B ---- 2.120B 2.016 +.062 1.954 2150 ---- 2.267B ---- 2.267B 2.157 +.065 2.092 4 2175 ---- 2.419B ---- 2.419B 2.304 +.069 2.235 2200 ---- 2.576B ---- 2.576B 2.456 +.072 2.384 100 2225 ---- 2.739B ---- 2.739B 2.613 +.076 2.537 8 2250 ---- 2.905B ---- 2.905B 2.774 +.078 2.696 2275 ---- 3.077B ---- 3.077B 2.941 +.082 2.859 2300 ---- 3.252B ---- 3.252B 3.111 +.085 3.026 2325 ---- 3.431B ---- 3.431B 3.286 +.088 3.198 2350 ---- 3.615B ---- 3.615B 3.465 +.090 3.375 6 2375 ---- 3.802B ---- 3.802B 3.647 +.092 3.555 2400 ---- 3.992B ---- 3.991B 3.833 +.094 3.739 21 2425 ---- 4.186B ---- 4.186B 4.022 +.096 3.926 2450 ---- 4.382B ---- 4.382B 4.215 +.098 4.117 2475 ---- 4.581B ---- 4.581B 4.410 +.099 4.311 2500 ---- 4.784B ---- 4.784B 4.609 +.100 4.509 12 2525 ---- 4.989B ---- 4.989B 4.810 +.101 4.709 2550 ---- 5.197B ---- 5.197B 5.013 +.101 4.912 2575 ---- 5.406B ---- 5.406B 5.219 +.102 5.117 2600 ---- 5.618B ---- 5.618B 5.428 +.103 5.325 16 2625 ---- 5.832B ---- 5.832B 5.638 +.103 5.535 2650 ---- 6.047B ---- 6.047B 5.851 +.104 5.747 1 2675 ---- 6.264B ---- 6.264B 6.065 +.104 5.961 2700 ---- 6.484B ---- 6.484B 6.282 +.105 6.177 1 2725 ---- 6.704B ---- 6.704B 6.500 +.105 6.395 2750 ---- 6.926B ---- 6.926B 6.719 +.105 6.614 2775 ---- 7.150B ---- 7.150B 6.940 +.105 6.835 2800 ---- 7.375B ---- 7.374B 7.163 +.106 7.057 2825 ---- 7.601B ---- 7.601B 7.387 +.106 7.281 2850 ---- 7.828B ---- 7.828B 7.612 +.107 7.505 2875 ---- 8.057B ---- 8.057B 7.838 +.107 7.731 2900 ---- 8.286B ---- 8.286B 8.065 +.107 7.958 2925 ---- 8.516B ---- 8.516B 8.294 +.108 8.186 2950 ---- 8.747B ---- 8.747B 8.523 +.108 8.415 2975 ---- 8.979B ---- 8.979B 8.753 +.108 8.645 3000 ---- 9.212B ---- 9.212B 8.985 +.109 8.876 3025 ---- 9.446B ---- 9.446B 9.216 +.108 9.108 3050 ---- 9.680B ---- 9.680B 9.449 +.109 9.340 3075 ---- 9.915B ---- 9.915B 9.683 +.110 9.573 3100 ---- 10.151B ---- 10.151B 9.917 +.110 9.807 3125 ---- 10.387B ---- 10.387B 10.151 +.109 10.042 3150 ---- 10.624B ---- 10.624B 10.387 +.110 10.277 3175 ---- 10.861B ---- 10.861B 10.623 +.110 10.513 3200 ---- 11.099B ---- 11.099B 10.860 +.111 10.749 3225 ---- 11.337B ---- 11.337B 11.097 +.111 10.986 3250 ---- 11.576B ---- 11.576B 11.335 +.111 11.224 3275 ---- 11.816B ---- 11.816B 11.573 +.111 11.462 3300 ---- 12.056B ---- 12.056B 11.812 +.112 11.700 2 3325 ---- 12.296B ---- 12.296B 12.051 +.112 11.939 3350 ---- 12.537B ---- 12.537B 12.291 +.112 12.179 3375 ---- 12.778B ---- 12.778B 12.531 +.112 12.419 3400 ---- 13.020B ---- 13.020B 12.771 +.112 12.659 3425 ---- 13.261B ---- 13.261B 13.012 +.112 12.900 3450 ---- 13.503B ---- 13.503B 13.254 +.113 13.141 3475 ---- 13.746B ---- 13.746B 13.496 +.114 13.382 3500 ---- 13.990B ---- 13.990B 13.738 +.114 13.624 3525 ---- 14.232B ---- 14.232B 13.980 +.113 13.867 3550 ---- 14.476B ---- 14.476B 14.223 +.114 14.109 3575 ---- 14.720B ---- 14.720B 14.467 +.115 14.352 3600 ---- 14.964B ---- 14.964B 14.710 +.114 14.596 3625 ---- 15.209B ---- 15.209B 14.954 +.115 14.839 3650 ---- 15.453B ---- 15.453B 15.198 +.115 15.083 3675 ---- 15.698B ---- 15.698B 15.443 +.116 15.327 3700 ---- 15.943B ---- 15.943B 15.687 +.115 15.572 3725 ---- 16.188B ---- 16.188B 15.933 +.117 15.816 3750 ---- 16.434B ---- 16.434B 16.178 +.117 16.061 3775 ---- 16.680B ---- 16.680B 16.423 +.116 16.307 3800 ---- 16.770B ---- 16.770B 16.669 +.117 16.552 3825 ---- ---- ---- ---- 16.915 +.117 16.798 3850 ---- ---- ---- ---- 17.162 +.118 17.044 3875 ---- ---- ---- ---- 17.408 +.118 17.290 3900 ---- ---- ---- ---- 17.655 +.118 17.537 3925 ---- ---- ---- ---- 17.902 +.118 17.784 3950 ---- ---- ---- ---- 18.149 +.118 18.031 3975 ---- ---- ---- ---- 18.397 +.119 18.278 4000 ---- ---- ---- ---- 18.645 +.120 18.525 4025 ---- ---- ---- ---- 18.892 +.119 18.773 4050 ---- ---- ---- ---- 19.140 +.120 19.020 4075 ---- ---- ---- ---- 19.389 +.121 19.268 4500 ---- ---- ---- ---- 23.631 +.124 23.507 5000 ---- ---- ---- ---- 28.631 +.124 28.507 6000 ---- ---- ---- ---- 38.631 +.124 38.507 7000 ---- ---- ---- ---- 48.631 +.124 48.507 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .013 UNCH .013 775 ---- ---- ---- ---- .015 UNCH .015 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.631 +.124 58.507 825 ---- ---- ---- ---- .018 UNCH .018 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .022 UNCH .022 900 ---- ---- ---- ---- .024 UNCH .024 9000 ---- ---- ---- ---- 68.631 +.124 68.507 925 ---- ---- ---- ---- .026 UNCH .026 950 ---- ---- ---- ---- .029 +.001 .028 975 ---- ---- ---- ---- .031 UNCH .031 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .048 +.001 .047 10000 ---- ---- ---- ---- 78.429 +.116 78.313 1025 ---- ---- ---- ---- .052 +.001 .051 1050 ---- ---- ---- ---- .057 +.001 .056 1075 ---- ---- ---- ---- .062 +.001 .061 1100 ---- ---- ---- ---- .068 +.001 .067 1125 ---- ---- ---- ---- .074 +.001 .073 1150 ---- ---- ---- ---- .081 +.001 .080 1175 ---- ---- ---- ---- .089 +.002 .087 1200 ---- ---- ---- ---- .097 +.001 .096 1225 ---- ---- ---- ---- .106 +.001 .105 1250 ---- ---- ---- ---- .116 +.001 .115 1275 ---- ---- ---- ---- .128 +.002 .126 1300 ---- ---- ---- ---- .140 +.002 .138 1325 ---- ---- ---- ---- .154 +.003 .151 1350 ---- ---- ---- ---- .169 +.003 .166 1375 ---- ---- ---- ---- .186 +.004 .182 1400 ---- .202B ---- .202B .205 +.005 .200 100 1425 ---- .224B ---- .224B .225 +.005 .220 1450 ---- .248B ---- .248B .248 +.006 .242 1475 ---- .275B ---- .275B .272 +.006 .266 1500 ---- .304B ---- .304B .299 +.007 .292 1525 ---- .336B ---- .336B .329 +.008 .321 1550 ---- .370B ---- .370B .361 +.009 .352 1575 ---- .408B ---- .408B .396 +.010 .386 1600 ---- .448B ---- .448B .434 +.011 .423 1625 ---- .492B ---- .492B .476 +.013 .463 1650 ---- .539B ---- .539B .521 +.014 .507 1675 ---- .590B ---- .590B .569 +.015 .554 1700 ---- .644B ---- .644B .621 +.016 .605 1725 ---- .703B ---- .703B .677 +.018 .659 1750 ---- .766B ---- .766B .737 +.020 .717 1775 ---- .833B ---- .833B .802 +.022 .780 1800 ---- .905B ---- .905B .870 +.023 .847 1825 ---- .982B ---- .982B .943 +.025 .918 19 1850 ---- 1.064B ---- 1.064B 1.020 +.027 .993 1875 ---- 1.152B ---- 1.152B 1.103 +.029 1.074 1900 ---- 1.244B ---- 1.244B 1.190 +.031 1.159 1925 ---- 1.340B ---- 1.340B 1.283 +.034 1.249 1950 ---- 1.439B ---- 1.439B 1.381 +.036 1.345 1975 ---- 1.547B ---- 1.547B 1.485 +.039 1.446 2000 ---- 1.662B ---- 1.662B 1.594 +.042 1.552 2025 ---- 1.782B ---- 1.782B 1.709 +.045 1.664 2050 ---- 1.907B ---- 1.907B 1.829 +.048 1.781 1 2075 ---- 2.037B ---- 2.037B 1.955 +.052 1.903 2100 ---- 2.172B ---- 2.172B 2.086 +.055 2.031 2125 ---- 2.312B ---- 2.312B 2.222 +.059 2.163 2150 ---- 2.457B ---- 2.457B 2.362 +.061 2.301 1 2175 ---- 2.607B ---- 2.607B 2.508 +.065 2.443 2200 ---- 2.761B ---- 2.761B 2.658 +.069 2.589 3 2225 ---- 2.919B ---- 2.919B 2.813 +.072 2.741 2250 ---- 3.081B ---- 3.081B 2.971 +.075 2.896 2 2275 ---- 3.248B ---- 3.248B 3.134 +.078 3.056 2300 ---- 3.418B ---- 3.418B 3.300 +.080 3.220 10 2325 ---- 3.592B ---- 3.592B 3.470 +.082 3.388 2350 ---- 3.770B ---- 3.770B 3.644 +.085 3.559 2375 ---- 3.951B ---- 3.951B 3.821 +.087 3.734 2400 ---- 4.134B ---- 4.134B 4.001 +.089 3.912 2425 ---- 4.321B ---- 4.321B 4.184 +.090 4.094 2450 ---- 4.511B ---- 4.511B 4.370 +.092 4.278 2475 ---- 4.704B ---- 4.704B 4.559 +.093 4.466 2500 ---- 4.899B ---- 4.899B 4.751 +.095 4.656 2525 ---- 5.097B ---- 5.097B 4.945 +.095 4.850 2550 ---- 5.297B ---- 5.297B 5.142 +.097 5.045 2575 ---- 5.500B ---- 5.500B 5.341 +.097 5.244 2600 ---- 5.704B ---- 5.704B 5.542 +.098 5.444 2625 ---- 5.911B ---- 5.911B 5.745 +.098 5.647 2650 ---- 6.119B ---- 6.119B 5.951 +.099 5.852 2675 ---- 6.330B ---- 6.330B 6.158 +.099 6.059 2700 ---- 6.542B ---- 6.542B 6.367 +.100 6.267 2725 ---- 6.756B ---- 6.756B 6.578 +.100 6.478 2750 ---- 6.971B ---- 6.971B 6.791 +.101 6.690 2775 ---- 7.188B ---- 7.188B 7.005 +.101 6.904 2800 ---- 7.406B ---- 7.406B 7.220 +.101 7.119 15 2825 ---- 7.625B ---- 7.625B 7.438 +.102 7.336 2850 ---- 7.846B ---- 7.846B 7.656 +.102 7.554 2875 ---- 8.068B ---- 8.068B 7.876 +.102 7.774 2900 ---- 8.291B ---- 8.291B 8.097 +.102 7.995 2925 ---- 8.515B ---- 8.515B 8.319 +.103 8.216 2950 ---- 8.741B ---- 8.741B 8.542 +.103 8.439 2975 ---- 8.968B ---- 8.968B 8.767 +.103 8.664 3000 ---- 9.195B ---- 9.195B 8.992 +.103 8.889 3025 ---- 9.423B ---- 9.423B 9.218 +.103 9.115 3050 ---- 9.652B ---- 9.652B 9.446 +.104 9.342 3075 ---- 9.882B ---- 9.882B 9.674 +.105 9.569 3100 ---- 10.112B ---- 10.112B 9.903 +.105 9.798 3125 ---- 10.344B ---- 10.343B 10.132 +.105 10.027 3150 ---- 10.576B ---- 10.575B 10.363 +.105 10.258 3175 ---- 10.809B ---- 10.809B 10.594 +.106 10.488 3200 ---- 11.042B ---- 11.041B 10.826 +.106 10.720 3225 ---- 11.275B ---- 11.275B 11.058 +.106 10.952 3250 ---- 11.510B ---- 11.509B 11.291 +.106 11.185 3275 ---- 11.745B ---- 11.745B 11.525 +.107 11.418 3500 13.885 13.885 13.639A 13.639A 13.652 +.108 3 13.544 4000 18.515 18.736B 18.475A 18.475A 18.491 +.111 2 18.380 4500 ---- ---- ---- ---- 23.432 +.114 23.318 5000 ---- ---- ---- ---- 28.429 +.116 28.313 6000 ---- ---- ---- ---- 38.429 +.116 38.313 7000 ---- ---- ---- ---- 48.429 +.116 48.313 8000 ---- ---- ---- ---- 58.429 +.116 58.313 825 ---- ---- ---- ---- .024 +.001 .023 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .033 +.001 .032 9000 ---- ---- ---- ---- 68.429 +.116 68.313 925 ---- ---- ---- ---- .036 +.001 .035 950 ---- ---- ---- ---- .040 +.001 .039 975 ---- ---- ---- ---- .043 UNCH .043 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .039 +.001 .038 1 10000 ---- ---- ---- ---- 78.171 +.116 78.055 1025 ---- ---- ---- ---- .045 UNCH .045 1050 ---- ---- ---- ---- .052 UNCH .052 1075 ---- ---- ---- ---- .061 +.001 .060 1100 ---- ---- ---- ---- .070 +.001 .069 1125 ---- ---- ---- ---- .080 +.001 .079 1150 ---- ---- ---- ---- .092 +.001 .091 1175 ---- ---- ---- ---- .104 +.001 .103 1200 ---- ---- ---- ---- .118 +.001 .117 1225 ---- ---- ---- ---- .133 +.001 .132 1250 ---- ---- ---- ---- .150 +.002 .148 1275 ---- ---- ---- ---- .168 +.002 .166 1300 ---- ---- ---- ---- .188 +.003 .185 1325 ---- ---- ---- ---- .209 +.003 .206 1350 ---- ---- ---- ---- .232 +.003 .229 1 1375 ---- ---- ---- ---- .257 +.004 .253 1 1400 ---- ---- ---- ---- .283 +.004 .279 1425 ---- ---- ---- ---- .312 +.004 .308 1450 ---- ---- ---- ---- .343 +.005 .338 1475 ---- ---- ---- ---- .376 +.006 .370 1500 ---- ---- ---- ---- .411 +.006 .405 1525 ---- ---- ---- ---- .449 +.007 .442 1550 ---- ---- ---- ---- .490 +.008 .482 1575 ---- ---- ---- ---- .533 +.008 .525 1600 ---- ---- ---- ---- .579 +.009 .570 1 1625 ---- ---- ---- ---- .628 +.009 .619 1650 ---- ---- ---- ---- .681 +.011 .670 1675 ---- ---- ---- ---- .737 +.011 .726 1700 ---- ---- ---- ---- .797 +.013 .784 1725 ---- ---- ---- ---- .860 +.014 .846 1750 ---- ---- ---- ---- .927 +.014 .913 1775 ---- ---- ---- ---- .998 +.015 .983 1800 ---- ---- ---- ---- 1.074 +.016 1.058 17 1825 ---- ---- ---- ---- 1.154 +.017 1.137 5 1850 ---- ---- ---- ---- 1.239 +.019 1.220 100 1875 ---- ---- ---- ---- 1.328 +.020 1.308 1900 ---- 1.413B ---- ---- 1.422 +.021 1.401 1925 ---- ---- ---- ---- 1.521 +.023 1.498 1950 ---- ---- ---- ---- 1.624 +.024 1.600 1975 ---- ---- ---- ---- 1.732 +.026 1.706 2000 ---- 1.848B ---- ---- 1.844 +.026 1.818 1 2025 ---- ---- ---- ---- 1.961 +.028 1.933 2050 ---- ---- ---- ---- 2.083 +.030 2.053 2075 ---- ---- ---- ---- 2.209 +.031 2.178 2100 ---- ---- ---- ---- 2.339 +.032 2.307 1 2125 ---- 2.492B ---- ---- 2.473 +.033 2.440 2150 ---- ---- ---- ---- 2.612 +.035 2.577 2175 ---- ---- ---- ---- 2.754 +.036 2.718 2200 ---- ---- ---- ---- 2.901 +.038 2.863 25 2225 ---- ---- ---- ---- 3.051 +.039 3.012 2250 ---- ---- ---- ---- 3.205 +.041 3.164 2275 ---- ---- ---- ---- 3.362 +.042 3.320 1 2300 ---- ---- ---- ---- 3.523 +.044 3.479 2325 ---- ---- ---- ---- 3.687 +.045 3.642 2350 ---- ---- ---- ---- 3.854 +.046 3.808 2375 ---- ---- ---- ---- 4.024 +.048 3.976 100 2400 ---- ---- ---- ---- 4.197 +.049 4.148 8 2425 ---- ---- ---- ---- 4.372 +.050 4.322 2450 ---- ---- ---- ---- 4.551 +.051 4.500 2475 ---- ---- ---- ---- 4.732 +.052 4.680 2500 ---- ---- ---- ---- 4.916 +.054 4.862 2525 ---- ---- ---- ---- 5.102 +.055 5.047 6 2550 ---- ---- ---- ---- 5.291 +.056 5.235 2575 ---- ---- ---- ---- 5.481 +.057 5.424 2600 ---- ---- ---- ---- 5.674 +.058 5.616 2625 ---- ---- ---- ---- 5.870 +.060 5.810 2650 ---- ---- ---- ---- 6.067 +.061 6.006 2675 ---- ---- ---- ---- 6.266 +.062 6.204 2700 ---- ---- ---- ---- 6.467 +.063 6.404 2725 ---- ---- ---- ---- 6.670 +.064 6.606 2750 ---- ---- ---- ---- 6.874 +.064 6.810 2775 ---- ---- ---- ---- 7.080 +.065 7.015 2800 ---- ---- ---- ---- 7.288 +.066 7.222 2825 ---- ---- ---- ---- 7.498 +.068 7.430 2850 ---- ---- ---- ---- 7.708 +.068 7.640 2875 ---- ---- ---- ---- 7.920 +.069 7.851 2900 ---- ---- ---- ---- 8.134 +.071 8.063 2925 ---- ---- ---- ---- 8.349 +.072 8.277 2950 ---- ---- ---- ---- 8.564 +.072 8.492 2975 ---- ---- ---- ---- 8.782 +.073 8.709 3000 ---- ---- ---- ---- 9.000 +.074 8.926 13 3025 ---- ---- ---- ---- 9.219 +.074 9.145 3050 ---- ---- ---- ---- 9.440 +.076 9.364 3075 ---- ---- ---- ---- 9.661 +.076 9.585 3100 ---- ---- ---- ---- 9.884 +.077 9.807 3125 ---- ---- ---- ---- 10.107 +.078 10.029 3150 ---- ---- ---- ---- 10.331 +.078 10.253 3175 ---- ---- ---- ---- 10.556 +.079 10.477 3200 ---- ---- ---- ---- 10.782 +.080 10.702 3225 ---- ---- ---- ---- 11.009 +.081 10.928 3250 ---- ---- ---- ---- 11.236 +.081 11.155 3275 ---- ---- ---- ---- 11.465 +.082 11.383 15 3300 ---- ---- ---- ---- 11.694 +.083 11.611 3325 ---- ---- ---- ---- 11.923 +.083 11.840 3350 ---- ---- ---- ---- 12.154 +.084 12.070 3375 ---- ---- ---- ---- 12.385 +.085 12.300 3400 ---- ---- ---- ---- 12.616 +.085 12.531 3425 ---- ---- ---- ---- 12.848 +.085 12.763 3450 ---- ---- ---- ---- 13.081 +.086 12.995 3475 ---- ---- ---- ---- 13.315 +.087 13.228 3500 ---- ---- ---- ---- 13.548 +.087 13.461 3525 ---- ---- ---- ---- 13.783 +.088 13.695 3550 ---- ---- ---- ---- 14.018 +.089 13.929 3575 ---- ---- ---- ---- 14.253 +.089 14.164 3600 ---- ---- ---- ---- 14.489 +.090 14.399 3625 ---- ---- ---- ---- 14.725 +.090 14.635 3650 ---- ---- ---- ---- 14.962 +.091 14.871 3675 ---- ---- ---- ---- 15.199 +.091 15.108 3700 ---- ---- ---- ---- 15.437 +.092 15.345 3725 ---- ---- ---- ---- 15.675 +.093 15.582 3750 ---- ---- ---- ---- 15.913 +.093 15.820 3775 ---- ---- ---- ---- 16.152 +.094 16.058 3800 ---- ---- ---- ---- 16.391 +.094 16.297 3825 ---- ---- ---- ---- 16.630 +.094 16.536 3850 ---- ---- ---- ---- 16.870 +.095 16.775 3875 ---- ---- ---- ---- 17.110 +.095 17.015 3900 ---- ---- ---- ---- 17.351 +.096 17.255 3925 ---- ---- ---- ---- 17.591 +.096 17.495 3950 ---- ---- ---- ---- 17.832 +.097 17.735 3975 ---- ---- ---- ---- 18.074 +.098 17.976 4000 ---- ---- ---- ---- 18.315 +.098 18.217 4025 ---- ---- ---- ---- 18.557 +.098 18.459 4050 ---- ---- ---- ---- 18.800 +.099 18.701 4075 ---- ---- ---- ---- 19.042 +.099 18.943 4500 ---- ---- ---- ---- 23.202 +.107 23.095 5000 ---- ---- ---- ---- 28.171 +.116 28.055 6000 ---- ---- ---- ---- 38.171 +.116 38.055 7000 ---- ---- ---- ---- 48.171 +.116 48.055 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .006 UNCH .006 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 58.171 +.116 58.055 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .013 UNCH .013 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .019 UNCH .019 9000 ---- ---- ---- ---- 68.171 +.116 68.055 925 ---- ---- ---- ---- .023 UNCH .023 950 ---- ---- ---- ---- .028 +.001 .027 975 ---- ---- ---- ---- .033 +.001 .032 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .222 +.082 .140 1025 ---- ---- ---- ---- .234 +.087 .147 1050 ---- ---- ---- ---- .245 +.091 .154 1075 ---- ---- ---- ---- .257 +.095 .162 1100 ---- ---- ---- ---- .269 +.100 .169 1125 ---- ---- ---- ---- .282 +.105 .177 1150 ---- ---- ---- ---- .295 +.109 .186 1175 ---- ---- ---- ---- .309 +.115 .194 1200 ---- ---- ---- ---- .323 +.119 .204 1225 ---- ---- ---- ---- .339 +.126 .213 1250 ---- ---- ---- ---- .355 +.131 .224 1275 ---- ---- ---- ---- .371 +.137 .234 1300 ---- ---- ---- ---- .389 +.143 .246 1325 ---- ---- ---- ---- .409 +.150 .259 1350 ---- ---- ---- ---- .429 +.156 .273 1375 ---- ---- ---- ---- .451 +.164 .287 1400 ---- ---- ---- ---- .474 +.171 .303 1425 ---- ---- ---- ---- .500 +.179 .321 1450 ---- ---- ---- ---- .527 +.187 .340 1475 ---- ---- ---- ---- .556 +.195 .361 1500 ---- ---- ---- ---- .588 +.204 .384 1525 ---- ---- ---- ---- .623 +.213 .410 1550 ---- ---- ---- ---- .660 +.222 .438 1575 ---- ---- ---- ---- .701 +.233 .468 1600 ---- ---- ---- ---- .745 +.243 .502 1625 ---- ---- ---- ---- .793 +.253 .540 1650 ---- ---- ---- ---- .845 +.264 .581 1675 ---- ---- ---- ---- .901 +.275 .626 1700 ---- ---- ---- ---- .962 +.286 .676 1725 ---- ---- ---- ---- 1.028 +.298 .730 1750 ---- ---- ---- ---- 1.099 +.310 .789 1775 ---- ---- ---- ---- 1.175 +.321 .854 1800 ---- ---- ---- ---- 1.256 +.332 .924 12 1825 ---- ---- ---- ---- 1.343 +.343 1.000 1850 ---- ---- ---- ---- 1.436 +.353 1.083 1875 ---- ---- ---- ---- 1.535 +.364 1.171 1900 ---- ---- ---- ---- 1.640 +.374 1.266 1925 ---- ---- ---- ---- 1.751 +.383 1.368 1950 ---- ---- ---- ---- 1.868 +.391 1.477 1975 ---- ---- ---- ---- 1.992 +.399 1.593 2000 ---- ---- ---- ---- 2.122 +.407 1.715 2025 ---- ---- ---- ---- 2.258 +.414 1.844 2050 ---- ---- ---- ---- 2.400 +.420 1.980 2075 ---- ---- ---- ---- 2.547 +.425 2.122 2100 ---- ---- ---- ---- 2.699 +.430 2.269 2125 ---- ---- ---- ---- 2.857 +.435 2.422 2150 ---- ---- ---- ---- 3.019 +.438 2.581 2175 ---- ---- ---- ---- 3.186 +.442 2.744 2200 ---- ---- ---- ---- 3.356 +.445 2.911 2225 ---- ---- ---- ---- 3.531 +.448 3.083 2250 ---- ---- ---- ---- 3.709 +.451 3.258 2275 ---- ---- ---- ---- 3.890 +.453 3.437 2300 ---- ---- ---- ---- 4.073 +.455 3.618 2325 ---- ---- ---- ---- 4.259 +.457 3.802 2350 ---- ---- ---- ---- 4.447 +.459 3.988 2375 ---- ---- ---- ---- 4.637 +.462 4.175 2400 ---- ---- ---- ---- 4.828 +.464 4.364 2425 ---- ---- ---- ---- 5.020 +.466 4.554 2450 ---- ---- ---- ---- 5.213 +.469 4.744 2475 ---- ---- ---- ---- 5.407 +.472 4.935 2500 ---- ---- ---- ---- 5.600 +.474 5.126 2525 ---- ---- ---- ---- 5.794 +.477 5.317 2550 ---- ---- ---- ---- 5.987 +.478 5.509 2575 ---- ---- ---- ---- 6.181 +.480 5.701 2600 ---- ---- ---- ---- 6.374 +.480 5.894 2625 ---- ---- ---- ---- 6.568 +.481 6.087 2650 ---- ---- ---- ---- 6.762 +.480 6.282 2675 ---- ---- ---- ---- 6.957 +.481 6.476 2700 ---- ---- ---- ---- 7.152 +.480 6.672 2725 ---- ---- ---- ---- 7.347 +.478 6.869 2750 ---- ---- ---- ---- 7.544 +.478 7.066 2775 ---- ---- ---- ---- 7.741 +.476 7.265 2800 ---- ---- ---- ---- 7.940 +.475 7.465 2825 ---- ---- ---- ---- 8.139 +.473 7.666 2850 ---- ---- ---- ---- 8.340 +.471 7.869 2875 ---- ---- ---- ---- 8.541 +.468 8.073 2900 ---- ---- ---- ---- 8.745 +.467 8.278 2925 ---- ---- ---- ---- 8.950 +.465 8.485 2950 ---- ---- ---- ---- 9.156 +.462 8.694 2975 ---- ---- ---- ---- 9.364 +.459 8.905 3000 ---- ---- ---- ---- 9.574 +.457 9.117 3025 ---- ---- ---- ---- 9.786 +.455 9.331 3050 ---- ---- ---- ---- 9.999 +.452 9.547 3075 ---- ---- ---- ---- 10.215 +.449 9.766 3100 ---- ---- ---- ---- 10.433 +.447 9.986 3125 ---- ---- ---- ---- 10.653 +.446 10.207 3150 ---- ---- ---- ---- 10.874 +.443 10.431 3175 ---- ---- ---- ---- 11.097 +.441 10.656 3200 ---- ---- ---- ---- 11.322 +.440 10.882 3225 ---- ---- ---- ---- 11.547 +.437 11.110 3250 ---- ---- ---- ---- 11.775 +.436 11.339 3275 ---- ---- ---- ---- 12.003 +.434 11.569 3300 ---- ---- ---- ---- 12.232 +.432 11.800 3325 ---- ---- ---- ---- 12.463 +.431 12.032 3350 ---- ---- ---- ---- 12.694 +.429 12.265 3375 ---- ---- ---- ---- 12.926 +.428 12.498 3400 ---- ---- ---- ---- 13.159 +.426 12.733 3425 ---- ---- ---- ---- 13.392 +.425 12.967 3450 ---- ---- ---- ---- 13.626 +.423 13.203 3475 ---- ---- ---- ---- 13.861 +.422 13.439 3500 ---- ---- ---- ---- 14.096 +.421 13.675 3525 ---- ---- ---- ---- 14.331 +.420 13.911 3550 ---- ---- ---- ---- 14.566 +.418 14.148 3575 ---- ---- ---- ---- 14.801 +.417 14.384 3600 ---- ---- ---- ---- 15.037 +.416 14.621 3625 ---- ---- ---- ---- 15.272 +.414 14.858 3650 ---- ---- ---- ---- 15.507 +.413 15.094 3675 ---- ---- ---- ---- 15.742 +.411 15.331 3700 ---- ---- ---- ---- 15.977 +.410 15.567 3725 ---- ---- ---- ---- 16.212 +.408 15.804 3750 ---- ---- ---- ---- 16.447 +.407 16.040 3775 ---- ---- ---- ---- 16.682 +.405 16.277 3800 ---- ---- ---- ---- 16.917 +.404 16.513 3825 ---- ---- ---- ---- 17.151 +.402 16.749 3850 ---- ---- ---- ---- 17.386 +.400 16.986 3875 ---- ---- ---- ---- 17.621 +.398 17.223 3900 ---- ---- ---- ---- 17.857 +.397 17.460 3925 ---- ---- ---- ---- 18.092 +.395 17.697 3950 ---- ---- ---- ---- 18.328 +.394 17.934 3975 ---- ---- ---- ---- 18.564 +.392 18.172 4000 ---- ---- ---- ---- 18.801 +.391 18.410 4025 ---- ---- ---- ---- 19.037 +.389 18.648 4050 ---- ---- ---- ---- 19.274 +.387 18.887 4075 ---- ---- ---- ---- 19.512 +.386 19.126 4100 ---- ---- ---- ---- 19.749 +.384 19.365 725 ---- ---- ---- ---- .113 +.043 .070 750 ---- ---- ---- ---- .122 +.046 .076 775 ---- ---- ---- ---- .131 +.049 .082 800 ---- ---- ---- ---- .140 +.052 .088 825 ---- ---- ---- ---- .150 +.056 .094 850 ---- ---- ---- ---- .160 +.060 .100 875 ---- ---- ---- ---- .170 +.063 .107 900 ---- ---- ---- ---- .180 +.067 .113 925 ---- ---- ---- ---- .190 +.070 .120 950 ---- ---- ---- ---- .201 +.075 .126 975 ---- ---- ---- ---- .211 +.078 .133 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .436 +.069 .367 1025 ---- ---- ---- ---- .456 +.072 .384 1050 ---- ---- ---- ---- .476 +.074 .402 1075 ---- ---- ---- ---- .497 +.078 .419 1100 ---- ---- ---- ---- .519 +.081 .438 1125 ---- ---- ---- ---- .540 +.084 .456 1150 ---- ---- ---- ---- .563 +.088 .475 1175 ---- ---- ---- ---- .586 +.091 .495 1200 ---- ---- ---- ---- .609 +.094 .515 1225 ---- ---- ---- ---- .634 +.098 .536 1250 ---- ---- ---- ---- .659 +.101 .558 1275 ---- ---- ---- ---- .685 +.105 .580 1300 ---- ---- ---- ---- .712 +.109 .603 1325 ---- ---- ---- ---- .741 +.113 .628 1350 ---- ---- ---- ---- .770 +.117 .653 1375 ---- ---- ---- ---- .801 +.121 .680 1400 ---- ---- ---- ---- .834 +.125 .709 1425 ---- ---- ---- ---- .868 +.130 .738 1450 ---- ---- ---- ---- .904 +.134 .770 1475 ---- ---- ---- ---- .941 +.138 .803 1500 ---- ---- ---- ---- .981 +.142 .839 1525 ---- ---- ---- ---- 1.024 +.147 .877 1550 ---- ---- ---- ---- 1.069 +.152 .917 1575 ---- ---- ---- ---- 1.116 +.157 .959 1600 ---- ---- ---- ---- 1.166 +.161 1.005 1625 ---- ---- ---- ---- 1.220 +.166 1.054 1650 ---- ---- ---- ---- 1.277 +.171 1.106 1675 ---- ---- ---- ---- 1.337 +.176 1.161 1700 ---- ---- ---- ---- 1.402 +.182 1.220 1725 ---- ---- ---- ---- 1.470 +.187 1.283 1750 ---- ---- ---- ---- 1.542 +.191 1.351 1775 ---- ---- ---- ---- 1.619 +.197 1.422 1800 ---- ---- ---- ---- 1.699 +.201 1.498 1825 ---- ---- ---- ---- 1.784 +.206 1.578 1850 ---- ---- ---- ---- 1.874 +.212 1.662 1875 ---- ---- ---- ---- 1.968 +.217 1.751 1900 ---- ---- ---- ---- 2.066 +.221 1.845 1925 ---- ---- ---- ---- 2.169 +.225 1.944 1950 ---- ---- ---- ---- 2.277 +.230 2.047 1975 ---- ---- ---- ---- 2.389 +.235 2.154 2000 ---- ---- ---- ---- 2.505 +.238 2.267 2025 ---- ---- ---- ---- 2.627 +.243 2.384 2050 ---- ---- ---- ---- 2.752 +.246 2.506 2075 ---- ---- ---- ---- 2.882 +.250 2.632 2100 ---- ---- ---- ---- 3.017 +.254 2.763 2125 ---- ---- ---- ---- 3.155 +.256 2.899 2150 ---- ---- ---- ---- 3.298 +.259 3.039 2175 ---- ---- ---- ---- 3.445 +.262 3.183 2200 ---- ---- ---- ---- 3.596 +.265 3.331 2225 ---- ---- ---- ---- 3.751 +.267 3.484 2250 ---- ---- ---- ---- 3.910 +.270 3.640 2275 ---- ---- ---- ---- 4.073 +.272 3.801 2300 ---- ---- ---- ---- 4.239 +.274 3.965 2325 ---- ---- ---- ---- 4.409 +.276 4.133 2350 ---- ---- ---- ---- 4.582 +.278 4.304 2375 ---- ---- ---- ---- 4.758 +.279 4.479 2400 ---- ---- ---- ---- 4.938 +.281 4.657 2425 ---- ---- ---- ---- 5.120 +.281 4.839 2450 ---- ---- ---- ---- 5.306 +.283 5.023 2475 ---- ---- ---- ---- 5.494 +.283 5.211 2500 ---- ---- ---- ---- 5.686 +.285 5.401 2525 ---- ---- ---- ---- 5.880 +.286 5.594 2550 ---- ---- ---- ---- 6.076 +.286 5.790 2575 ---- ---- ---- ---- 6.275 +.287 5.988 2600 ---- ---- ---- ---- 6.476 +.287 6.189 2625 ---- ---- ---- ---- 6.679 +.287 6.392 2650 ---- ---- ---- ---- 6.884 +.287 6.597 2675 ---- ---- ---- ---- 7.092 +.288 6.804 2700 ---- ---- ---- ---- 7.301 +.288 7.013 2725 ---- ---- ---- ---- 7.512 +.289 7.223 2750 ---- ---- ---- ---- 7.724 +.288 7.436 2775 ---- ---- ---- ---- 7.939 +.289 7.650 2800 ---- ---- ---- ---- 8.154 +.288 7.866 2825 ---- ---- ---- ---- 8.371 +.288 8.083 2850 ---- ---- ---- ---- 8.590 +.289 8.301 2875 ---- ---- ---- ---- 8.809 +.288 8.521 2900 ---- ---- ---- ---- 9.030 +.288 8.742 2925 ---- ---- ---- ---- 9.251 +.288 8.963 2950 ---- ---- ---- ---- 9.474 +.288 9.186 2975 ---- ---- ---- ---- 9.698 +.288 9.410 3000 ---- ---- ---- ---- 9.922 +.288 9.634 3025 ---- ---- ---- ---- 10.147 +.287 9.860 3050 ---- ---- ---- ---- 10.372 +.287 10.085 3075 ---- ---- ---- ---- 10.598 +.286 10.312 3100 ---- ---- ---- ---- 10.825 +.286 10.539 3125 ---- ---- ---- ---- 11.052 +.286 10.766 3150 ---- ---- ---- ---- 11.280 +.286 10.994 3175 ---- ---- ---- ---- 11.507 +.285 11.222 3200 ---- ---- ---- ---- 11.736 +.286 11.450 3225 ---- ---- ---- ---- 11.964 +.285 11.679 3250 ---- ---- ---- ---- 12.193 +.284 11.909 3275 ---- ---- ---- ---- 12.422 +.284 12.138 3300 ---- ---- ---- ---- 12.652 +.284 12.368 3325 ---- ---- ---- ---- 12.882 +.283 12.599 3350 ---- ---- ---- ---- 13.112 +.283 12.829 3375 ---- ---- ---- ---- 13.343 +.283 13.060 3400 ---- ---- ---- ---- 13.574 +.282 13.292 3425 ---- ---- ---- ---- 13.805 +.282 13.523 3450 ---- ---- ---- ---- 14.037 +.281 13.756 3475 ---- ---- ---- ---- 14.269 +.281 13.988 3500 ---- ---- ---- ---- 14.501 +.280 14.221 3525 ---- ---- ---- ---- 14.734 +.280 14.454 3550 ---- ---- ---- ---- 14.967 +.280 14.687 3575 ---- ---- ---- ---- 15.200 +.279 14.921 3600 ---- ---- ---- ---- 15.434 +.279 15.155 3625 ---- ---- ---- ---- 15.668 +.278 15.390 3650 ---- ---- ---- ---- 15.903 +.278 15.625 3675 ---- ---- ---- ---- 16.137 +.277 15.860 3700 ---- ---- ---- ---- 16.372 +.277 16.095 3725 ---- ---- ---- ---- 16.608 +.277 16.331 3750 ---- ---- ---- ---- 16.844 +.277 16.567 3775 ---- ---- ---- ---- 17.080 +.276 16.804 3800 ---- ---- ---- ---- 17.316 +.275 17.041 3825 ---- ---- ---- ---- 17.553 +.275 17.278 3850 ---- ---- ---- ---- 17.790 +.275 17.515 3875 ---- ---- ---- ---- 18.028 +.275 17.753 3900 ---- ---- ---- ---- 18.266 +.274 17.992 3925 ---- ---- ---- ---- 18.504 +.274 18.230 3950 ---- ---- ---- ---- 18.743 +.274 18.469 3975 ---- ---- ---- ---- 18.982 +.273 18.709 4000 ---- ---- ---- ---- 19.221 +.273 18.948 4025 ---- ---- ---- ---- 19.460 +.272 19.188 4050 ---- ---- ---- ---- 19.700 +.271 19.429 4075 ---- ---- ---- ---- 19.941 +.272 19.669 4100 ---- ---- ---- ---- 20.181 +.271 19.910 725 ---- ---- ---- ---- .233 +.038 .195 750 ---- ---- ---- ---- .250 +.041 .209 775 ---- ---- ---- ---- .268 +.044 .224 800 ---- ---- ---- ---- .285 +.046 .239 825 ---- ---- ---- ---- .303 +.049 .254 850 ---- ---- ---- ---- .321 +.051 .270 875 ---- ---- ---- ---- .340 +.055 .285 900 ---- ---- ---- ---- .358 +.057 .301 925 ---- ---- ---- ---- .377 +.060 .317 950 ---- ---- ---- ---- .397 +.063 .334 975 ---- ---- ---- ---- .416 +.066 .350 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .226 +.002 .224 1025 ---- ---- ---- ---- .251 +.002 .249 1050 ---- ---- ---- ---- .278 +.003 .275 1075 ---- ---- ---- ---- .306 +.003 .303 1100 ---- ---- ---- ---- .336 +.003 .333 1125 ---- ---- ---- ---- .368 +.003 .365 1150 ---- ---- ---- ---- .402 +.004 .398 1175 ---- ---- ---- ---- .438 +.004 .434 1200 ---- ---- ---- ---- .476 +.005 .471 1225 ---- ---- ---- ---- .516 +.005 .511 1250 ---- ---- ---- ---- .558 +.006 .552 1275 ---- ---- ---- ---- .601 +.006 .595 1300 ---- ---- ---- ---- .647 +.006 .641 1325 ---- ---- ---- ---- .696 +.007 .689 1350 ---- ---- ---- ---- .746 +.008 .738 1375 ---- ---- ---- ---- .798 +.008 .790 1400 ---- ---- ---- ---- .852 +.008 .844 1425 ---- ---- ---- ---- .909 +.009 .900 1450 ---- ---- ---- ---- .968 +.010 .958 1475 ---- ---- ---- ---- 1.029 +.010 1.019 1500 ---- ---- ---- ---- 1.092 +.010 1.082 1525 ---- ---- ---- ---- 1.157 +.011 1.146 1550 ---- ---- ---- ---- 1.225 +.012 1.213 1575 ---- ---- ---- ---- 1.295 +.012 1.283 1600 ---- ---- ---- ---- 1.367 +.013 1.354 1625 ---- ---- ---- ---- 1.441 +.013 1.428 1650 ---- ---- ---- ---- 1.518 +.014 1.504 1675 ---- ---- ---- ---- 1.596 +.014 1.582 1700 ---- ---- ---- ---- 1.677 +.015 1.662 1725 ---- ---- ---- ---- 1.761 +.016 1.745 1750 ---- ---- ---- ---- 1.847 +.017 1.830 1775 ---- ---- ---- ---- 1.935 +.017 1.918 1800 ---- ---- ---- ---- 2.026 +.018 2.008 1825 ---- ---- ---- ---- 2.121 +.019 2.102 1850 ---- ---- ---- ---- 2.218 +.019 2.199 1875 ---- ---- ---- ---- 2.319 +.020 2.299 1900 ---- ---- ---- ---- 2.423 +.021 2.402 1925 ---- ---- ---- ---- 2.532 +.022 2.510 1950 ---- ---- ---- ---- 2.644 +.023 2.621 1975 ---- ---- ---- ---- 2.760 +.023 2.737 2000 ---- ---- ---- ---- 2.881 +.024 2.857 2025 ---- ---- ---- ---- 3.007 +.025 2.982 2050 ---- ---- ---- ---- 3.137 +.026 3.111 2075 ---- ---- ---- ---- 3.271 +.026 3.245 2100 ---- ---- ---- ---- 3.410 +.027 3.383 2125 ---- ---- ---- ---- 3.553 +.028 3.525 2150 ---- ---- ---- ---- 3.700 +.029 3.671 2175 ---- ---- ---- ---- 3.851 +.029 3.822 2200 ---- ---- ---- ---- 4.006 +.030 3.976 2225 ---- ---- ---- ---- 4.164 +.030 4.134 2250 ---- ---- ---- ---- 4.326 +.030 4.296 2275 ---- ---- ---- ---- 4.492 +.032 4.460 2300 ---- ---- ---- ---- 4.661 +.032 4.629 2325 ---- ---- ---- ---- 4.832 +.032 4.800 2350 ---- ---- ---- ---- 5.007 +.033 4.974 2375 ---- ---- ---- ---- 5.184 +.034 5.150 2400 ---- ---- ---- ---- 5.364 +.034 5.330 2425 ---- ---- ---- ---- 5.546 +.035 5.511 2450 ---- ---- ---- ---- 5.730 +.035 5.695 2475 ---- ---- ---- ---- 5.916 +.035 5.881 2500 ---- ---- ---- ---- 6.104 +.036 6.068 2525 ---- ---- ---- ---- 6.294 +.037 6.257 2550 ---- ---- ---- ---- 6.485 +.037 6.448 2575 ---- ---- ---- ---- 6.677 +.037 6.640 2600 ---- ---- ---- ---- 6.872 +.039 6.833 2625 ---- ---- ---- ---- 7.067 +.039 7.028 2650 ---- ---- ---- ---- 7.264 +.039 7.225 2675 ---- ---- ---- ---- 7.462 +.040 7.422 2700 ---- ---- ---- ---- 7.661 +.039 7.622 2725 ---- ---- ---- ---- 7.862 +.040 7.822 2750 ---- ---- ---- ---- 8.064 +.040 8.024 2775 ---- ---- ---- ---- 8.268 +.041 8.227 2800 ---- ---- ---- ---- 8.472 +.041 8.431 2825 ---- ---- ---- ---- 8.678 +.042 8.636 2850 ---- ---- ---- ---- 8.885 +.043 8.842 2875 ---- ---- ---- ---- 9.092 +.042 9.050 2900 ---- ---- ---- ---- 9.301 +.042 9.259 2925 ---- ---- ---- ---- 9.512 +.044 9.468 2950 ---- ---- ---- ---- 9.723 +.044 9.679 2975 ---- ---- ---- ---- 9.935 +.044 9.891 3000 ---- ---- ---- ---- 10.148 +.044 10.104 3025 ---- ---- ---- ---- 10.362 +.044 10.318 3050 ---- ---- ---- ---- 10.577 +.044 10.533 3075 ---- ---- ---- ---- 10.794 +.045 10.749 3100 ---- ---- ---- ---- 11.011 +.046 10.965 3125 ---- ---- ---- ---- 11.229 +.046 11.183 3150 ---- ---- ---- ---- 11.448 +.046 11.402 3175 ---- ---- ---- ---- 11.667 +.046 11.621 3200 ---- ---- ---- ---- 11.888 +.046 11.842 3225 ---- ---- ---- ---- 12.110 +.047 12.063 3250 ---- ---- ---- ---- 12.332 +.047 12.285 3275 ---- ---- ---- ---- 12.555 +.047 12.508 3300 ---- ---- ---- ---- 12.779 +.047 12.732 3325 ---- ---- ---- ---- 13.003 +.047 12.956 3350 ---- ---- ---- ---- 13.229 +.048 13.181 3375 ---- ---- ---- ---- 13.454 +.047 13.407 3400 ---- ---- ---- ---- 13.681 +.048 13.633 3425 ---- ---- ---- ---- 13.908 +.047 13.861 3450 ---- ---- ---- ---- 14.136 +.048 14.088 3475 ---- ---- ---- ---- 14.365 +.048 14.317 3500 ---- ---- ---- ---- 14.594 +.048 14.546 3525 ---- ---- ---- ---- 14.824 +.049 14.775 3550 ---- ---- ---- ---- 15.054 +.048 15.006 3575 ---- ---- ---- ---- 15.285 +.049 15.236 3600 ---- ---- ---- ---- 15.516 +.048 15.468 3625 ---- ---- ---- ---- 15.748 +.049 15.699 3650 ---- ---- ---- ---- 15.981 +.049 15.932 3675 ---- ---- ---- ---- 16.214 +.049 16.165 3700 ---- ---- ---- ---- 16.447 +.049 16.398 3725 ---- ---- ---- ---- 16.681 +.049 16.632 3750 ---- ---- ---- ---- 16.915 +.049 16.866 3775 ---- ---- ---- ---- 17.150 +.050 17.100 3800 ---- ---- ---- ---- 17.385 +.049 17.336 3825 ---- ---- ---- ---- 17.621 +.050 17.571 3850 ---- ---- ---- ---- 17.857 +.050 17.807 3875 ---- ---- ---- ---- 18.093 +.050 18.043 3900 ---- ---- ---- ---- 18.330 +.050 18.280 3925 ---- ---- ---- ---- 18.567 +.050 18.517 3950 ---- ---- ---- ---- 18.805 +.050 18.755 3975 ---- ---- ---- ---- 19.043 +.051 18.992 4000 ---- ---- ---- ---- 19.281 +.051 19.230 4025 ---- ---- ---- ---- 19.519 +.050 19.469 4050 ---- ---- ---- ---- 19.758 +.050 19.708 4075 ---- ---- ---- ---- 19.997 +.050 19.947 4100 ---- ---- ---- ---- 20.237 +.051 20.186 4125 ---- ---- ---- ---- 20.477 +.051 20.426 925 ---- ---- ---- ---- .162 +.002 .160 950 ---- ---- ---- ---- .182 +.002 .180 975 ---- ---- ---- ---- .203 +.002 .201 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .277 +.003 .274 1025 ---- ---- ---- ---- .307 +.003 .304 1050 ---- ---- ---- ---- .338 +.003 .335 1075 ---- ---- ---- ---- .372 +.004 .368 1100 ---- ---- ---- ---- .407 +.004 .403 1125 ---- ---- ---- ---- .445 +.004 .441 1150 ---- ---- ---- ---- .485 +.005 .480 1175 ---- ---- ---- ---- .526 +.005 .521 1200 ---- ---- ---- ---- .570 +.005 .565 1225 ---- ---- ---- ---- .616 +.005 .611 1250 ---- ---- ---- ---- .665 +.006 .659 1275 ---- ---- ---- ---- .715 +.006 .709 1300 ---- ---- ---- ---- .768 +.007 .761 1325 ---- ---- ---- ---- .823 +.007 .816 1350 ---- ---- ---- ---- .880 +.008 .872 1375 ---- ---- ---- ---- .940 +.008 .932 1400 ---- ---- ---- ---- 1.002 +.009 .993 1425 ---- ---- ---- ---- 1.066 +.010 1.056 1450 ---- ---- ---- ---- 1.132 +.010 1.122 1475 ---- ---- ---- ---- 1.200 +.010 1.190 1500 ---- ---- ---- ---- 1.271 +.011 1.260 1525 ---- ---- ---- ---- 1.344 +.011 1.333 1550 ---- ---- ---- ---- 1.419 +.012 1.407 1575 ---- ---- ---- ---- 1.497 +.013 1.484 1600 ---- ---- ---- ---- 1.577 +.013 1.564 1625 ---- ---- ---- ---- 1.658 +.013 1.645 1650 ---- ---- ---- ---- 1.742 +.014 1.728 1675 ---- ---- ---- ---- 1.829 +.015 1.814 1700 ---- ---- ---- ---- 1.917 +.015 1.902 1725 ---- ---- ---- ---- 2.008 +.016 1.992 1750 ---- ---- ---- ---- 2.100 +.016 2.084 1775 ---- ---- ---- ---- 2.195 +.017 2.178 1800 ---- ---- ---- ---- 2.293 +.018 2.275 1825 ---- ---- ---- ---- 2.393 +.018 2.375 1850 ---- ---- ---- ---- 2.496 +.019 2.477 1875 ---- ---- ---- ---- 2.601 +.020 2.581 1900 ---- ---- ---- ---- 2.709 +.020 2.689 1925 ---- ---- ---- ---- 2.821 +.021 2.800 1950 ---- ---- ---- ---- 2.935 +.021 2.914 1975 ---- ---- ---- ---- 3.053 +.022 3.031 2000 ---- ---- ---- ---- 3.174 +.023 3.151 2025 ---- ---- ---- ---- 3.299 +.024 3.275 2050 ---- ---- ---- ---- 3.427 +.024 3.403 2075 ---- ---- ---- ---- 3.560 +.025 3.535 2100 ---- ---- ---- ---- 3.696 +.026 3.670 2125 ---- ---- ---- ---- 3.836 +.026 3.810 2150 ---- ---- ---- ---- 3.981 +.027 3.954 2175 ---- ---- ---- ---- 4.130 +.027 4.103 2200 ---- ---- ---- ---- 4.283 +.028 4.255 2225 ---- ---- ---- ---- 4.440 +.028 4.412 2250 ---- ---- ---- ---- 4.602 +.029 4.573 2275 ---- ---- ---- ---- 4.767 +.030 4.737 2300 ---- ---- ---- ---- 4.936 +.030 4.906 2325 ---- ---- ---- ---- 5.108 +.031 5.077 2350 ---- ---- ---- ---- 5.283 +.031 5.252 2375 ---- ---- ---- ---- 5.462 +.031 5.431 2400 ---- ---- ---- ---- 5.644 +.032 5.612 2425 ---- ---- ---- ---- 5.828 +.032 5.796 2450 ---- ---- ---- ---- 6.015 +.033 5.982 2475 ---- ---- ---- ---- 6.204 +.033 6.171 2500 ---- ---- ---- ---- 6.396 +.034 6.362 2525 ---- ---- ---- ---- 6.589 +.034 6.555 2550 ---- ---- ---- ---- 6.785 +.035 6.750 2575 ---- ---- ---- ---- 6.982 +.035 6.947 2600 ---- ---- ---- ---- 7.181 +.035 7.146 2625 ---- ---- ---- ---- 7.381 +.035 7.346 2650 ---- ---- ---- ---- 7.583 +.036 7.547 2675 ---- ---- ---- ---- 7.786 +.036 7.750 2700 ---- ---- ---- ---- 7.991 +.036 7.955 2725 ---- ---- ---- ---- 8.197 +.037 8.160 2750 ---- ---- ---- ---- 8.404 +.037 8.367 2775 ---- ---- ---- ---- 8.613 +.037 8.576 2800 ---- ---- ---- ---- 8.822 +.037 8.785 2825 ---- ---- ---- ---- 9.033 +.038 8.995 2850 ---- ---- ---- ---- 9.245 +.038 9.207 2875 ---- ---- ---- ---- 9.457 +.038 9.419 2900 ---- ---- ---- ---- 9.671 +.039 9.632 2925 ---- ---- ---- ---- 9.885 +.039 9.846 2950 ---- ---- ---- ---- 10.100 +.039 10.061 2975 ---- ---- ---- ---- 10.316 +.039 10.277 3000 ---- ---- ---- ---- 10.532 +.039 10.493 3025 ---- ---- ---- ---- 10.749 +.039 10.710 3050 ---- ---- ---- ---- 10.967 +.040 10.927 3075 ---- ---- ---- ---- 11.185 +.040 11.145 3100 ---- ---- ---- ---- 11.403 +.039 11.364 3125 ---- ---- ---- ---- 11.622 +.040 11.582 3150 ---- ---- ---- ---- 11.842 +.041 11.801 3175 ---- ---- ---- ---- 12.061 +.040 12.021 3200 ---- ---- ---- ---- 12.281 +.040 12.241 3225 ---- ---- ---- ---- 12.502 +.041 12.461 3250 ---- ---- ---- ---- 12.722 +.040 12.682 3275 ---- ---- ---- ---- 12.944 +.041 12.903 3300 ---- ---- ---- ---- 13.165 +.041 13.124 3325 ---- ---- ---- ---- 13.387 +.041 13.346 3350 ---- ---- ---- ---- 13.609 +.041 13.568 3375 ---- ---- ---- ---- 13.832 +.041 13.791 3400 ---- ---- ---- ---- 14.055 +.041 14.014 3425 ---- ---- ---- ---- 14.279 +.042 14.237 3450 ---- ---- ---- ---- 14.503 +.042 14.461 3475 ---- ---- ---- ---- 14.728 +.042 14.686 3500 ---- ---- ---- ---- 14.953 +.042 14.911 3525 ---- ---- ---- ---- 15.178 +.042 15.136 3550 ---- ---- ---- ---- 15.405 +.043 15.362 3575 ---- ---- ---- ---- 15.631 +.043 15.588 3600 ---- ---- ---- ---- 15.858 +.043 15.815 3625 ---- ---- ---- ---- 16.086 +.043 16.043 3650 ---- ---- ---- ---- 16.314 +.043 16.271 3675 ---- ---- ---- ---- 16.543 +.044 16.499 3700 ---- ---- ---- ---- 16.772 +.044 16.728 3725 ---- ---- ---- ---- 17.001 +.043 16.958 3750 ---- ---- ---- ---- 17.231 +.043 17.188 3775 ---- ---- ---- ---- 17.462 +.044 17.418 3800 ---- ---- ---- ---- 17.693 +.044 17.649 3825 ---- ---- ---- ---- 17.924 +.044 17.880 3850 ---- ---- ---- ---- 18.156 +.044 18.112 3875 ---- ---- ---- ---- 18.388 +.044 18.344 3900 ---- ---- ---- ---- 18.620 +.044 18.576 3925 ---- ---- ---- ---- 18.853 +.044 18.809 3950 ---- ---- ---- ---- 19.087 +.044 19.043 3975 ---- ---- ---- ---- 19.320 +.044 19.276 4000 ---- ---- ---- ---- 19.555 +.045 19.510 4025 ---- ---- ---- ---- 19.789 +.044 19.745 4050 ---- ---- ---- ---- 20.024 +.045 19.979 4075 ---- ---- ---- ---- 20.259 +.044 20.215 4100 ---- ---- ---- ---- 20.495 +.045 20.450 4125 ---- ---- ---- ---- 20.730 +.044 20.686 925 ---- ---- ---- ---- .200 +.002 .198 950 ---- ---- ---- ---- .224 +.002 .222 975 ---- ---- ---- ---- .250 +.003 .247 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .353 +.003 .350 1050 ---- ---- ---- ---- .388 +.003 .385 1075 ---- ---- ---- ---- .425 +.003 .422 1100 ---- ---- ---- ---- .465 +.004 .461 1125 ---- ---- ---- ---- .506 +.004 .502 1150 ---- ---- ---- ---- .550 +.005 .545 1175 ---- ---- ---- ---- .595 +.005 .590 1200 ---- ---- ---- ---- .643 +.005 .638 1225 ---- ---- ---- ---- .694 +.006 .688 1250 ---- ---- ---- ---- .746 +.006 .740 1275 ---- ---- ---- ---- .801 +.007 .794 1300 ---- ---- ---- ---- .858 +.007 .851 1325 ---- ---- ---- ---- .917 +.007 .910 1350 ---- ---- ---- ---- .979 +.008 .971 1375 ---- ---- ---- ---- 1.042 +.008 1.034 1400 ---- ---- ---- ---- 1.108 +.008 1.100 1425 ---- ---- ---- ---- 1.176 +.008 1.168 1450 ---- ---- ---- ---- 1.247 +.009 1.238 1475 ---- ---- ---- ---- 1.319 +.009 1.310 1500 ---- ---- ---- ---- 1.394 +.010 1.384 1525 ---- ---- ---- ---- 1.471 +.011 1.460 1550 ---- ---- ---- ---- 1.550 +.011 1.539 1575 ---- ---- ---- ---- 1.631 +.012 1.619 1600 ---- ---- ---- ---- 1.714 +.012 1.702 1625 ---- ---- ---- ---- 1.799 +.013 1.786 1650 ---- ---- ---- ---- 1.886 +.013 1.873 1675 ---- ---- ---- ---- 1.975 +.013 1.962 1700 ---- ---- ---- ---- 2.066 +.014 2.052 1725 ---- ---- ---- ---- 2.159 +.015 2.144 1750 ---- ---- ---- ---- 2.253 +.014 2.239 1775 ---- ---- ---- ---- 2.350 +.016 2.334 1800 ---- ---- ---- ---- 2.448 +.016 2.432 1825 ---- ---- ---- ---- 2.548 +.016 2.532 1850 ---- ---- ---- ---- 2.650 +.016 2.634 1875 ---- ---- ---- ---- 2.755 +.018 2.737 1900 ---- ---- ---- ---- 2.861 +.018 2.843 1925 ---- ---- ---- ---- 2.970 +.018 2.952 1950 ---- ---- ---- ---- 3.082 +.019 3.063 1975 ---- ---- ---- ---- 3.196 +.020 3.176 2000 ---- ---- ---- ---- 3.313 +.020 3.293 2025 ---- ---- ---- ---- 3.433 +.021 3.412 2050 ---- ---- ---- ---- 3.556 +.021 3.535 2075 ---- ---- ---- ---- 3.683 +.022 3.661 2100 ---- ---- ---- ---- 3.813 +.023 3.790 2125 ---- ---- ---- ---- 3.946 +.022 3.924 2150 ---- ---- ---- ---- 4.084 +.023 4.061 2175 ---- ---- ---- ---- 4.226 +.024 4.202 2200 ---- ---- ---- ---- 4.372 +.025 4.347 2225 ---- ---- ---- ---- 4.522 +.025 4.497 2250 ---- ---- ---- ---- 4.677 +.025 4.652 2275 ---- ---- ---- ---- 4.836 +.025 4.811 2300 ---- ---- ---- ---- 5.000 +.026 4.974 2325 ---- ---- ---- ---- 5.167 +.026 5.141 2350 ---- ---- ---- ---- 5.339 +.027 5.312 2375 ---- ---- ---- ---- 5.514 +.028 5.486 2400 ---- ---- ---- ---- 5.692 +.028 5.664 2425 ---- ---- ---- ---- 5.873 +.028 5.845 2450 ---- ---- ---- ---- 6.057 +.028 6.029 2475 ---- ---- ---- ---- 6.244 +.029 6.215 2500 ---- ---- ---- ---- 6.433 +.029 6.404 2525 ---- ---- ---- ---- 6.625 +.030 6.595 2550 ---- ---- ---- ---- 6.818 +.030 6.788 2575 ---- ---- ---- ---- 7.012 +.029 6.983 2600 ---- ---- ---- ---- 7.208 +.030 7.178 2625 ---- ---- ---- ---- 7.406 +.031 7.375 2650 ---- ---- ---- ---- 7.604 +.031 7.573 2675 ---- ---- ---- ---- 7.803 +.031 7.772 2700 ---- ---- ---- ---- 8.004 +.031 7.973 2725 ---- ---- ---- ---- 8.205 +.031 8.174 2750 ---- ---- ---- ---- 8.407 +.031 8.376 2775 ---- ---- ---- ---- 8.611 +.032 8.579 2800 ---- ---- ---- ---- 8.815 +.032 8.783 2825 ---- ---- ---- ---- 9.020 +.032 8.988 2850 ---- ---- ---- ---- 9.227 +.032 9.195 2875 ---- ---- ---- ---- 9.434 +.032 9.402 2900 ---- ---- ---- ---- 9.642 +.032 9.610 2925 ---- ---- ---- ---- 9.851 +.032 9.819 2950 ---- ---- ---- ---- 10.062 +.033 10.029 2975 ---- ---- ---- ---- 10.273 +.033 10.240 3000 ---- ---- ---- ---- 10.485 +.034 10.451 3025 ---- ---- ---- ---- 10.698 +.034 10.664 3050 ---- ---- ---- ---- 10.912 +.034 10.878 3075 ---- ---- ---- ---- 11.126 +.033 11.093 3100 ---- ---- ---- ---- 11.342 +.034 11.308 3125 ---- ---- ---- ---- 11.559 +.034 11.525 3150 ---- ---- ---- ---- 11.777 +.035 11.742 3175 ---- ---- ---- ---- 11.995 +.034 11.961 3200 ---- ---- ---- ---- 12.215 +.035 12.180 3225 ---- ---- ---- ---- 12.435 +.034 12.401 3250 ---- ---- ---- ---- 12.657 +.035 12.622 3275 ---- ---- ---- ---- 12.879 +.035 12.844 3300 ---- ---- ---- ---- 13.102 +.035 13.067 3325 ---- ---- ---- ---- 13.326 +.035 13.291 3350 ---- ---- ---- ---- 13.551 +.035 13.516 3375 ---- ---- ---- ---- 13.776 +.034 13.742 3400 ---- ---- ---- ---- 14.003 +.035 13.968 3425 ---- ---- ---- ---- 14.230 +.035 14.195 3450 ---- ---- ---- ---- 14.457 +.035 14.422 3475 ---- ---- ---- ---- 14.686 +.035 14.651 3500 ---- ---- ---- ---- 14.915 +.035 14.880 3525 ---- ---- ---- ---- 15.145 +.035 15.110 3550 ---- ---- ---- ---- 15.375 +.035 15.340 3575 ---- ---- ---- ---- 15.606 +.035 15.571 3600 ---- ---- ---- ---- 15.837 +.035 15.802 3625 ---- ---- ---- ---- 16.069 +.035 16.034 3650 ---- ---- ---- ---- 16.301 +.035 16.266 3675 ---- ---- ---- ---- 16.534 +.035 16.499 3700 ---- ---- ---- ---- 16.768 +.035 16.733 3725 ---- ---- ---- ---- 17.002 +.035 16.967 3750 ---- ---- ---- ---- 17.236 +.035 17.201 3775 ---- ---- ---- ---- 17.471 +.035 17.436 3800 ---- ---- ---- ---- 17.706 +.035 17.671 3825 ---- ---- ---- ---- 17.942 +.035 17.907 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .480 +.003 .477 1050 ---- ---- ---- ---- .522 +.004 .518 1075 ---- ---- ---- ---- .565 +.004 .561 1100 ---- ---- ---- ---- .610 +.004 .606 1125 ---- ---- ---- ---- .658 +.005 .653 1150 ---- ---- ---- ---- .707 +.005 .702 1175 ---- ---- ---- ---- .758 +.005 .753 1200 ---- ---- ---- ---- .812 +.006 .806 1225 ---- ---- ---- ---- .867 +.006 .861 1250 ---- ---- ---- ---- .925 +.006 .919 1275 ---- ---- ---- ---- .985 +.007 .978 1300 ---- ---- ---- ---- 1.047 +.008 1.039 1325 ---- ---- ---- ---- 1.110 +.007 1.103 1350 ---- ---- ---- ---- 1.176 +.008 1.168 1375 ---- ---- ---- ---- 1.244 +.008 1.236 1400 ---- ---- ---- ---- 1.314 +.008 1.306 1425 ---- ---- ---- ---- 1.386 +.009 1.377 1450 ---- ---- ---- ---- 1.460 +.009 1.451 1475 ---- ---- ---- ---- 1.536 +.009 1.527 1500 ---- ---- ---- ---- 1.614 +.010 1.604 1525 ---- ---- ---- ---- 1.694 +.010 1.684 1550 ---- ---- ---- ---- 1.776 +.011 1.765 1575 ---- ---- ---- ---- 1.860 +.012 1.848 1600 ---- ---- ---- ---- 1.945 +.011 1.934 1625 ---- ---- ---- ---- 2.033 +.012 2.021 1650 ---- ---- ---- ---- 2.122 +.013 2.109 1675 ---- ---- ---- ---- 2.213 +.013 2.200 1700 ---- ---- ---- ---- 2.306 +.014 2.292 1725 ---- ---- ---- ---- 2.401 +.014 2.387 1750 ---- ---- ---- ---- 2.497 +.015 2.482 1775 ---- ---- ---- ---- 2.595 +.015 2.580 1800 ---- ---- ---- ---- 2.694 +.015 2.679 1825 ---- ---- ---- ---- 2.796 +.016 2.780 1850 ---- ---- ---- ---- 2.898 +.016 2.882 1875 ---- ---- ---- ---- 3.003 +.017 2.986 1900 ---- ---- ---- ---- 3.110 +.017 3.093 1925 ---- ---- ---- ---- 3.219 +.018 3.201 1950 ---- ---- ---- ---- 3.330 +.018 3.312 1975 ---- ---- ---- ---- 3.444 +.019 3.425 2000 ---- ---- ---- ---- 3.560 +.019 3.541 2025 ---- ---- ---- ---- 3.679 +.019 3.660 2050 ---- ---- ---- ---- 3.801 +.020 3.781 2075 ---- ---- ---- ---- 3.927 +.021 3.906 2100 ---- ---- ---- ---- 4.055 +.021 4.034 2125 ---- ---- ---- ---- 4.188 +.022 4.166 2150 ---- ---- ---- ---- 4.324 +.023 4.301 2175 ---- ---- ---- ---- 4.463 +.022 4.441 2200 ---- ---- ---- ---- 4.607 +.023 4.584 2225 ---- ---- ---- ---- 4.756 +.024 4.732 2250 ---- ---- ---- ---- 4.909 +.024 4.885 2275 ---- ---- ---- ---- 5.066 +.024 5.042 2300 ---- ---- ---- ---- 5.228 +.025 5.203 2325 ---- ---- ---- ---- 5.394 +.025 5.369 2350 ---- ---- ---- ---- 5.564 +.025 5.539 2375 ---- ---- ---- ---- 5.738 +.025 5.713 2400 ---- ---- ---- ---- 5.916 +.026 5.890 2425 ---- ---- ---- ---- 6.097 +.027 6.070 2450 ---- ---- ---- ---- 6.281 +.027 6.254 2475 ---- ---- ---- ---- 6.467 +.027 6.440 2500 ---- ---- ---- ---- 6.656 +.027 6.629 2525 ---- ---- ---- ---- 6.847 +.027 6.820 2550 ---- ---- ---- ---- 7.040 +.027 7.013 2575 ---- ---- ---- ---- 7.235 +.028 7.207 2600 ---- ---- ---- ---- 7.431 +.028 7.403 2625 ---- ---- ---- ---- 7.628 +.028 7.600 2650 ---- ---- ---- ---- 7.826 +.028 7.798 2675 ---- ---- ---- ---- 8.025 +.029 7.996 2700 ---- ---- ---- ---- 8.224 +.029 8.195 2725 ---- ---- ---- ---- 8.424 +.029 8.395 2750 ---- ---- ---- ---- 8.625 +.029 8.596 2775 ---- ---- ---- ---- 8.826 +.029 8.797 2800 ---- ---- ---- ---- 9.029 +.030 8.999 2825 ---- ---- ---- ---- 9.232 +.030 9.202 2850 ---- ---- ---- ---- 9.436 +.030 9.406 2875 ---- ---- ---- ---- 9.640 +.030 9.610 2900 ---- ---- ---- ---- 9.846 +.031 9.815 2925 ---- ---- ---- ---- 10.052 +.030 10.022 2950 ---- ---- ---- ---- 10.259 +.031 10.228 2975 ---- ---- ---- ---- 10.467 +.031 10.436 3000 ---- ---- ---- ---- 10.676 +.031 10.645 3025 ---- ---- ---- ---- 10.885 +.031 10.854 3050 ---- ---- ---- ---- 11.096 +.032 11.064 3075 ---- ---- ---- ---- 11.307 +.032 11.275 3100 ---- ---- ---- ---- 11.519 +.031 11.488 3125 ---- ---- ---- ---- 11.732 +.031 11.701 3150 ---- ---- ---- ---- 11.946 +.032 11.914 3175 ---- ---- ---- ---- 12.161 +.032 12.129 3200 ---- ---- ---- ---- 12.377 +.032 12.345 3225 ---- ---- ---- ---- 12.594 +.032 12.562 3250 ---- ---- ---- ---- 12.812 +.032 12.780 3275 ---- ---- ---- ---- 13.031 +.032 12.999 3300 ---- ---- ---- ---- 13.251 +.032 13.219 3325 ---- ---- ---- ---- 13.472 +.033 13.439 3350 ---- ---- ---- ---- 13.693 +.032 13.661 3375 ---- ---- ---- ---- 13.916 +.033 13.883 3400 ---- ---- ---- ---- 14.139 +.032 14.107 3425 ---- ---- ---- ---- 14.363 +.032 14.331 3450 ---- ---- ---- ---- 14.588 +.032 14.556 3475 ---- ---- ---- ---- 14.814 +.033 14.781 3500 ---- ---- ---- ---- 15.040 +.033 15.007 3525 ---- ---- ---- ---- 15.267 +.033 15.234 3550 ---- ---- ---- ---- 15.495 +.033 15.462 3575 ---- ---- ---- ---- 15.723 +.033 15.690 3600 ---- ---- ---- ---- 15.952 +.033 15.919 3625 ---- ---- ---- ---- 16.181 +.033 16.148 3650 ---- ---- ---- ---- 16.411 +.033 16.378 3675 ---- ---- ---- ---- 16.641 +.032 16.609 3700 ---- ---- ---- ---- 16.872 +.033 16.839 3725 ---- ---- ---- ---- 17.104 +.033 17.071 3750 ---- ---- ---- ---- 17.336 +.033 17.303 3775 ---- ---- ---- ---- 17.568 +.033 17.535 3800 ---- ---- ---- ---- 17.801 +.033 17.768 3825 ---- ---- ---- ---- 18.034 +.033 18.001 3850 ---- ---- ---- ---- 18.268 +.033 18.235 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .503 +.004 .499 1050 ---- ---- ---- ---- .546 +.004 .542 1075 ---- ---- ---- ---- .592 +.004 .588 1100 ---- ---- ---- ---- .639 +.004 .635 1125 ---- ---- ---- ---- .689 +.005 .684 1150 ---- ---- ---- ---- .741 +.005 .736 1175 ---- ---- ---- ---- .795 +.005 .790 1200 ---- ---- ---- ---- .851 +.005 .846 1225 ---- ---- ---- ---- .910 +.006 .904 1250 ---- ---- ---- ---- .971 +.007 .964 1275 ---- ---- ---- ---- 1.033 +.007 1.026 1300 ---- ---- ---- ---- 1.098 +.007 1.091 1325 ---- ---- ---- ---- 1.165 +.007 1.158 1350 ---- ---- ---- ---- 1.234 +.007 1.227 1375 ---- ---- ---- ---- 1.306 +.009 1.297 1400 ---- ---- ---- ---- 1.379 +.008 1.371 1425 ---- ---- ---- ---- 1.455 +.009 1.446 1450 ---- ---- ---- ---- 1.532 +.009 1.523 1475 ---- ---- ---- ---- 1.612 +.010 1.602 1500 ---- ---- ---- ---- 1.694 +.010 1.684 1525 ---- ---- ---- ---- 1.777 +.010 1.767 1550 ---- ---- ---- ---- 1.863 +.011 1.852 1575 ---- ---- ---- ---- 1.951 +.012 1.939 1600 ---- ---- ---- ---- 2.040 +.012 2.028 1625 ---- ---- ---- ---- 2.131 +.012 2.119 1650 ---- ---- ---- ---- 2.224 +.012 2.212 1675 ---- ---- ---- ---- 2.319 +.013 2.306 1700 ---- ---- ---- ---- 2.416 +.014 2.402 1725 ---- ---- ---- ---- 2.514 +.014 2.500 1750 ---- ---- ---- ---- 2.614 +.014 2.600 1775 ---- ---- ---- ---- 2.715 +.014 2.701 1800 ---- ---- ---- ---- 2.818 +.015 2.803 1825 ---- ---- ---- ---- 2.923 +.016 2.907 1850 ---- ---- ---- ---- 3.029 +.016 3.013 1875 ---- ---- ---- ---- 3.137 +.017 3.120 1900 ---- ---- ---- ---- 3.247 +.017 3.230 1925 ---- ---- ---- ---- 3.359 +.017 3.342 1950 ---- ---- ---- ---- 3.473 +.017 3.456 1975 ---- ---- ---- ---- 3.590 +.018 3.572 2000 ---- ---- ---- ---- 3.710 +.018 3.692 2025 ---- ---- ---- ---- 3.833 +.019 3.814 2050 ---- ---- ---- ---- 3.959 +.020 3.939 2075 ---- ---- ---- ---- 4.088 +.020 4.068 2100 ---- ---- ---- ---- 4.221 +.020 4.201 2125 ---- ---- ---- ---- 4.358 +.020 4.338 2150 ---- ---- ---- ---- 4.500 +.021 4.479 2175 ---- ---- ---- ---- 4.645 +.021 4.624 2200 ---- ---- ---- ---- 4.795 +.021 4.774 2225 ---- ---- ---- ---- 4.951 +.023 4.928 2250 ---- ---- ---- ---- 5.111 +.023 5.088 2275 ---- ---- ---- ---- 5.276 +.022 5.254 2300 ---- ---- ---- ---- 5.447 +.023 5.424 2325 ---- ---- ---- ---- 5.623 +.024 5.599 2350 ---- ---- ---- ---- 5.803 +.024 5.779 2375 ---- ---- ---- ---- 5.987 +.024 5.963 2400 ---- ---- ---- ---- 6.175 +.024 6.151 2425 ---- ---- ---- ---- 6.367 +.024 6.343 2450 ---- ---- ---- ---- 6.562 +.024 6.538 2475 ---- ---- ---- ---- 6.760 +.025 6.735 2500 ---- ---- ---- ---- 6.961 +.025 6.936 2525 ---- ---- ---- ---- 7.163 +.024 7.139 2550 ---- ---- ---- ---- 7.368 +.025 7.343 2575 ---- ---- ---- ---- 7.575 +.025 7.550 2600 ---- ---- ---- ---- 7.782 +.025 7.757 2625 ---- ---- ---- ---- 7.991 +.026 7.965 2650 ---- ---- ---- ---- 8.200 +.026 8.174 2675 ---- ---- ---- ---- 8.409 +.025 8.384 2700 ---- ---- ---- ---- 8.619 +.025 8.594 2725 ---- ---- ---- ---- 8.830 +.026 8.804 2750 ---- ---- ---- ---- 9.041 +.026 9.015 2775 ---- ---- ---- ---- 9.253 +.026 9.227 2800 ---- ---- ---- ---- 9.465 +.026 9.439 2825 ---- ---- ---- ---- 9.678 +.026 9.652 2850 ---- ---- ---- ---- 9.892 +.026 9.866 2875 ---- ---- ---- ---- 10.106 +.026 10.080 2900 ---- ---- ---- ---- 10.321 +.026 10.295 2925 ---- ---- ---- ---- 10.537 +.026 10.511 2950 ---- ---- ---- ---- 10.753 +.026 10.727 2975 ---- ---- ---- ---- 10.970 +.026 10.944 3000 ---- ---- ---- ---- 11.189 +.027 11.162 3025 ---- ---- ---- ---- 11.407 +.026 11.381 3050 ---- ---- ---- ---- 11.627 +.026 11.601 3075 ---- ---- ---- ---- 11.848 +.026 11.822 3100 ---- ---- ---- ---- 12.069 +.026 12.043 3125 ---- ---- ---- ---- 12.292 +.027 12.265 3150 ---- ---- ---- ---- 12.515 +.027 12.488 3175 ---- ---- ---- ---- 12.739 +.027 12.712 3200 ---- ---- ---- ---- 12.963 +.026 12.937 3225 ---- ---- ---- ---- 13.189 +.027 13.162 3250 ---- ---- ---- ---- 13.415 +.027 13.388 3275 ---- ---- ---- ---- 13.642 +.027 13.615 3300 ---- ---- ---- ---- 13.869 +.026 13.843 3325 ---- ---- ---- ---- 14.097 +.026 14.071 3350 ---- ---- ---- ---- 14.326 +.026 14.300 3375 ---- ---- ---- ---- 14.556 +.027 14.529 3400 ---- ---- ---- ---- 14.786 +.026 14.760 3425 ---- ---- ---- ---- 15.017 +.027 14.990 3450 ---- ---- ---- ---- 15.248 +.026 15.222 3475 ---- ---- ---- ---- 15.480 +.026 15.454 3500 ---- ---- ---- ---- 15.713 +.026 15.687 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2028 2658 45011 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.062 -.134 5.196 1625 ---- ---- ---- ---- 4.812 -.134 4.946 1650 ---- ---- ---- ---- 4.563 -.134 4.697 1675 ---- ---- ---- ---- 4.313 -.134 4.447 1700 ---- ---- ---- ---- 4.064 -.134 4.198 1725 ---- ---- ---- ---- 3.815 -.134 3.949 1750 ---- ---- ---- ---- 3.566 -.135 3.701 1775 ---- ---- ---- ---- 3.318 -.135 3.453 1800 ---- ---- ---- ---- 3.070 -.135 3.205 1825 ---- ---- ---- ---- 2.823 -.135 2.958 1850 ---- ---- ---- ---- 2.577 -.136 2.713 1875 ---- ---- 2.080A 2.080A 2.332 -.137 2.469 1900 ---- ---- 1.842A 1.842A 2.090 -.137 2.227 1925 ---- ---- 1.610A 1.610A 1.851 -.137 1.988 1950 ---- ---- 1.385A 1.385A 1.617 -.137 1.754 1975 ---- ---- 1.171A 1.171A 1.391 -.136 1.527 1990 ---- ---- 1.126A 1.126A 1.259 -.135 1.394 1995 ---- ---- 1.087A 1.087A 1.216 -.135 1.351 2000 ---- ---- .969A .969A 1.174 -.135 1.309 2005 ---- ---- 1.010A 1.010A 1.132 -.134 1.266 2010 ---- ---- .973A .973A 1.091 -.134 1.225 2015 ---- ---- .936A .936A 1.050 -.133 1.183 2020 ---- ---- .901A .901A 1.010 -.133 1.143 2025 ---- ---- .786A .786A .971 -.132 1.103 2030 ---- ---- .755A .755A .932 -.132 1.064 2035 ---- ---- .722A .722A .894 -.131 1.025 2040 ---- ---- .690A .690A .857 -.130 .987 2045 ---- ---- .658A .658A .821 -.129 .950 2050 ---- ---- .625A .625A .785 -.128 .913 2055 ---- ---- .595A .595A .751 -.126 .877 2060 ---- ---- .567A .567A .717 -.125 .842 2065 ---- ---- .540A .540A .684 -.124 .808 2070 ---- ---- .513A .513A .652 -.122 .774 2075 ---- ---- .488A .488A .621 -.120 .741 4 2080 .641 .641 .463A .488A .591 -.118 4 .709 2085 ---- ---- .439A .439A .562 -.116 .678 2090 ---- ---- .417A .417A .534 -.114 2 .648 2095 ---- ---- .395A .395A .506 -.112 .618 2100 ---- ---- .375A .375A .480 -.109 .589 21 2105 ---- ---- .356A .356A .455 -.106 25 .561 2110 ---- ---- .337A .337A .431 -.102 .533 2115 ---- ---- .319A .319A .408 -.099 .507 2120 ---- ---- .302A .302A .385 -.097 .482 2125 ---- ---- .286A .286A .364 -.093 .457 1 2130 ---- ---- .271A .271A .344 -.090 .434 2 2135 .311 .311 .257A .257A .325 -.086 1 .411 1 1 2140 ---- ---- .243A .243A .306 -.084 .390 2145 ---- ---- .230A .230A .289 -.080 .369 2 2150 .290 .290 .216A .222A .273 -.077 1 .350 6 2155 ---- ---- .204A .204A .257 -.075 .332 2160 ---- ---- .193A .193A .243 -.072 1 .315 2165 ---- ---- .183A .183A .229 -.069 .298 2 2170 ---- ---- .173A .173A .216 -.067 .283 3 2175 .159 .209 .159 .196A .204 -.064 3 .268 1 2180 ---- ---- .156A .156A .192 -.063 .255 3 2185 ---- ---- .148A .148A .182 -.060 .242 2190 ---- ---- .140A .140A .171 -.058 .229 1 1 2195 .169 .169 .133A .183B .162 -.055 1 .217 5 2200 .210 .210 .126A .174B .153 -.053 5 .206 5 114 2205 ---- ---- .120A .120A .145 -.051 .196 3 2210 ---- ---- .114A .114A .137 -.049 .186 2 2215 ---- ---- .109A .109A .129 -.047 .176 1 2220 ---- ---- .104A .104A .122 -.045 .167 1 2225 ---- ---- .099A .099A .116 -.043 3 .159 6 2230 ---- ---- .094A .094A .110 -.041 .151 25 25 2235 ---- ---- .090A .090A .104 -.039 .143 13 13 2240 ---- ---- .086A .086A .099 -.037 .136 2 2 2245 ---- ---- .082A .082A .094 -.035 .129 2250 ---- ---- .077A .077A .089 -.034 .123 4 22 2255 ---- ---- .075A .075A .085 -.032 .117 2260 ---- ---- .071A .071A .080 -.031 .111 2265 ---- ---- .068A .068A .076 -.030 .106 5 2270 ---- ---- .065A .065A .073 -.028 .101 6 2275 .068 .068 .061A .068 .069 -.027 2 .096 1 2280 ---- ---- .060A .060A .066 -.026 .092 2285 ---- ---- .057A .057A .063 -.024 .087 2290 ---- ---- .055A .055A .060 -.024 .084 2295 ---- ---- .053A .053A .057 -.023 .080 2300 .064 .064 .045 .054B .055 -.021 3 .076 2 2305 ---- ---- .049A .049A .052 -.021 .073 2310 ---- ---- .047A .047A .050 -.020 .070 2315 ---- ---- .045A .045A .048 -.019 .067 2320 ---- ---- .043A .043A .046 -.018 .064 2325 .049 .049 .040A .040A .044 -.018 1 .062 1 2350 ---- ---- .034A .034A .036 -.014 .050 2375 ---- ---- .030A .030A .029 -.013 1 .042 2 2400 ---- ---- .026A .026A .024 -.011 .035 13 2425 .021 .022 .019 .019 .020 -.010 26 .030 2450 ---- ---- .021A .021A .017 -.009 .026 2475 ---- ---- .019A .019A .015 -.007 .022 2500 ---- ---- .017A .017A .013 -.006 .019 1 2 2525 ---- ---- .016A .016A .012 -.005 .017 2550 ---- ---- .014A .014A .010 -.005 .015 2575 ---- ---- ---- ---- .009 -.004 .013 2600 ---- ---- ---- ---- .009 -.003 .012 2625 ---- ---- ---- ---- .008 -.002 .010 2650 ---- ---- ---- ---- .007 -.002 .009 2675 ---- ---- ---- ---- .007 -.001 .008 2700 ---- ---- ---- ---- .007 -.001 .008 2725 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 52 273 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 .005 .005 .003 .003 .005 -.001 26 .006 1750 ---- ---- ---- ---- .006 -.002 .008 1 1 1775 ---- ---- ---- ---- .008 -.002 .010 1800 ---- ---- ---- ---- .010 -.002 .012 1 1 1825 ---- ---- ---- ---- .013 -.002 .015 1850 ---- ---- ---- ---- .017 -.002 .019 1875 .026 .026 .026 .026 .022 -.003 1 .025 1900 ---- .038B ---- .038B .030 -.003 .033 1925 ---- .055B .043A .055B .041 -.003 .044 1 1950 ---- .079B .057A .079B .057 -.003 .060 1975 ---- .113B .078A .113B .080 -.002 2 .082 1990 ---- .141B .096A .141B .098 -.002 .100 1995 ---- .151B .102A .102A .105 -.002 .107 2000 .152 .162B .100 .100 .113 -.001 54 .114 1 2005 ---- .174B .117A .117A .121 -.001 .122 2010 ---- .186B .125A .125A .130 UNCH .130 2015 ---- .199B .134A .134A .139 UNCH .139 2020 ---- .214B .143A .143A .149 +.001 .148 2025 .178 .229B .153A .193B .160 +.002 3 .158 2030 ---- .244B .163A .163A .171 +.002 .169 2035 ---- .262B .173A .173A .183 +.003 .180 2040 ---- .279B .183A .183A .196 +.004 .192 2045 ---- .298B .195A .195A .209 +.004 .205 5 2050 ---- .317B .208A .208A .224 +.006 2 .218 15 2055 ---- .338B .221A .221A .239 +.007 .232 1 2060 ---- .359B .236A .236A .255 +.008 .247 2065 ---- .381B .250A .250A .272 +.009 .263 2070 ---- .405B .267A .267A .290 +.011 1 .279 2075 ---- .428B .282A .282A .309 +.013 .296 2 2080 ---- .455B .300A .300A .329 +.015 .314 2085 ---- .480B .318A .318A .350 +.017 .333 5 2090 .475 .508B .337A .482B .372 +.020 1 .352 5 2095 ---- .536B .358A .358A .394 +.022 .372 2100 ---- .565B .381A .381A .418 +.025 1 .393 1 7 2105 ---- .595B .402A .402A .443 +.028 25 .415 14 2110 ---- .627B .424A .424A .469 +.031 .438 1 2115 ---- .659B .448A .448A .495 +.034 .461 2120 ---- .691B .473A .473A .523 +.037 .486 2125 ---- .725B .500A .500A .552 +.041 .511 3 2130 ---- .753B ---- .745B .582 +.045 .537 2135 ---- .791B ---- .791B .612 +.047 .565 2140 ---- .807B ---- .806B .644 +.051 .593 2 2145 ---- .813B ---- .813B .677 +.054 .623 2 2150 ---- .906B ---- .906B .710 +.056 1 .654 2155 ---- .865B ---- .807B .745 +.060 .685 1 2160 ---- .904B ---- .812B .780 +.062 .718 2165 ---- .945B ---- .818B .816 +.064 .752 1 2170 ---- .987B ---- .811B .853 +.067 .786 2 2175 ---- 1.105B ---- 1.105B .891 +.069 .822 200 2180 ---- 1.071B .852A .852A .930 +.072 .858 2 2185 ---- 1.113B ---- ---- .969 +.074 .895 1 2190 ---- 1.156B ---- ---- 1.009 +.077 .932 2 2195 ---- 1.199B ---- ---- 1.049 +.078 .971 1 2200 ---- 1.318B ---- 1.318B 1.090 +.081 1.009 2 2205 ---- 1.287B ---- ---- 1.132 +.083 1.049 2210 ---- 1.333B ---- ---- 1.174 +.085 1.089 2215 ---- 1.378B ---- ---- 1.216 +.087 1.129 2220 ---- 1.423B ---- ---- 1.259 +.089 1.170 2225 ---- 1.541B ---- 1.541B 1.303 +.091 1.212 2230 ---- 1.514B ---- ---- 1.347 +.094 1.253 2235 ---- 1.559B ---- ---- 1.391 +.095 1.296 2240 ---- 1.570B ---- ---- 1.435 +.097 1.338 2245 ---- 1.545B ---- ---- 1.480 +.098 1.382 2250 ---- 1.770B ---- 1.770B 1.526 +.101 1.425 1 2255 ---- 1.571B ---- 1.549B 1.571 +.102 1.469 2260 ---- 1.580B ---- ---- 1.617 +.104 1.513 2265 ---- 1.563B ---- ---- 1.663 +.105 1.558 2270 ---- ---- ---- ---- 1.709 +.106 1.603 2275 ---- 2.006B ---- 2.006B 1.756 +.108 1.648 2280 ---- ---- ---- ---- 1.802 +.108 1.694 2285 ---- ---- ---- ---- 1.849 +.109 1.740 2290 ---- ---- ---- ---- 1.896 +.110 1.786 2295 ---- ---- ---- ---- 1.944 +.112 1.832 2300 ---- 2.245B ---- 2.245B 1.991 +.113 1.878 2305 ---- ---- ---- ---- 2.039 +.114 1.925 2310 ---- ---- ---- ---- 2.086 +.114 1.972 2315 ---- ---- ---- ---- 2.134 +.115 2.019 2320 ---- ---- ---- ---- 2.182 +.116 2.066 2325 ---- 2.487B ---- 2.487B 2.230 +.117 2.113 2350 ---- 2.730B ---- 2.728B 2.472 +.120 2.352 2375 ---- 2.777B ---- 2.777B 2.715 +.122 2.593 2400 ---- ---- ---- ---- 2.960 +.124 2.836 2425 ---- ---- ---- ---- 3.206 +.125 3.081 2450 ---- ---- ---- ---- 3.453 +.126 3.327 2475 ---- ---- ---- ---- 3.700 +.127 3.573 2500 ---- ---- ---- ---- 3.948 +.128 3.820 2525 ---- ---- ---- ---- 4.197 +.130 4.067 2550 ---- ---- ---- ---- 4.445 +.130 4.315 2575 ---- ---- ---- ---- 4.694 +.131 4.563 2600 ---- ---- ---- ---- 4.944 +.132 4.812 2625 ---- ---- ---- ---- 5.193 +.133 5.060 2650 ---- ---- ---- ---- 5.442 +.133 5.309 2675 ---- ---- ---- ---- 5.692 +.134 5.558 2700 ---- ---- ---- ---- 5.941 +.133 5.808 2725 ---- ---- ---- ---- 6.191 +.134 6.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 3 279 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1625 ---- ---- ---- ---- 4.813 -.134 4.947 1650 ---- ---- ---- ---- 4.564 -.134 4.698 1675 ---- ---- ---- ---- 4.316 -.133 4.449 1700 ---- ---- ---- ---- 4.068 -.133 4.201 1725 ---- ---- ---- ---- 3.820 -.134 3.954 1750 ---- ---- ---- ---- 3.573 -.134 3.707 1775 ---- ---- ---- ---- 3.327 -.135 3.462 1800 ---- ---- ---- ---- 3.083 -.134 3.217 1825 ---- ---- 2.586A 2.586A 2.839 -.135 2.974 1850 ---- ---- 2.348A 2.348A 2.598 -.134 2.732 1875 ---- ---- 2.114A 2.114A 2.359 -.134 2.493 1900 ---- ---- 1.885A 1.885A 2.123 -.135 2.258 1925 ---- ---- 1.663A 1.663A 1.893 -.133 2.026 1950 ---- ---- 1.450A 1.450A 1.669 -.133 1.802 1975 ---- ---- 1.249A 1.249A 1.454 -.131 1.585 2000 ---- ---- 1.061A 1.061A 1.250 -.129 1.379 2015 ---- ---- 1.049A 1.049A 1.135 -.126 1.261 2020 ---- ---- .926A .926A 1.097 -.125 1.222 2025 ---- ---- .889A .889A 1.061 -.124 1.185 2030 ---- ---- .862A .862A 1.025 -.123 1.148 2035 ---- ---- .831A .831A .989 -.122 1.111 2040 ---- ---- .800A .800A .954 -.121 1.075 2045 ---- ---- .771A .771A .920 -.120 1.040 2050 ---- ---- .737A .737A .887 -.118 1.005 2055 ---- ---- .709A .709A .855 -.116 .971 2060 ---- ---- .682A .682A .823 -.115 .938 2065 ---- ---- .655A .655A .792 -.113 .905 2070 ---- ---- .629A .629A .761 -.112 .873 2075 ---- ---- .604A .604A .731 -.111 .842 2080 ---- ---- .579A .579A .703 -.108 .811 2085 ---- ---- .556A .556A .675 -.106 .781 2090 ---- ---- .533A .533A .647 -.105 .752 2095 .679 .679 .511A .530A .621 -.102 4 .723 2100 .586 .592 .490A .611B .595 -.100 2 .695 2105 ---- ---- .470A .470A .570 -.098 .668 2110 ---- ---- .450A .450A .546 -.096 .642 2115 ---- ---- .432A .432A .523 -.093 .616 2120 ---- ---- .414A .414A .500 -.091 .591 2125 ---- ---- .396A .396A .478 -.089 .567 2130 ---- ---- .380A .380A .457 -.087 .544 2135 ---- ---- .364A .364A .437 -.085 .522 2140 ---- ---- .348A .348A .418 -.082 .500 2145 ---- ---- .334A .334A .400 -.080 .480 2150 ---- ---- .319A .319A .382 -.078 .460 2155 ---- ---- .306A .306A .365 -.075 .440 2160 ---- ---- .293A .293A .349 -.073 .422 2165 ---- ---- .278A .278A .333 -.071 .404 2170 ---- ---- .266A .266A .319 -.068 .387 5 6 2175 ---- ---- .255A .255A .305 -.066 .371 2180 ---- ---- .244A .244A .291 -.065 .356 2185 ---- ---- .234A .234A .278 -.063 .341 2190 ---- ---- .224A .224A .266 -.061 .327 2195 ---- ---- .214A .214A .254 -.059 .313 2200 ---- ---- .205A .205A .243 -.057 .300 2205 ---- ---- .197A .197A .233 -.054 .287 2210 ---- ---- .189A .189A .223 -.052 .275 2215 ---- ---- .181A .181A .213 -.051 .264 2220 ---- ---- .174A .174A .204 -.049 .253 2225 ---- ---- .167A .167A .195 -.047 .242 2230 ---- ---- .160A .160A .187 -.045 .232 2235 ---- ---- .153A .153A .179 -.043 .222 2240 ---- ---- .147A .147A .171 -.042 .213 5 2245 ---- ---- .142A .142A .164 -.040 .204 21 21 2250 ---- ---- .136A .136A .157 -.039 50 .196 2255 ---- ---- .131A .131A .150 -.038 .188 2260 ---- ---- .126A .126A .144 -.036 .180 2265 ---- ---- .121A .121A .138 -.034 .172 2270 ---- ---- .116A .116A .132 -.033 .165 5 2275 ---- ---- .111A .111A .127 -.032 .159 5 2280 ---- ---- .108A .108A .121 -.031 .152 2285 ---- ---- .103A .103A .116 -.030 .146 2290 ---- ---- .100A .100A .112 -.028 .140 2295 ---- ---- .096A .096A .107 -.028 .135 5 2300 ---- ---- .091A .091A .103 -.026 .129 2305 ---- ---- .089A .089A .099 -.025 .124 2310 ---- ---- .086A .086A .095 -.025 .120 2315 ---- ---- .083A .083A .091 -.024 .115 2320 ---- ---- .080A .080A .088 -.023 .111 2325 ---- ---- .076A .076A .085 -.022 .107 2350 ---- ---- .064A .064A .070 -.019 .089 2375 ---- ---- .054A .054A .059 -.016 .075 2400 ---- ---- .047A .047A .050 -.014 .064 2425 ---- ---- .040A .040A .043 -.012 .055 2450 ---- ---- .037A .037A .038 -.010 .048 2475 ---- ---- .033A .033A .033 -.009 .042 2500 ---- ---- .030A .030A .029 -.008 .037 2525 ---- ---- .028A .028A .026 -.007 .033 2550 ---- ---- .025A .025A .023 -.007 .030 2575 ---- ---- .023A .023A .021 -.006 .027 2600 ---- ---- .022A .022A .019 -.005 .024 1 2625 ---- ---- .020A .020A .017 -.005 .022 2650 ---- ---- .019A .019A .016 -.004 .020 2675 ---- ---- ---- ---- .014 -.004 .018 2700 ---- ---- ---- ---- .013 -.004 .017 2725 ---- ---- ---- ---- .012 -.004 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 26 48 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1625 ---- ---- ---- ---- .005 UNCH .005 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .008 UNCH .008 1700 ---- ---- ---- ---- .010 UNCH .010 1725 ---- ---- ---- ---- .012 -.001 .013 1750 ---- ---- ---- ---- .015 -.001 .016 1775 .019 .019 .019 .019 .019 -.001 1 .020 1 1800 ---- ---- ---- ---- .024 -.002 .026 1825 ---- ---- ---- ---- .031 -.001 .032 1850 ---- .044B ---- .044B .039 -.002 .041 1875 ---- .059B ---- .059B .050 -.001 .051 1900 .065 .079B .065 .070B .064 -.001 5 .065 2 1925 ---- .106B ---- .106B .083 -.001 .084 1950 ---- .143B ---- .143B .109 UNCH .109 1975 ---- .190B ---- .190B .144 +.003 50 .141 2000 ---- .252B .183A .183A .190 +.005 .185 2015 ---- .297B .214A .214A .224 +.007 .217 2020 ---- .313B .225A .225A .237 +.009 .228 2025 ---- .330B .237A .237A .250 +.009 .241 2 2030 ---- .348B .250A .250A .264 +.011 .253 2035 ---- .366B .262A .262A .278 +.011 .267 2040 ---- .386B .275A .275A .294 +.013 .281 2045 ---- .406B .290A .290A .309 +.014 .295 2050 ---- .427B .305A .305A .326 +.015 .311 29 29 2055 .405 .448B .319A .333A .343 +.017 5 .326 2060 .400 .470B .336A .350A .361 +.018 1 .343 2065 ---- .493B .352A .352A .380 +.020 .360 2070 ---- .518B .371A .371A .400 +.022 .378 2075 .406 .542B .390A .428B .420 +.024 1 .396 2080 ---- .568B .407A .407A .441 +.025 .416 2085 ---- .592B .427A .427A .463 +.027 .436 2090 ---- .621B .448A .448A .485 +.029 .456 2095 ---- .648B .469A .469A .509 +.031 .478 2100 ---- .675B .492A .492A .533 +.033 .500 200 202 2105 ---- .705B .515A .515A .558 +.036 .522 2110 ---- .734B .539A .539A .584 +.038 .546 2115 ---- .767B .564A .564A .610 +.040 .570 2120 ---- .799B .588A .588A .638 +.043 .595 2125 ---- .831B .614A .614A .666 +.045 .621 2130 ---- .860B ---- .860B .695 +.047 .648 2135 ---- .894B ---- .894B .725 +.049 .676 2140 ---- .928B ---- .924B .756 +.052 .704 2145 ---- .963B ---- .959B .787 +.054 .733 5 2150 ---- 1.004B ---- 1.004B .819 +.056 .763 50 2155 ---- 1.032B ---- 1.032B .852 +.058 .794 2160 ---- 1.035B ---- 1.035B .886 +.061 .825 2165 ---- 1.039B ---- 1.033B .920 +.063 .857 1 2170 ---- 1.057B ---- 1.025B .956 +.066 .890 2175 ---- 1.192B ---- 1.190B .991 +.067 .924 2180 ---- 1.136B ---- 1.040B 1.028 +.070 .958 2185 ---- 1.177B ---- 1.036B 1.065 +.071 .994 2190 ---- 1.219B ---- 1.042B 1.103 +.074 1.029 2195 ---- 1.261B ---- ---- 1.141 +.076 1.065 2200 ---- 1.393B ---- 1.393B 1.180 +.078 1.102 50 2205 ---- 1.344B ---- ---- 1.219 +.079 1.140 2210 ---- 1.386B ---- ---- 1.259 +.081 1.178 2215 ---- 1.429B ---- ---- 1.299 +.083 1.216 1 2220 ---- 1.472B ---- ---- 1.340 +.085 1.255 2225 ---- 1.605B ---- 1.605B 1.381 +.087 1.294 2230 ---- 1.561B ---- ---- 1.423 +.089 1.334 2235 ---- 1.606B ---- ---- 1.465 +.091 1.374 2240 ---- 1.650B ---- ---- 1.507 +.092 1.415 2245 ---- 1.696B ---- ---- 1.549 +.093 1.456 2250 ---- 1.825B ---- 1.825B 1.592 +.095 1.497 2255 ---- 1.786B ---- ---- 1.636 +.097 1.539 2260 ---- 1.832B ---- ---- 1.679 +.098 1.581 2265 ---- 1.878B ---- ---- 1.723 +.099 1.624 2270 ---- 1.924B ---- ---- 1.767 +.100 1.667 2275 ---- 2.051B ---- 2.051B 1.812 +.102 1.710 2280 ---- 2.008B ---- ---- 1.857 +.104 1.753 2285 ---- 2.024B ---- ---- 1.902 +.105 1.797 2290 ---- 1.989B ---- ---- 1.947 +.106 1.841 2295 ---- 2.015B ---- ---- 1.992 +.106 1.886 2300 ---- 2.282B ---- 2.282B 2.038 +.108 1.930 2305 ---- 2.041B ---- ---- 2.084 +.109 1.975 2310 ---- ---- ---- ---- 2.130 +.110 2.020 2315 ---- ---- ---- ---- 2.176 +.110 2.066 2320 ---- ---- ---- ---- 2.223 +.112 2.111 2325 ---- 2.517B ---- 2.517B 2.269 +.112 2.157 2350 ---- 2.756B ---- 2.756B 2.505 +.116 2.389 2375 ---- 2.996B ---- 2.996B 2.743 +.118 2.625 2400 ---- 3.240B ---- 3.240B 2.984 +.121 2.863 2425 ---- 3.484B ---- 3.484B 3.227 +.123 3.104 2450 ---- 3.533B ---- 3.533B 3.471 +.124 3.347 2475 ---- ---- ---- ---- 3.716 +.125 3.591 2500 ---- ---- ---- ---- 3.962 +.126 3.836 2525 ---- ---- ---- ---- 4.209 +.128 4.081 2550 ---- ---- ---- ---- 4.456 +.128 4.328 2575 ---- ---- ---- ---- 4.703 +.129 4.574 2600 ---- ---- ---- ---- 4.951 +.129 4.822 2625 ---- ---- ---- ---- 5.199 +.130 5.069 2650 ---- ---- ---- ---- 5.448 +.131 5.317 2675 ---- ---- ---- ---- 5.697 +.131 5.566 2700 ---- ---- ---- ---- 5.945 +.131 5.814 2725 ---- ---- ---- ---- 6.194 +.131 6.063 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 229 343 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1625 ---- ---- ---- ---- 4.820 ---- ---- 1650 ---- ---- ---- ---- 4.573 ---- ---- 1675 ---- ---- ---- ---- 4.326 ---- ---- 1700 ---- ---- ---- ---- 4.080 ---- ---- 1725 ---- ---- ---- ---- 3.835 ---- ---- 1750 ---- ---- ---- ---- 3.591 ---- ---- 1775 ---- ---- ---- 3.114A 3.348 ---- ---- 1800 ---- ---- ---- 2.876A 3.107 ---- ---- 1825 ---- ---- ---- 2.641A 2.868 ---- ---- 1850 ---- ---- ---- 2.411A 2.632 ---- ---- 1875 ---- ---- ---- 2.186A 2.401 ---- ---- 1900 ---- ---- ---- 1.968A 2.174 ---- ---- 1925 ---- ---- ---- 1.758A 1.954 ---- ---- 1950 ---- ---- ---- 1.557A 1.743 ---- ---- 1975 ---- ---- ---- 1.368A 1.542 ---- ---- 2000 ---- ---- ---- 1.192A 1.354 ---- ---- 2020 ---- ---- ---- ---- 1.213 ---- ---- 2025 ---- ---- ---- 1.030A 1.179 ---- ---- 2030 ---- ---- ---- ---- 1.145 ---- ---- 2035 ---- ---- ---- ---- 1.112 ---- ---- 2040 ---- ---- ---- ---- 1.080 ---- ---- 2045 ---- ---- ---- .912A 1.048 ---- ---- 2050 ---- ---- ---- .884A 1.017 ---- ---- 2055 ---- ---- ---- .856A .986 ---- ---- 2060 ---- ---- ---- .829A .956 ---- ---- 2065 ---- ---- ---- .803A .926 ---- ---- 2070 ---- ---- ---- .777A .897 ---- ---- 2075 ---- ---- ---- .752A .868 ---- ---- 2080 ---- ---- ---- .728A .840 ---- ---- 2085 ---- ---- ---- .705A .812 ---- ---- 2090 ---- ---- ---- .682A .785 ---- ---- 2095 ---- ---- ---- .659A .758 ---- ---- 2100 ---- ---- ---- .637A .733 ---- ---- 2105 ---- ---- ---- .616A .708 ---- ---- 2110 ---- ---- ---- .596A .683 ---- ---- 2115 ---- ---- ---- .576A .660 ---- ---- 2120 ---- ---- ---- .557A .638 ---- ---- 2125 ---- ---- ---- .538A .616 ---- ---- 2130 ---- ---- ---- .500A .595 ---- ---- 2135 ---- ---- ---- .481A .574 ---- ---- 2140 ---- ---- ---- .464A .554 ---- ---- 2145 ---- ---- ---- .448A .535 ---- ---- 2150 ---- ---- ---- .433A .517 ---- ---- 2155 ---- ---- ---- .418A .499 ---- ---- 2160 ---- ---- ---- .403A .481 ---- ---- 2165 ---- ---- ---- .389A .464 ---- ---- 2170 ---- ---- ---- .375A .448 ---- ---- 2175 ---- ---- ---- .363A .432 ---- ---- 2180 ---- ---- ---- .349A .416 ---- ---- 2185 ---- ---- ---- .337A .401 ---- ---- 2190 ---- ---- ---- .326A .387 ---- ---- 2195 ---- ---- ---- .314A .373 ---- ---- 2200 ---- ---- ---- .303A .359 ---- ---- 2205 ---- ---- ---- .293A .346 ---- ---- 2210 ---- ---- ---- .282A .333 ---- ---- 2215 ---- ---- ---- .272A .321 ---- ---- 2220 ---- ---- ---- .263A .310 ---- ---- 2225 ---- ---- ---- .254A .298 ---- ---- 2250 ---- ---- ---- .215A .248 ---- ---- 2275 ---- ---- ---- .182A .207 ---- ---- 2300 ---- ---- ---- .157A .174 ---- ---- 2325 ---- ---- ---- .134A .148 ---- ---- 2350 ---- ---- ---- .115A .126 ---- ---- 2375 ---- ---- ---- .099A .109 ---- ---- 2400 ---- ---- ---- .086A .095 ---- ---- 2425 ---- ---- ---- .077A .083 ---- ---- 2450 ---- ---- ---- .068A .073 ---- ---- 2475 ---- ---- ---- .061A .064 ---- ---- 2500 ---- ---- ---- .055A .057 ---- ---- 2525 ---- ---- ---- .051A .051 ---- ---- 2550 ---- ---- ---- .047A .045 ---- ---- 2575 ---- ---- ---- .043A .040 ---- ---- 2600 ---- ---- ---- .040A .036 ---- ---- 2625 ---- ---- ---- .038A .032 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1625 ---- ---- ---- .019A .015 ---- ---- 1650 ---- ---- ---- .022A .018 ---- ---- 1675 ---- ---- ---- .025A .021 ---- ---- 1700 ---- ---- ---- .029A .025 ---- ---- 1725 ---- ---- ---- .034A .030 ---- ---- 1750 ---- ---- ---- .039A .035 ---- ---- 1775 ---- ---- ---- .046A .042 ---- ---- 1800 ---- ---- ---- .054A .051 ---- ---- 1825 ---- ---- ---- .065A .062 ---- ---- 1850 ---- ---- ---- .078A .076 ---- ---- 1875 ---- ---- ---- .096A .093 ---- ---- 1900 ---- ---- ---- .119A .116 ---- ---- 1925 ---- ---- ---- .148A .146 ---- ---- 1950 ---- ---- ---- .186A .184 ---- ---- 1975 ---- ---- ---- .232A .233 ---- ---- 2000 ---- ---- ---- .290A .294 ---- ---- 2020 ---- ---- ---- .344A .353 ---- ---- 2025 ---- ---- ---- .359A .369 ---- ---- 2030 ---- ---- ---- .375A .385 ---- ---- 2035 ---- ---- ---- .391A .402 ---- ---- 2040 ---- ---- ---- .409A .420 ---- ---- 2045 ---- ---- ---- .426A .438 ---- ---- 2050 ---- ---- ---- .444A .456 ---- ---- 2055 ---- ---- ---- .462A .475 ---- ---- 2060 ---- ---- ---- .481A .495 ---- ---- 2065 ---- ---- ---- .502A .515 ---- ---- 2070 ---- ---- ---- .522A .535 ---- ---- 2075 ---- ---- ---- .542A .557 ---- ---- 2080 ---- ---- ---- .564A .578 ---- ---- 2085 ---- ---- ---- .587A .600 ---- ---- 2090 ---- ---- ---- .610A .623 ---- ---- 2095 ---- ---- ---- .633A .647 ---- ---- 2100 ---- ---- ---- .657A .671 ---- ---- 2105 ---- ---- ---- .682A .696 ---- ---- 2110 ---- ---- ---- .707A .721 ---- ---- 2115 ---- ---- ---- .733A .748 ---- ---- 2120 ---- ---- ---- .760A .775 ---- ---- 2125 ---- ---- ---- .787A .803 ---- ---- 2130 ---- ---- ---- .814A .832 ---- ---- 2135 ---- ---- ---- .843A .862 ---- ---- 2140 ---- ---- ---- .871A .892 ---- ---- 2145 ---- ---- ---- .901A .922 ---- ---- 2150 ---- ---- ---- .931A .954 ---- ---- 2155 ---- ---- ---- .962A .985 ---- ---- 2160 ---- ---- ---- .993A 1.018 ---- ---- 2165 ---- ---- ---- 1.024A 1.051 ---- ---- 2170 ---- ---- ---- 1.057A 1.084 ---- ---- 2175 ---- ---- ---- 1.089A 1.118 ---- ---- 2180 ---- ---- ---- ---- 1.152 ---- ---- 2185 ---- ---- ---- ---- 1.187 ---- ---- 2190 ---- ---- ---- ---- 1.223 ---- ---- 2195 ---- ---- ---- ---- 1.259 ---- ---- 2200 ---- ---- ---- 1.261A 1.295 ---- ---- 2205 ---- ---- ---- ---- 1.332 ---- ---- 2210 ---- ---- ---- ---- 1.369 ---- ---- 2215 ---- ---- ---- ---- 1.407 ---- ---- 2220 ---- ---- ---- ---- 1.445 ---- ---- 2225 ---- ---- ---- 1.446A 1.484 ---- ---- 2250 ---- ---- ---- 1.641A 1.683 ---- ---- 2275 ---- ---- ---- 1.846A 1.892 ---- ---- 2300 ---- ---- ---- 2.057A 2.108 ---- ---- 2325 ---- ---- ---- 2.276A 2.331 ---- ---- 2350 ---- ---- ---- 2.502A 2.559 ---- ---- 2375 ---- ---- ---- 2.730A 2.791 ---- ---- 2400 ---- ---- ---- 2.964A 3.027 ---- ---- 2425 ---- ---- ---- 3.200A 3.265 ---- ---- 2450 ---- ---- ---- 3.435A 3.504 ---- ---- 2475 ---- ---- ---- 3.678A 3.745 ---- ---- 2500 ---- ---- ---- 3.920A 3.988 ---- ---- 2525 ---- ---- ---- 4.163A 4.231 ---- ---- 2550 ---- ---- ---- 4.405A 4.475 ---- ---- 2575 ---- ---- ---- ---- 4.720 ---- ---- 2600 ---- ---- ---- ---- 4.965 ---- ---- 2625 ---- ---- ---- ---- 5.212 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.812 -.134 6.946 1450 ---- ---- ---- ---- 6.562 -.134 6.696 1475 ---- ---- ---- ---- 6.312 -.134 6.446 1500 ---- ---- ---- ---- 6.062 -.134 6.196 1525 ---- ---- ---- ---- 5.812 -.134 5.946 1550 ---- ---- ---- ---- 5.562 -.134 5.696 1575 ---- ---- ---- ---- 5.312 -.134 5.446 1600 ---- ---- ---- ---- 5.062 -.134 5.196 1625 ---- ---- ---- ---- 4.812 -.134 4.946 1650 ---- ---- ---- ---- 4.562 -.134 4.696 1675 ---- ---- ---- ---- 4.312 -.134 4.446 1700 ---- ---- ---- ---- 4.062 -.134 4.196 1725 ---- ---- ---- ---- 3.812 -.134 3.946 1750 ---- ---- ---- ---- 3.562 -.134 3.696 1775 ---- ---- ---- ---- 3.312 -.135 3.447 1800 ---- ---- ---- ---- 3.062 -.135 3.197 1825 ---- ---- ---- ---- 2.812 -.136 2.948 1830 ---- ---- ---- ---- 2.762 -.136 2.898 1835 ---- ---- ---- ---- 2.712 -.136 2.848 1840 ---- ---- ---- ---- 2.662 -.137 2.799 1845 ---- ---- ---- ---- 2.612 -.137 2.749 1850 ---- ---- ---- ---- 2.562 -.137 2.699 1855 ---- ---- ---- ---- 2.513 -.136 2.649 1860 ---- ---- ---- ---- 2.463 -.137 2.600 1865 ---- ---- ---- ---- 2.413 -.137 2.550 1870 ---- ---- ---- ---- 2.363 -.137 2.500 1875 ---- ---- ---- ---- 2.313 -.138 2.451 1880 ---- ---- ---- ---- 2.263 -.138 2.401 1885 ---- ---- ---- ---- 2.213 -.139 2.352 1890 ---- ---- ---- ---- 2.164 -.138 2.302 1895 ---- ---- ---- ---- 2.114 -.138 2.252 1900 ---- ---- ---- ---- 2.064 -.139 2.203 1905 ---- ---- ---- ---- 2.015 -.139 2.154 1910 ---- ---- ---- ---- 1.965 -.139 2.104 1915 ---- ---- ---- ---- 1.916 -.139 2.055 1920 ---- ---- ---- ---- 1.866 -.139 2.005 1925 ---- ---- ---- ---- 1.817 -.139 1.956 1930 ---- ---- ---- ---- 1.767 -.140 1.907 1935 ---- ---- ---- ---- 1.718 -.140 1.858 1940 ---- ---- ---- ---- 1.669 -.140 1.809 1945 ---- ---- ---- ---- 1.620 -.140 1.760 1950 1.341 1.429B 1.322A 1.429B 1.571 -.140 2 1.711 1 1955 ---- ---- ---- ---- 1.522 -.141 1.663 1960 ---- ---- ---- ---- 1.473 -.141 1.614 1965 ---- ---- ---- ---- 1.425 -.141 1.566 1970 ---- ---- ---- ---- 1.377 -.141 1.518 1975 ---- ---- 1.088A 1.088A 1.328 -.142 1.470 1980 ---- ---- ---- ---- 1.280 -.142 1.422 1985 ---- ---- ---- ---- 1.233 -.141 1.374 1990 ---- ---- ---- ---- 1.185 -.142 1.327 1995 ---- ---- .955A .955A 1.138 -.142 1.280 2000 ---- ---- .863A .863A 1.091 -.142 1.233 2 2005 ---- ---- .868A .868A 1.045 -.142 1.187 2010 ---- ---- .826A .826A .999 -.142 1.141 5 2015 ---- ---- .785A .785A .953 -.143 1.096 2020 ---- ---- .743A .743A .908 -.143 1.051 2025 ---- ---- .655A .655A .864 -.142 1.006 2030 ---- ---- .665A .665A .820 -.143 .963 2035 ---- ---- .628A .628A .777 -.142 .919 2040 ---- ---- .592A .592A .734 -.143 .877 2045 ---- ---- .557A .557A .693 -.142 .835 2050 ---- ---- .474A .474A .652 -.142 .794 1 2055 ---- ---- .445A .445A .612 -.142 .754 2060 ---- ---- .414A .414A .574 -.140 .714 2065 ---- ---- .383A .383A .536 -.140 .676 2070 ---- ---- .355A .355A .500 -.138 .638 2075 ---- ---- .329A .329A .465 -.137 .602 2080 ---- ---- .304A .304A .431 -.136 .567 2085 ---- ---- .280A .280A .399 -.134 .533 4 2090 ---- ---- .258A .258A .368 -.132 .500 2095 ---- ---- .237A .237A .339 -.130 .469 5 2100 .330 .330 .218A .370B .312 -.127 2 .439 48 2105 .210 .210 .200A .340B .286 -.124 1 .410 2 2110 ---- ---- .184A .184A .261 -.121 .382 2115 ---- ---- .169A .169A .239 -.116 .355 2 2120 .210 .210 .155A .236B .218 -.112 1 .330 4 2125 .218 .220 .141A .185A .198 -.108 3 .306 9 17 2130 ---- ---- .129A .129A .180 -.103 .283 1 2135 ---- ---- .117A .117A .164 -.098 1 .262 2140 ---- ---- .107A .107A .148 -.093 .241 1 2145 .140 .140 .098A .098A .135 -.088 3 .223 41 27 2150 ---- ---- .089A .089A .122 -.083 .205 2 51 2155 ---- ---- .082A .082A .111 -.078 .189 2160 ---- ---- .075A .075A .100 -.074 .174 4 6 2165 ---- ---- .068A .068A .091 -.069 .160 12 2170 ---- ---- .064A .064A .083 -.064 .147 15 15 2175 .071 .071 .058 .098B .075 -.061 3 .136 4 2180 ---- ---- .054A .054A .069 -.056 .125 20 20 2185 ---- ---- .050A .050A .063 -.052 .115 2190 ---- ---- .046A .046A .057 -.049 .106 3 2195 ---- ---- .043A .043A .052 -.046 .098 5 5 2200 .050 .064 .038A .050B .048 -.043 153 .091 51 54 2205 ---- ---- .036A .036A .044 -.040 .084 2 2210 ---- ---- .034A .034A .040 -.038 .078 2 2215 ---- ---- .032A .032A .037 -.035 .072 6 2220 ---- ---- .029A .029A .034 -.033 .067 2 2225 ---- ---- .027A .027A .031 -.031 .062 4 2230 ---- ---- .026A .026A .029 -.029 .058 2235 ---- ---- .024A .024A .026 -.028 .054 1 1 2240 ---- ---- .022A .022A .024 -.026 .050 3 2245 ---- ---- .021A .021A .022 -.024 .046 1 2250 .024 .024 .020A .026B .021 -.022 1 .043 10 22 2255 ---- ---- .019A .019A .019 -.021 .040 12 2260 ---- ---- .018A .018A .018 -.020 .038 10 2265 ---- ---- .017A .017A .016 -.019 .035 2270 ---- ---- .016A .016A .015 -.018 .033 3 2275 ---- ---- .015A .015A .014 -.017 .031 17 2280 ---- ---- .014A .014A .013 -.016 .029 1 2285 ---- ---- .014A .014A .012 -.015 .027 1 2290 ---- ---- .013A .013A .011 -.015 .026 2295 ---- ---- .013A .013A .011 -.013 .024 2300 ---- ---- .012A .012A .010 -.013 .023 1 28 2305 ---- ---- .011A .011A .009 -.013 .022 2310 ---- ---- .010A .010A .009 -.011 .020 2315 ---- ---- .010A .010A .008 -.011 .019 2320 ---- ---- .009A .009A .007 -.011 .018 2325 .007 .007 .006 .006 .007 -.010 30 .017 9 2350 ---- ---- .007A .007A .005 -.009 .014 2375 ---- ---- .006A .006A .004 -.007 .011 15 2400 ---- ---- .005A .005A .003 -.006 .009 2425 ---- ---- .004A .004A .002 -.005 .007 11 11 2450 ---- ---- .003A .003A .002 -.004 .006 2475 ---- ---- .003A .003A .001 -.004 .005 2500 .002 .002 .002 .002 .001 -.004 2 .005 10 2525 .002 .002 .002 .002 .001 -.003 6 .004 6 2550 ---- ---- .003A .003A .001 -.003 .004 2 2575 ---- ---- .002A .002A .001 -.002 .003 2600 ---- ---- .002A .002A .001 -.002 .003 2625 ---- ---- .002A .002A .001 -.002 .003 2650 ---- ---- .002A .002A .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 170 458 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 ---- ---- ---- ---- .001 UNCH .001 1 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 8 1825 ---- ---- .002A .002A .001 -.002 .003 1830 ---- ---- ---- ---- .001 -.002 .003 1835 ---- ---- ---- ---- .001 -.003 .004 1840 ---- ---- ---- ---- .001 -.003 .004 1845 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- .003A .003A .001 -.003 .004 15 1855 ---- ---- .004A .004A .001 -.004 .005 1860 ---- ---- ---- ---- .001 -.004 .005 1865 ---- ---- ---- ---- .001 -.004 .005 12 1870 ---- ---- .005A .005A .001 -.005 .006 1875 ---- ---- .005A .005A .002 -.004 .006 1880 ---- ---- .005A .005A .002 -.004 .006 1885 ---- ---- .006A .006A .002 -.005 .007 1890 ---- ---- .006A .006A .002 -.005 .007 1895 ---- ---- .006A .006A .003 -.005 .008 1900 ---- ---- .007A .007A .003 -.005 .008 3 1905 ---- ---- .008A .008A .003 -.006 .009 1910 ---- ---- .008A .008A .004 -.005 .009 1915 ---- ---- .009A .009A .004 -.006 .010 1920 .010 .010 .009A .009A .005 -.006 1 .011 1925 ---- ---- .006A .006A .005 -.006 .011 1 1930 ---- ---- .011A .011A .006 -.006 .012 1935 .015 .015 .012A .012A .007 -.006 1 .013 1940 ---- .015B .013A .015B .007 -.007 .014 1945 ---- .017B .013A .017B .008 -.007 .015 1950 ---- .019B .014A .019B .009 -.007 .016 2 4 1955 ---- .021B .015A .021B .011 -.007 .018 1960 ---- .024B .017A .024B .012 -.007 .019 1965 ---- .027B .018A .027B .013 -.008 .021 1970 ---- .030B .019A .030B .015 -.008 .023 1975 ---- .033B .021A .033B .017 -.008 .025 1980 ---- .037B .022A .037B .019 -.008 .027 1985 ---- .042B .024A .042B .021 -.008 .029 1 1990 ---- .047B .026A .047B .024 -.008 .032 1995 ---- .052B .029A .052B .027 -.008 .035 1 2000 .039 .059B .026 .028B .030 -.008 7 .038 78 2005 ---- .065B .034A .034A .033 -.009 .042 2 3 2010 ---- .073B .038A .038A .037 -.009 .046 2015 ---- .081B .042A .042A .042 -.008 .050 2 2 2020 ---- .090B .046A .046A .047 -.008 .055 2025 .075 .101B .046 .051 .052 -.009 8 .061 1 1 2030 ---- .112B .056A .056A .058 -.009 .067 2035 ---- .124B .062A .062A .065 -.009 .074 2040 .100 .138B .069A .069A .073 -.008 10 .081 2045 .119 .151B .075A .112B .081 -.008 5 .089 10 2050 .095 .167B .084A .084A .090 -.008 3 .098 6 11 2055 ---- .185B .093A .093A .101 -.007 .108 5 2060 .100 .204B .100 .110A .112 -.007 11 .119 4 2065 ---- .224B .115A .115A .124 -.006 .130 2070 .213 .247B .127A .191B .138 -.005 5 .143 20 20 2075 .189 .270B .141A .143A .153 -.003 3 .156 20 8 2080 ---- .296B .153A .153A .169 -.002 .171 21 21 2085 ---- .322B .168A .168A .187 UNCH .187 6 2090 ---- .350B .185A .185A .207 +.002 .205 11 48 2095 ---- .380B .203A .203A .227 +.004 .223 4 27 2100 .340 .411B .220A .234A .250 +.007 3 .243 21 2105 ---- .442B .241A .241A .274 +.010 .264 2110 ---- .474B .262A .262A .299 +.013 1 .286 2115 ---- .510B .286A .286A .327 +.018 .309 6 2120 ---- .537B .309A .309A .356 +.022 .334 2125 ---- .585B .335A .335A .386 +.026 .360 1 3 2130 ---- .610B .363A .363A .418 +.031 .387 4 17 2135 ---- .597B ---- .519B .451 +.036 .415 5 5 2140 ---- .638B ---- .593B .486 +.041 .445 10 2145 ---- .680B ---- .518B .523 +.047 .476 18 28 2150 .671 .789B .507A .789B .560 +.051 2 .509 7 2155 ---- .766B .538A .538A .599 +.056 .543 1 2160 ---- .810B .569A .569A .638 +.061 .577 2 2165 ---- .855B ---- ---- .679 +.065 .614 2170 ---- .900B ---- ---- .721 +.070 .651 2175 .823 1.009B .712A .924B .763 +.074 1 .689 2 2180 ---- .980B ---- .792B .806 +.078 .728 2185 ---- .994B ---- .838B .850 +.081 .769 2190 ---- .946B ---- ---- .895 +.085 .810 2195 ---- .982B ---- ---- .940 +.088 .852 2200 ---- 1.240B ---- 1.240B .985 +.091 .894 2 2205 ---- .964B ---- ---- 1.031 +.094 .937 2210 ---- ---- ---- ---- 1.078 +.097 .981 2215 ---- ---- ---- ---- 1.124 +.099 1.025 2220 ---- ---- ---- ---- 1.171 +.101 1.070 2225 ---- 1.479B ---- 1.479B 1.219 +.104 1.115 2230 ---- ---- ---- ---- 1.266 +.105 1.161 2235 ---- ---- ---- ---- 1.314 +.107 1.207 2240 ---- ---- ---- ---- 1.362 +.109 1.253 2245 ---- ---- ---- ---- 1.410 +.110 1.300 2250 ---- 1.722B ---- 1.722B 1.458 +.111 1.347 2 2255 ---- ---- ---- ---- 1.507 +.113 1.394 2260 ---- ---- ---- ---- 1.555 +.114 1.441 2265 ---- ---- ---- ---- 1.604 +.116 1.488 2270 ---- ---- ---- ---- 1.653 +.117 1.536 2275 ---- 1.754B ---- 1.752B 1.702 +.118 1.584 2280 ---- ---- ---- ---- 1.751 +.119 1.632 2285 ---- ---- ---- ---- 1.800 +.120 1.680 3 2290 ---- ---- ---- ---- 1.849 +.120 1.729 2295 ---- ---- ---- ---- 1.898 +.121 1.777 2300 ---- ---- ---- ---- 1.947 +.121 1.826 1 2305 ---- ---- ---- ---- 1.997 +.122 1.875 2310 ---- ---- ---- ---- 2.046 +.123 1.923 2315 ---- ---- ---- ---- 2.095 +.123 1.972 2320 ---- ---- ---- ---- 2.145 +.124 2.021 2325 ---- ---- ---- ---- 2.194 +.124 2.070 1 2350 ---- ---- ---- ---- 2.442 +.126 2.316 2375 ---- ---- ---- ---- 2.691 +.127 2.564 2400 ---- ---- ---- ---- 2.940 +.128 2.812 2425 ---- ---- ---- ---- 3.189 +.129 3.060 2450 ---- ---- ---- ---- 3.439 +.130 3.309 2475 ---- ---- ---- ---- 3.689 +.131 3.558 2500 ---- ---- ---- ---- 3.938 +.131 3.807 2525 ---- ---- ---- ---- 4.188 +.131 4.057 2550 ---- ---- ---- ---- 4.438 +.132 4.306 2575 ---- ---- ---- ---- 4.688 +.132 4.556 2600 ---- ---- ---- ---- 4.938 +.133 4.805 2625 ---- ---- ---- ---- 5.188 +.133 5.055 2650 ---- ---- ---- ---- 5.438 +.133 5.305 2675 ---- ---- ---- ---- 5.688 +.133 5.555 2700 ---- ---- ---- ---- 5.938 +.133 5.805 2725 ---- ---- ---- ---- 6.188 +.133 6.055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 117 401 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1625 ---- ---- ---- ---- 4.813 -.133 4.946 1650 ---- ---- ---- ---- 4.563 -.134 4.697 1675 ---- ---- ---- ---- 4.314 -.134 4.448 1700 ---- ---- ---- ---- 4.066 -.133 4.199 1725 ---- ---- ---- ---- 3.817 -.134 3.951 1750 ---- ---- ---- ---- 3.570 -.134 3.704 1775 ---- ---- ---- ---- 3.323 -.134 3.457 1800 ---- ---- ---- ---- 3.077 -.134 3.211 1825 ---- ---- ---- ---- 2.832 -.135 2.967 1850 ---- ---- 2.336A 2.336A 2.588 -.136 2.724 1875 ---- ---- 2.099A 2.099A 2.347 -.136 2.483 1900 ---- ---- 1.867A 1.867A 2.109 -.136 2.245 1925 ---- ---- 1.641A 1.641A 1.875 -.135 2.010 1950 ---- ---- 1.424A 1.424A 1.647 -.135 1.782 1975 ---- ---- 1.217A 1.217A 1.428 -.133 1.561 2000 ---- ---- 1.025A 1.025A 1.219 -.130 1.349 2015 ---- ---- ---- ---- 1.101 -.127 1.228 2020 ---- ---- ---- ---- 1.063 -.126 1.189 2025 ---- ---- .849A .849A 1.025 -.125 1.150 2030 ---- ---- ---- ---- .988 -.124 1.112 2035 ---- ---- ---- ---- .952 -.123 1.075 2040 ---- ---- ---- ---- .917 -.121 1.038 2045 ---- ---- ---- ---- .882 -.120 1.002 2050 ---- ---- .693A .693A .848 -.119 .967 2055 ---- ---- .665A .665A .815 -.117 .932 2060 ---- ---- .637A .637A .782 -.116 .898 2065 ---- ---- .610A .610A .751 -.113 .864 2070 ---- ---- .584A .584A .720 -.112 .832 2075 ---- ---- .559A .559A .690 -.110 .800 2080 ---- ---- .534A .534A .660 -.109 .769 2085 ---- ---- .511A .511A .632 -.107 .739 2090 ---- ---- .488A .488A .605 -.104 .709 2095 ---- ---- .467A .467A .578 -.103 .681 2100 .443 .594B .443 .464A .552 -.101 3 .653 1 1 2105 ---- ---- .426A .426A .527 -.099 .626 2110 ---- ---- .406A .406A .503 -.097 .600 2115 ---- ---- .388A .388A .480 -.095 .575 2120 ---- ---- .370A .370A .457 -.093 .550 2125 ---- ---- .353A .353A .436 -.090 .526 2130 ---- ---- .337A .337A .415 -.088 .503 2135 ---- ---- .322A .322A .395 -.086 .481 2140 ---- ---- .307A .307A .376 -.084 .460 2145 ---- ---- .293A .293A .358 -.082 .440 2150 ---- ---- .279A .279A .341 -.079 .420 2155 ---- ---- .266A .266A .324 -.077 .401 2160 ---- ---- .252A .252A .308 -.075 .383 2165 ---- ---- .240A .240A .293 -.073 .366 2170 ---- ---- .229A .229A .279 -.070 .349 2175 ---- ---- .218A .218A .265 -.068 .333 2180 ---- ---- .208A .208A .253 -.065 .318 2185 ---- ---- .199A .199A .240 -.063 .303 2190 ---- ---- .190A .190A .229 -.060 .289 2195 ---- ---- .181A .181A .218 -.058 .276 2200 ---- ---- .173A .173A .207 -.056 .263 2 2205 ---- ---- .166A .166A .197 -.054 .251 2210 ---- ---- .158A .158A .188 -.052 .240 2215 ---- ---- .151A .151A .179 -.050 .229 2220 ---- ---- .145A .145A .171 -.048 .219 2225 ---- ---- .138A .138A .163 -.046 .209 2230 ---- ---- .133A .133A .155 -.044 .199 2235 ---- ---- .127A .127A .148 -.042 .190 2240 ---- ---- .122A .122A .141 -.041 .182 2245 ---- ---- .116A .116A .135 -.039 .174 2250 ---- ---- .112A .112A .129 -.037 51 .166 2255 ---- ---- .107A .107A .123 -.036 .159 2260 ---- ---- .103A .103A .117 -.035 .152 2265 ---- ---- .099A .099A .112 -.033 .145 2270 ---- ---- .095A .095A .107 -.032 .139 2275 ---- ---- .091A .091A .103 -.030 .133 2280 ---- ---- .087A .087A .098 -.030 .128 2285 ---- ---- .084A .084A .094 -.028 .122 2290 ---- ---- .081A .081A .090 -.027 .117 2295 ---- ---- .078A .078A .087 -.025 .112 2300 ---- ---- .075A .075A .083 -.025 .108 2305 ---- ---- .072A .072A .080 -.023 .103 2310 ---- ---- .069A .069A .076 -.023 .099 2315 ---- ---- .067A .067A .073 -.022 .095 2320 ---- ---- .064A .064A .071 -.021 .092 2325 ---- ---- .062A .062A .068 -.020 .088 2350 ---- ---- .052A .052A .056 -.017 .073 2375 ---- ---- .045A .045A .047 -.014 .061 2400 .040 .040 .039A .041B .039 -.013 6 .052 2425 ---- ---- .034A .034A .033 -.011 .044 2 2 2450 ---- ---- .030A .030A .029 -.009 .038 2475 ---- ---- .027A .027A .025 -.009 .034 2500 ---- ---- .025A .025A .022 -.008 .030 2525 ---- ---- .023A .023A .019 -.007 .026 2550 ---- ---- .021A .021A .017 -.007 .024 2575 ---- ---- .019A .019A .015 -.006 .021 2600 ---- ---- .018A .018A .013 -.006 .019 2625 ---- ---- .017A .017A .012 -.006 .018 2650 ---- ---- ---- ---- .011 -.005 .016 2675 ---- ---- ---- ---- .010 -.005 .015 2700 ---- ---- ---- ---- .009 -.005 .014 2725 ---- ---- ---- ---- .009 -.004 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 3 5 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 -.001 .005 1675 ---- ---- ---- ---- .005 -.001 .006 1700 ---- ---- ---- ---- .007 UNCH .007 1725 ---- ---- ---- ---- .009 UNCH .009 1750 ---- ---- ---- ---- .011 -.001 .012 1775 ---- ---- ---- ---- .014 -.001 .015 1800 ---- ---- ---- ---- .018 -.001 .019 1825 ---- ---- ---- ---- .023 -.002 .025 1850 ---- .032B ---- .032B .029 -.002 .031 1875 ---- .045B ---- .045B .038 -.002 .040 1900 ---- .061B ---- .061B .049 -.003 .052 1925 ---- .085B ---- .085B .065 -.002 .067 1950 ---- .116B ---- .116B .087 -.001 .088 1975 ---- .160B .116A .160B .117 UNCH 51 .117 8 2000 ---- .218B ---- .218B .159 +.004 .155 2015 ---- .260B .183A .183A .190 +.006 .184 2020 ---- .276B .194A .194A .202 +.007 .195 2025 ---- .292B .205A .205A .215 +.009 .206 2030 ---- .309B .217A .217A .228 +.010 .218 2035 ---- .328B .229A .229A .241 +.011 .230 2040 ---- .346B .242A .242A .256 +.013 .243 2045 ---- .366B .254A .254A .271 +.014 .257 2050 ---- .386B .268A .268A .287 +.015 .272 2055 ---- .407B .284A .284A .304 +.017 .287 2060 ---- .429B .298A .298A .321 +.018 .303 2065 .426 .453B .315A .446B .339 +.020 1 .319 2070 ---- .475B .333A .333A .358 +.021 .337 2075 ---- .501B .350A .350A .378 +.023 .355 2080 ---- .525B .368A .368A .399 +.025 .374 2085 ---- .551B .387A .387A .420 +.027 .393 2090 ---- .578B .409A .409A .443 +.029 .414 2095 ---- .606B .429A .429A .466 +.031 .435 2100 ---- .636B .451A .451A .490 +.033 .457 2105 ---- .664B .474A .474A .515 +.035 .480 2110 ---- .696B .499A .499A .541 +.037 .504 2115 ---- .727B .523A .523A .567 +.038 .529 2120 ---- .758B .546A .546A .595 +.041 .554 2125 ---- .790B .572A .572A .623 +.043 .580 2130 ---- .747B ---- .744B .652 +.045 .607 2135 ---- .747B ---- .744B .683 +.048 .635 2140 ---- .757B ---- .757B .714 +.050 .664 2145 ---- .755B ---- .754B .745 +.052 .693 2150 ---- .963B ---- .962B .778 +.054 .724 2155 ---- ---- ---- ---- .811 +.056 .755 2160 ---- ---- ---- ---- .845 +.059 .786 2165 ---- ---- ---- ---- .880 +.061 .819 2170 ---- ---- ---- ---- .916 +.064 .852 2175 ---- 1.155B ---- 1.154B .952 +.066 .886 2180 ---- ---- ---- ---- .989 +.068 .921 2185 ---- ---- ---- ---- 1.027 +.071 .956 2190 ---- ---- ---- ---- 1.065 +.073 .992 2195 ---- ---- ---- ---- 1.104 +.075 1.029 2200 ---- 1.361B ---- 1.361B 1.144 +.078 1.066 2205 ---- ---- ---- ---- 1.184 +.080 1.104 2210 ---- ---- ---- ---- 1.224 +.082 1.142 2215 ---- ---- ---- ---- 1.265 +.084 1.181 2220 ---- ---- ---- ---- 1.307 +.086 1.221 2225 ---- 1.576B ---- 1.576B 1.349 +.088 1.261 2230 ---- ---- ---- ---- 1.391 +.090 1.301 2235 ---- ---- ---- ---- 1.434 +.092 1.342 2240 ---- ---- ---- ---- 1.477 +.093 1.384 2245 ---- ---- ---- ---- 1.521 +.095 1.426 2250 ---- 1.800B ---- 1.800B 1.565 +.097 1.468 2255 ---- ---- ---- ---- 1.609 +.099 1.510 2260 ---- ---- ---- ---- 1.653 +.099 1.554 2265 ---- ---- ---- ---- 1.698 +.101 1.597 2270 ---- ---- ---- ---- 1.743 +.102 1.641 2275 ---- 2.030B ---- 2.030B 1.788 +.103 1.685 2280 ---- ---- ---- ---- 1.834 +.105 1.729 2285 ---- ---- ---- ---- 1.880 +.106 1.774 2290 ---- ---- ---- ---- 1.926 +.108 1.818 2295 ---- ---- ---- ---- 1.972 +.108 1.864 2300 ---- 2.265B ---- 2.265B 2.018 +.109 1.909 2305 ---- ---- ---- ---- 2.065 +.110 1.955 2310 ---- ---- ---- ---- 2.112 +.112 2.000 2315 ---- ---- ---- ---- 2.159 +.113 2.046 2320 ---- ---- ---- ---- 2.206 +.113 2.093 2325 ---- 2.503B ---- 2.503B 2.253 +.114 2.139 2350 ---- 2.744B ---- 2.744B 2.491 +.117 2.374 2375 ---- 2.987B ---- 2.987B 2.731 +.120 2.611 2400 ---- 3.215B ---- 3.215B 2.974 +.122 2.852 2425 ---- 3.265B ---- 3.265B 3.218 +.124 3.094 2450 ---- ---- ---- ---- 3.463 +.125 3.338 2475 ---- ---- ---- ---- 3.709 +.126 3.583 2500 ---- ---- ---- ---- 3.955 +.126 3.829 2525 ---- ---- ---- ---- 4.203 +.128 4.075 2550 ---- ---- ---- ---- 4.450 +.128 4.322 2575 ---- ---- ---- ---- 4.698 +.128 4.570 2600 ---- ---- ---- ---- 4.947 +.129 4.818 2625 ---- ---- ---- ---- 5.195 +.129 5.066 2650 ---- ---- ---- ---- 5.444 +.130 5.314 2675 ---- ---- ---- ---- 5.693 +.130 5.563 2700 ---- ---- ---- ---- 5.942 +.130 5.812 2725 ---- ---- ---- ---- 6.192 +.131 6.061 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 8 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1625 ---- ---- ---- ---- 4.816 -.133 4.949 1650 ---- ---- ---- ---- 4.567 -.134 4.701 1675 ---- ---- ---- ---- 4.320 -.133 4.453 1700 ---- ---- ---- ---- 4.073 -.134 4.207 1725 ---- ---- ---- ---- 3.827 -.133 3.960 1750 ---- ---- ---- ---- 3.582 -.133 3.715 1775 ---- ---- ---- ---- 3.337 -.134 3.471 1800 ---- ---- 2.845A 2.845A 3.095 -.134 3.229 1825 ---- ---- 2.607A 2.607A 2.854 -.134 2.988 1850 ---- ---- 2.374A 2.374A 2.616 -.134 2.750 1875 ---- ---- 2.146A 2.146A 2.382 -.134 2.516 1900 ---- ---- 1.924A 1.924A 2.153 -.133 2.286 1925 ---- ---- 1.710A 1.710A 1.930 -.131 2.061 1950 ---- ---- 1.505A 1.505A 1.715 -.128 1.843 1975 ---- ---- 1.311A 1.311A 1.509 -.126 1.635 2000 ---- ---- 1.132A 1.132A 1.314 -.122 1.436 2015 ---- ---- ---- ---- 1.203 -.120 1.323 2020 ---- ---- ---- ---- 1.167 -.119 1.286 2025 ---- ---- .968A .968A 1.132 -.118 1.250 2030 ---- ---- ---- ---- 1.097 -.118 1.215 2035 ---- ---- ---- ---- 1.063 -.117 1.180 2040 ---- ---- ---- ---- 1.029 -.116 1.145 2045 ---- ---- .848A .848A .996 -.115 1.111 2050 ---- ---- .819A .819A .964 -.114 1.078 2055 ---- ---- .792A .792A .932 -.113 1.045 2060 ---- ---- .765A .765A .901 -.112 1.013 2065 ---- ---- .739A .739A .871 -.111 .982 2070 ---- ---- .714A .714A .842 -.109 .951 2075 ---- ---- .689A .689A .813 -.108 .921 2080 ---- ---- .665A .665A .785 -.106 .891 2085 ---- ---- .641A .641A .757 -.105 .862 2090 ---- ---- .618A .618A .731 -.103 .834 2095 ---- ---- .596A .596A .705 -.102 .807 2100 ---- ---- .574A .574A .679 -.101 .780 2105 ---- ---- .554A .554A .655 -.098 .753 2110 ---- ---- .534A .534A .631 -.097 .728 2115 .594 .606 .515A .606 .608 -.095 4 .703 2120 ---- ---- .496A .496A .586 -.092 .678 2125 ---- ---- .478A .478A .564 -.091 .655 2130 ---- ---- .460A .460A .544 -.087 .631 2135 ---- ---- .443A .443A .523 -.086 .609 2140 ---- ---- .427A .427A .504 -.083 .587 2145 ---- ---- .411A .411A .485 -.081 .566 2150 ---- ---- .395A .395A .467 -.079 .546 2155 ---- ---- .381A .381A .449 -.077 .526 2160 ---- ---- .366A .366A .432 -.074 .506 2165 ---- ---- .353A .353A .416 -.072 .488 2170 ---- ---- .339A .339A .400 -.070 .470 2175 ---- ---- .327A .327A .385 -.067 .452 2180 ---- ---- .312A .312A .370 -.065 .435 2185 ---- ---- .300A .300A .356 -.063 .419 2190 ---- ---- .289A .289A .342 -.062 .404 2195 ---- ---- .278A .278A .329 -.059 .388 2200 ---- ---- .268A .268A .316 -.058 .374 2205 ---- ---- .258A .258A .304 -.056 .360 2210 ---- ---- .249A .249A .292 -.054 .346 2215 ---- ---- .240A .240A .281 -.052 .333 2220 ---- ---- .231A .231A .270 -.051 .321 2225 ---- ---- .222A .222A .259 -.049 .308 2230 ---- ---- .214A .214A .249 -.048 .297 2235 ---- ---- .207A .207A .239 -.047 .286 2240 ---- ---- .199A .199A .230 -.045 .275 2245 ---- ---- .192A .192A .221 -.044 .265 2250 ---- ---- .185A .185A .213 -.042 .255 2255 ---- ---- .179A .179A .205 -.040 .245 2260 ---- ---- .173A .173A .197 -.039 .236 2265 ---- ---- .167A .167A .189 -.038 .227 2270 ---- ---- .161A .161A .182 -.037 .219 2275 ---- ---- .156A .156A .175 -.036 .211 2300 ---- ---- .131A .131A .145 -.031 .176 2325 ---- ---- .111A .111A .121 -.026 .147 2350 ---- ---- .094A .094A .102 -.022 .124 2375 ---- ---- .081A .081A .087 -.018 .105 2400 ---- ---- .070A .070A .074 -.016 .090 2425 ---- ---- .062A .062A .064 -.014 .078 2450 ---- ---- .054A .054A .056 -.012 .068 2475 ---- ---- .049A .049A .049 -.011 .060 2500 ---- ---- .044A .044A .044 -.009 .053 2525 ---- ---- .040A .040A .039 -.008 .047 2550 ---- ---- .036A .036A .035 -.007 .042 2575 ---- ---- .033A .033A .032 -.006 .038 2600 ---- ---- .031A .031A .029 -.005 .034 2625 ---- ---- .029A .029A .026 -.005 .031 2650 ---- ---- .027A .027A .024 -.004 .028 2675 ---- ---- .025A .025A .022 -.004 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1625 ---- ---- ---- ---- .009 UNCH .009 1650 ---- ---- ---- ---- .011 UNCH .011 1675 ---- ---- ---- ---- .014 UNCH .014 1700 ---- ---- ---- ---- .017 UNCH .017 1725 ---- ---- ---- ---- .020 -.001 .021 1750 ---- ---- ---- ---- .025 -.001 .026 1775 ---- ---- ---- ---- .031 UNCH .031 1800 ---- .040B ---- .040B .038 -.001 .039 1825 ---- .052B ---- .052B .047 -.001 .048 1850 ---- .068B ---- .068B .059 -.001 .060 1875 ---- .090B ---- .090B .075 UNCH .075 1900 ---- .117B ---- .117B .095 +.001 .094 1925 ---- .153B ---- .153B .122 +.003 .119 1950 ---- .198B ---- .198B .156 +.005 .151 1975 ---- .255B ---- .255B .200 +.008 .192 2000 ---- .324B .242A .242A .254 +.011 .243 8 8 2015 ---- .373B .277A .277A .293 +.014 .279 2020 ---- .392B .290A .290A .307 +.014 .293 2025 ---- .410B .303A .303A .321 +.015 .306 2030 ---- .427B .317A .317A .336 +.015 .321 2035 ---- .449B .332A .332A .352 +.017 .335 2040 ---- .468B .347A .347A .368 +.017 .351 2045 ---- .490B .362A .362A .385 +.018 .367 2050 ---- .511B .380A .380A .403 +.019 .384 2055 ---- .533B .397A .397A .421 +.020 .401 2060 ---- .555B .414A .414A .440 +.021 .419 2065 ---- .579B .433A .433A .460 +.023 .437 2070 ---- .604B .450A .450A .480 +.024 .456 2075 ---- .628B .471A .471A .501 +.025 .476 2080 ---- .653B .490A .490A .523 +.027 .496 5 2085 ---- .680B .511A .511A .546 +.029 .517 5 5 2090 ---- .708B .532A .532A .569 +.030 .539 2095 ---- .736B .553A .553A .593 +.032 .561 2100 ---- .764B .576A .576A .618 +.034 .584 5 5 2105 ---- .792B .600A .600A .643 +.035 .608 2110 ---- .822B .624A .624A .669 +.037 .632 1 1 2115 ---- .850B .649A .649A .696 +.039 .657 2120 ---- .883B .675A .675A .724 +.042 .682 2125 ---- .914B .701A .701A .752 +.044 .708 2130 ---- .936B ---- .936B .781 +.046 .735 2135 ---- .943B ---- .943B .811 +.048 .763 2140 ---- .944B ---- .944B .841 +.050 .791 2145 ---- .937B ---- .937B .872 +.052 .820 2150 ---- 1.075B ---- 1.074B .904 +.055 .849 2155 ---- .948B ---- .948B .936 +.057 .879 2160 ---- .948B ---- .948B .969 +.059 .910 2165 ---- .949B ---- .949B 1.003 +.062 .941 2170 ---- ---- ---- ---- 1.037 +.064 .973 2175 ---- 1.257B ---- 1.257B 1.071 +.066 1.005 2180 ---- ---- ---- ---- 1.106 +.068 1.038 2185 ---- ---- ---- ---- 1.142 +.070 1.072 2190 ---- ---- ---- ---- 1.178 +.072 1.106 2195 ---- ---- ---- ---- 1.215 +.074 1.141 2200 ---- 1.451B ---- 1.450B 1.252 +.076 1.176 2205 ---- ---- ---- ---- 1.290 +.078 1.212 2210 ---- ---- ---- ---- 1.328 +.080 1.248 2215 ---- ---- ---- ---- 1.366 +.081 1.285 2220 ---- ---- ---- ---- 1.405 +.083 1.322 2225 ---- 1.656B ---- 1.656B 1.445 +.085 1.360 2230 ---- ---- ---- ---- 1.485 +.087 1.398 2235 ---- ---- ---- ---- 1.525 +.088 1.437 2240 ---- ---- ---- ---- 1.565 +.089 1.476 2245 ---- ---- ---- ---- 1.606 +.090 1.516 2250 ---- 1.869B ---- 1.868B 1.648 +.092 1.556 2255 ---- ---- ---- ---- 1.690 +.094 1.596 2260 ---- ---- ---- ---- 1.732 +.095 1.637 2265 ---- ---- ---- ---- 1.774 +.096 1.678 2270 ---- ---- ---- ---- 1.817 +.097 1.720 2275 ---- 2.090B ---- 2.090B 1.860 +.098 1.762 2300 ---- 2.316B ---- 2.316B 2.079 +.103 1.976 2325 ---- 2.547B ---- 2.547B 2.305 +.108 2.197 2350 ---- 2.782B ---- 2.782B 2.535 +.112 2.423 2375 ---- 3.019B ---- 3.019B 2.770 +.116 2.654 2400 ---- 3.259B ---- 3.259B 3.007 +.118 2.889 2425 ---- 3.500B ---- 3.500B 3.247 +.121 3.126 2450 ---- 3.743B ---- 3.743B 3.488 +.123 3.365 2475 ---- 3.988B ---- 3.988B 3.731 +.124 3.607 2500 ---- 4.064B ---- 4.064B 3.975 +.126 3.849 2525 ---- ---- ---- ---- 4.220 +.127 4.093 2550 ---- ---- ---- ---- 4.466 +.128 4.338 2575 ---- ---- ---- ---- 4.712 +.128 4.584 2600 ---- ---- ---- ---- 4.959 +.129 4.830 2625 ---- ---- ---- ---- 5.207 +.131 5.076 2650 ---- ---- ---- ---- 5.454 +.131 5.323 2675 ---- ---- ---- ---- 5.702 +.131 5.571 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 24 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.563 -.133 7.696 1375 ---- ---- ---- ---- 7.313 -.133 7.446 1400 ---- ---- ---- ---- 7.063 -.133 7.196 1425 ---- ---- ---- ---- 6.813 -.133 6.946 1450 ---- ---- ---- ---- 6.563 -.133 6.696 1475 ---- ---- ---- ---- 6.313 -.133 6.446 1500 ---- ---- ---- ---- 6.063 -.133 6.196 1525 ---- ---- ---- ---- 5.813 -.133 5.946 1550 ---- ---- ---- ---- 5.563 -.133 5.696 1575 ---- ---- ---- ---- 5.313 -.133 5.446 1600 ---- ---- ---- ---- 5.063 -.133 5.196 1625 ---- ---- ---- ---- 4.813 -.133 4.946 1650 ---- ---- ---- ---- 4.563 -.133 4.696 1675 ---- ---- ---- ---- 4.313 -.133 4.446 1700 ---- ---- ---- ---- 4.063 -.133 4.196 1725 ---- ---- ---- ---- 3.813 -.133 3.946 1750 ---- ---- ---- ---- 3.563 -.133 3.696 1755 ---- ---- ---- ---- 3.513 -.133 3.646 1760 ---- ---- ---- ---- 3.463 -.133 3.596 1765 ---- ---- ---- ---- 3.413 -.133 3.546 1770 ---- ---- ---- ---- 3.363 -.133 3.496 1775 ---- ---- ---- ---- 3.313 -.133 3.446 1780 ---- ---- ---- ---- 3.263 -.133 3.396 1785 ---- ---- ---- ---- 3.213 -.133 3.346 1790 ---- ---- ---- ---- 3.163 -.133 3.296 1795 ---- ---- ---- ---- 3.113 -.133 3.246 1800 ---- ---- ---- ---- 3.063 -.133 3.196 1805 ---- ---- ---- ---- 3.013 -.133 3.146 1810 ---- ---- ---- ---- 2.963 -.133 3.096 1815 ---- ---- ---- ---- 2.913 -.133 3.046 1820 ---- ---- ---- ---- 2.863 -.133 2.996 1825 ---- ---- ---- ---- 2.813 -.133 2.946 1830 ---- ---- ---- ---- 2.763 -.134 2.897 1835 ---- ---- ---- ---- 2.713 -.134 2.847 1840 ---- ---- ---- ---- 2.663 -.134 2.797 1845 ---- ---- ---- ---- 2.613 -.134 2.747 1850 ---- ---- ---- ---- 2.563 -.134 2.697 1855 ---- ---- ---- ---- 2.513 -.134 2.647 1860 ---- ---- ---- ---- 2.463 -.134 2.597 1865 ---- ---- ---- ---- 2.413 -.135 2.548 1870 ---- ---- ---- ---- 2.363 -.135 2.498 1875 ---- ---- ---- ---- 2.313 -.135 2.448 1880 ---- ---- ---- ---- 2.263 -.135 2.398 1885 ---- ---- ---- ---- 2.213 -.136 2.349 1890 ---- ---- ---- ---- 2.163 -.136 2.299 1895 ---- ---- ---- ---- 2.113 -.136 2.249 1900 ---- ---- ---- ---- 2.063 -.136 2.199 1905 ---- ---- ---- ---- 2.013 -.137 2.150 1910 ---- ---- ---- ---- 1.963 -.137 2.100 1915 ---- ---- ---- ---- 1.913 -.138 2.051 1920 ---- ---- ---- ---- 1.863 -.138 2.001 1925 ---- ---- ---- ---- 1.813 -.139 1.952 1930 ---- ---- ---- ---- 1.763 -.139 1.902 1935 ---- ---- ---- ---- 1.714 -.139 1.853 1940 ---- ---- ---- ---- 1.664 -.140 1.804 1945 ---- ---- ---- ---- 1.614 -.140 1.754 1950 ---- ---- ---- ---- 1.565 -.140 1.705 1955 ---- ---- ---- ---- 1.515 -.141 1.656 1960 ---- ---- ---- ---- 1.466 -.141 1.607 1965 ---- ---- ---- ---- 1.416 -.142 1.558 1970 ---- ---- ---- ---- 1.367 -.142 1.509 1975 ---- ---- 1.074A 1.074A 1.318 -.143 1.461 1980 ---- ---- ---- ---- 1.269 -.143 1.412 1985 ---- ---- ---- ---- 1.220 -.144 1.364 1990 ---- ---- ---- ---- 1.172 -.144 1.316 1995 ---- ---- ---- ---- 1.123 -.145 1.268 1 2000 ---- ---- .842A .842A 1.075 -.145 1.220 2005 ---- ---- .868A .868A 1.027 -.146 1.173 2010 ---- ---- .824A .824A .980 -.146 1.126 2015 ---- ---- .781A .781A .932 -.147 1.079 1 2020 ---- ---- .737A .737A .886 -.146 1.032 2025 .801 .916B .626A .679A .839 -.148 1 .987 2030 ---- ---- .654A .654A .794 -.147 .941 2035 ---- ---- .614A .614A .749 -.147 .896 2040 ---- ---- .576A .576A .704 -.148 .852 2045 ---- ---- .539A .539A .660 -.148 .808 2050 ---- ---- .436A .436A .618 -.147 .765 1 2055 ---- ---- .403A .403A .576 -.147 .723 2060 ---- ---- .370A .370A .535 -.146 .681 2065 ---- ---- .339A .339A .495 -.146 .641 2070 ---- ---- .310A .310A .457 -.145 .602 2075 ---- ---- .284A .284A .420 -.143 .563 2080 ---- ---- .258A .258A .384 -.142 .526 2085 ---- ---- .234A .234A .351 -.139 .490 2090 ---- ---- .213A .213A .319 -.137 .456 2095 ---- ---- .192A .192A .288 -.135 .423 2100 .188 .229 .174A .313B .260 -.131 2 .391 2 2105 ---- ---- .157A .157A .234 -.127 .361 2110 ---- ---- .142A .142A .210 -.123 .333 2115 ---- ---- .127A .127A .187 -.119 .306 2120 .120 .120 .111A .208B .167 -.114 10 .281 10 10 2125 ---- ---- .099A .099A .149 -.108 .257 2130 ---- ---- .088A .088A .132 -.103 .235 2135 ---- ---- .079A .079A .117 -.098 .215 2140 ---- ---- .071A .071A .104 -.092 .196 2145 ---- ---- .063A .063A .092 -.086 .178 2150 ---- ---- .057A .057A .081 -.081 .162 1 1 2155 ---- ---- .051A .051A .072 -.075 .147 2160 ---- ---- .046A .046A .063 -.070 .133 1 2165 ---- ---- .041A .041A .056 -.065 .121 1 2170 ---- ---- .038A .038A .050 -.060 .110 2 2 2175 ---- ---- .034A .034A .044 -.055 .099 2180 ---- ---- .031A .031A .039 -.051 .090 2185 ---- ---- .028A .028A .034 -.048 .082 2190 .038 .038 .026A .026A .031 -.043 1 .074 2195 ---- ---- .024A .024A .027 -.040 .067 2200 ---- ---- .022A .022A .024 -.037 .061 1 2205 ---- ---- .020A .020A .022 -.034 .056 2210 ---- ---- .019A .019A .019 -.032 .051 2215 ---- ---- .018A .018A .017 -.029 .046 2220 ---- ---- .017A .017A .015 -.027 .042 1 1 2225 ---- ---- .016A .016A .014 -.024 .038 2230 ---- ---- .015A .015A .012 -.023 .035 2235 ---- ---- .014A .014A .011 -.021 .032 2240 ---- ---- .013A .013A .010 -.019 .029 2245 ---- ---- .012A .012A .009 -.018 .027 2250 ---- ---- .012A .012A .008 -.017 .025 2255 ---- ---- .011A .011A .007 -.016 .023 2260 ---- ---- .011A .011A .006 -.015 .021 2265 ---- ---- .010A .010A .006 -.014 .020 2270 ---- ---- .010A .010A .005 -.013 .018 2275 ---- ---- .010A .010A .005 -.012 .017 1 2280 ---- ---- .009A .009A .004 -.012 .016 2285 ---- ---- .009A .009A .004 -.011 .015 2290 ---- ---- .009A .009A .003 -.011 .014 2295 ---- ---- .009A .009A .003 -.010 .013 2300 ---- ---- .008A .008A .003 -.009 .012 2305 ---- ---- .008A .008A .003 -.008 .011 2310 ---- ---- .008A .008A .002 -.009 .011 2315 ---- ---- .008A .008A .002 -.008 .010 2320 ---- ---- .008A .008A .002 -.007 .009 2325 ---- ---- .007A .007A .002 -.007 .009 2350 ---- ---- .006A .006A .001 -.006 .007 2375 ---- ---- ---- ---- .001 -.004 .005 2400 ---- ---- ---- ---- .001 -.003 .004 2425 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 23 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 ---- ---- ---- ---- .001 UNCH .001 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 -.001 .002 1840 ---- ---- ---- ---- .001 -.001 .002 1845 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1855 ---- ---- ---- ---- .001 -.001 .002 1860 ---- ---- ---- ---- .001 -.001 .002 1865 ---- ---- ---- ---- .001 -.001 .002 1870 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.002 .003 1880 ---- ---- ---- ---- .001 -.002 .003 1885 ---- ---- ---- ---- .001 -.002 .003 1890 ---- ---- ---- ---- .001 -.003 .004 1895 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .001 -.003 .004 1905 ---- ---- ---- ---- .001 -.004 .005 1910 ---- ---- ---- ---- .001 -.004 .005 1915 ---- ---- ---- ---- .001 -.004 .005 1920 ---- ---- ---- ---- .001 -.005 .006 1925 ---- ---- ---- ---- .001 -.005 .006 1930 ---- ---- ---- ---- .001 -.006 .007 1935 ---- ---- ---- ---- .002 -.006 .008 1940 ---- ---- ---- ---- .002 -.006 .008 1945 ---- ---- ---- ---- .002 -.007 .009 1950 ---- ---- ---- ---- .003 -.007 .010 1955 ---- ---- ---- ---- .003 -.008 .011 1960 ---- ---- .011A .011A .004 -.008 .012 1965 ---- ---- .012A .012A .004 -.009 .013 1970 ---- .015B .013A .015B .005 -.009 .014 1975 .012 .018B .012 .012 .006 -.009 1 .015 1 1980 ---- .020B .015A .020B .007 -.010 .017 1985 ---- .023B .016A .023B .008 -.011 .019 1990 ---- .027B .017A .027B .010 -.010 .020 1995 ---- .031B .018A .031B .011 -.011 .022 2000 .032 .035B .020A .035B .013 -.012 1 .025 2005 ---- .041B .022A .041B .015 -.012 .027 2010 ---- .046B .024A .046B .018 -.012 .030 2015 ---- .053B .026A .053B .020 -.013 .033 2020 ---- .060B .029A .029A .024 -.013 .037 2025 .066 .069B .031A .069B .027 -.014 1 .041 2030 ---- .078B .034A .034A .032 -.013 .045 2035 ---- .088B .038A .038A .037 -.013 .050 2040 .050 .100B .042A .042A .042 -.014 4 .056 1 2045 ---- .113B .048A .048A .048 -.014 .062 2050 ---- .125B .053A .053A .056 -.013 .069 1 2055 ---- .141B .060A .060A .064 -.013 .077 2060 ---- .158B .068A .068A .073 -.013 .086 2065 ---- .177B .078A .078A .083 -.012 .095 2070 ---- .199B .089A .089A .095 -.011 .106 2075 ---- .222B .100A .100A .108 -.010 .118 2080 ---- .246B .113A .113A .122 -.008 .130 2085 ---- .273B .126A .126A .139 -.006 .145 2090 ---- .301B .140A .140A .157 -.003 .160 2095 ---- .332B .157A .157A .176 -.001 .177 2100 .165 .363B .165 .363B .198 +.002 5 .196 8 7 2105 ---- .393B .192A .192A .222 +.007 .215 2110 ---- .426B .214A .214A .248 +.011 .237 2115 ---- .459B .235A .235A .275 +.015 .260 2120 ---- .494B .261A .261A .305 +.020 .285 2125 ---- .546B .287A .287A .337 +.026 .311 2130 ---- .575B .314A .314A .370 +.031 .339 2135 ---- .559B ---- .420B .405 +.036 .369 2140 ---- .602B ---- .413B .442 +.043 .399 2145 ---- .646B .425A .425A .480 +.048 .432 2150 ---- .756B .455A .455A .519 +.053 .466 9 2155 ---- .734B ---- ---- .560 +.059 .501 2160 ---- .778B ---- ---- .601 +.064 .537 2165 ---- .787B ---- ---- .644 +.069 .575 2170 ---- .792B ---- ---- .688 +.075 .613 2175 ---- .985B ---- .985B .732 +.079 .653 20 2180 ---- .759B ---- ---- .777 +.083 .694 2185 ---- .783B ---- ---- .822 +.087 .735 2190 ---- ---- ---- ---- .869 +.091 .778 2195 ---- ---- ---- ---- .915 +.094 .821 1 2200 ---- 1.223B ---- 1.223B .962 +.097 .865 1 2205 ---- ---- ---- ---- 1.010 +.101 .909 5 2210 ---- ---- ---- ---- 1.057 +.103 .954 2215 ---- ---- ---- ---- 1.105 +.105 1.000 2220 ---- ---- ---- ---- 1.153 +.107 1.046 2225 ---- 1.411B ---- 1.409B 1.202 +.110 1.092 2230 ---- ---- ---- ---- 1.250 +.111 1.139 2235 ---- ---- ---- ---- 1.299 +.113 1.186 2240 ---- ---- ---- ---- 1.348 +.115 1.233 2245 ---- ---- ---- ---- 1.397 +.117 1.280 2250 ---- ---- ---- ---- 1.446 +.118 1.328 2255 ---- ---- ---- ---- 1.495 +.119 1.376 2260 ---- ---- ---- ---- 1.544 +.119 1.425 2265 ---- ---- ---- ---- 1.594 +.121 1.473 2270 ---- ---- ---- ---- 1.643 +.121 1.522 2 2275 ---- ---- ---- ---- 1.693 +.123 1.570 2280 ---- ---- ---- ---- 1.742 +.123 1.619 2285 ---- ---- ---- ---- 1.792 +.124 1.668 2290 ---- ---- ---- ---- 1.841 +.124 1.717 2295 ---- ---- ---- ---- 1.891 +.125 1.766 2300 ---- ---- ---- ---- 1.941 +.126 1.815 2305 ---- ---- ---- ---- 1.991 +.126 1.865 2310 ---- ---- ---- ---- 2.040 +.126 1.914 2315 ---- ---- ---- ---- 2.090 +.127 1.963 2320 ---- ---- ---- ---- 2.140 +.127 2.013 2325 ---- ---- ---- ---- 2.190 +.128 2.062 2350 ---- ---- ---- ---- 2.439 +.129 2.310 2375 ---- ---- ---- ---- 2.689 +.130 2.559 2400 ---- ---- ---- ---- 2.939 +.131 2.808 2425 ---- ---- ---- ---- 3.189 +.132 3.057 2450 ---- ---- ---- ---- 3.439 +.133 3.306 2475 ---- ---- ---- ---- 3.689 +.133 3.556 2500 ---- ---- ---- ---- 3.939 +.134 3.805 2525 ---- ---- ---- ---- 4.189 +.134 4.055 2550 ---- ---- ---- ---- 4.439 +.134 4.305 2575 ---- ---- ---- ---- 4.689 +.134 4.555 2600 ---- ---- ---- ---- 4.939 +.134 4.805 2625 ---- ---- ---- ---- 5.189 +.135 5.054 2650 ---- ---- ---- ---- 5.439 +.135 5.304 2675 ---- ---- ---- ---- 5.689 +.135 5.554 2700 ---- ---- ---- ---- 5.939 +.135 5.804 2725 ---- ---- ---- ---- 6.189 +.135 6.054 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 8 48 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.562 -.134 6.696 1475 ---- ---- ---- ---- 6.312 -.134 6.446 1500 ---- ---- ---- ---- 6.062 -.134 6.196 1525 ---- ---- ---- ---- 5.812 -.134 5.946 1550 ---- ---- ---- ---- 5.562 -.134 5.696 1575 ---- ---- ---- ---- 5.312 -.134 5.446 1600 ---- ---- ---- ---- 5.062 -.134 5.196 1625 ---- ---- ---- ---- 4.812 -.134 4.946 1650 ---- ---- ---- ---- 4.562 -.134 4.696 1675 ---- ---- ---- ---- 4.312 -.134 4.446 1700 ---- ---- ---- ---- 4.063 -.133 4.196 1725 ---- ---- ---- ---- 3.813 -.134 3.947 1750 ---- ---- ---- ---- 3.564 -.134 3.698 1775 ---- ---- ---- ---- 3.315 -.134 3.449 1800 ---- ---- ---- ---- 3.066 -.134 3.200 1825 ---- ---- ---- ---- 2.817 -.135 2.952 1850 ---- ---- ---- ---- 2.570 -.135 2.705 1860 ---- ---- ---- ---- 2.471 -.136 2.607 1865 ---- ---- ---- ---- 2.421 -.137 2.558 1870 ---- ---- ---- ---- 2.372 -.136 2.508 1875 ---- ---- ---- ---- 2.323 -.136 2.459 1880 ---- ---- ---- ---- 2.273 -.137 2.410 1885 ---- ---- ---- ---- 2.224 -.137 2.361 1890 ---- ---- ---- ---- 2.175 -.137 2.312 1895 ---- ---- ---- ---- 2.126 -.138 2.264 1900 ---- ---- 1.825A 1.825A 2.077 -.138 2.215 1905 ---- ---- ---- ---- 2.028 -.138 2.166 1910 ---- ---- ---- ---- 1.980 -.138 2.118 1915 ---- ---- ---- ---- 1.931 -.138 2.069 1920 ---- ---- ---- ---- 1.882 -.139 2.021 1925 ---- ---- 1.587A 1.587A 1.834 -.139 1.973 1930 ---- ---- ---- ---- 1.786 -.139 1.925 1935 ---- ---- ---- ---- 1.738 -.139 1.877 1940 ---- ---- ---- ---- 1.690 -.139 1.829 1945 ---- ---- ---- ---- 1.642 -.140 1.782 1950 ---- ---- 1.356A 1.356A 1.595 -.139 1.734 1955 ---- ---- ---- ---- 1.547 -.140 1.687 1960 ---- ---- ---- ---- 1.500 -.140 1.640 1965 ---- ---- 1.297A 1.297A 1.454 -.140 1.594 1970 ---- ---- 1.254A 1.254A 1.407 -.140 1.547 1975 ---- ---- 1.134A 1.134A 1.361 -.140 1.501 1980 ---- ---- 1.168A 1.168A 1.315 -.140 1.455 1985 ---- ---- 1.126A 1.126A 1.270 -.140 1.410 1990 ---- ---- 1.084A 1.084A 1.225 -.140 1.365 1995 ---- ---- 1.043A 1.043A 1.181 -.139 1.320 2000 ---- ---- .924A .924A 1.137 -.138 1.275 2005 ---- ---- .963A .963A 1.093 -.139 1.232 2010 ---- ---- .925A .925A 1.050 -.138 1.188 2015 ---- ---- .887A .887A 1.008 -.137 1.145 2020 ---- ---- .850A .850A .966 -.137 1.103 2025 ---- ---- .733A .733A .925 -.136 1.061 2030 ---- ---- .779A .779A .885 -.135 1.020 2035 ---- ---- .744A .744A .845 -.134 .979 2040 ---- ---- .633A .633A .806 -.134 .940 2045 ---- ---- .600A .600A .768 -.133 .901 2050 ---- ---- .566A .566A .731 -.131 .862 2055 ---- ---- .539A .539A .695 -.130 .825 2060 ---- ---- .506A .506A .660 -.128 .788 2065 ---- ---- .478A .478A .626 -.127 .753 2070 ---- ---- .452A .452A .593 -.125 .718 2075 ---- ---- .426A .426A .561 -.123 .684 2080 ---- ---- .401A .401A .530 -.121 .651 2085 ---- ---- .378A .378A .500 -.119 .619 2090 ---- ---- .355A .355A .471 -.117 1 .588 2095 ---- ---- .334A .334A .444 -.113 .557 4 2 2100 .515 .515 .314A .314A .417 -.111 2 .528 2 2 2105 ---- ---- .295A .295A .392 -.108 .500 2110 ---- ---- .277A .277A .368 -.104 .472 2115 ---- ---- .260A .260A .345 -.101 .446 2120 ---- ---- .244A .244A .323 -.098 .421 2125 ---- ---- .229A .229A .303 -.094 .397 2130 ---- ---- .215A .215A .283 -.091 .374 1 1 2135 ---- ---- .201A .201A .265 -.087 .352 2140 ---- ---- .187A .187A .248 -.084 .332 2145 ---- ---- .175A .175A .232 -.080 .312 2150 ---- ---- .164A .164A .216 -.078 .294 2155 ---- ---- .154A .154A .202 -.074 .276 2160 ---- ---- .145A .145A .189 -.071 .260 2165 ---- ---- .136A .136A .176 -.068 .244 2170 ---- ---- .128A .128A .165 -.065 .230 2175 ---- ---- .120A .120A .154 -.062 .216 2180 ---- ---- .113A .113A .144 -.059 .203 2185 ---- ---- .107A .107A .134 -.057 .191 2190 ---- ---- .101A .101A .126 -.054 .180 2195 ---- ---- .095A .095A .117 -.052 .169 2200 ---- ---- .090A .090A .110 -.049 .159 1 2205 ---- ---- .085A .085A .103 -.047 .150 2210 ---- ---- .080A .080A .097 -.044 .141 2215 ---- ---- .076A .076A .091 -.042 .133 2220 ---- ---- .072A .072A .085 -.040 .125 2225 ---- ---- .068A .068A .080 -.038 .118 2230 ---- ---- .065A .065A .075 -.036 .111 2235 ---- ---- .061A .061A .071 -.034 .105 2240 ---- ---- .058A .058A .067 -.032 .099 2245 ---- ---- .055A .055A .063 -.031 .094 2250 .090 .090 .053A .053A .059 -.029 5 .088 12 6 2255 ---- ---- .050A .050A .056 -.028 .084 2260 ---- ---- .048A .048A .053 -.026 .079 2265 ---- ---- .045A .045A .050 -.025 .075 2270 ---- ---- .043A .043A .048 -.023 .071 2275 ---- ---- .041A .041A .045 -.023 .068 2280 ---- ---- .040A .040A .043 -.021 .064 2285 ---- ---- .038A .038A .040 -.021 .061 2290 .038 .038 .036A .042B .038 -.020 5 .058 2295 ---- ---- .035A .035A .036 -.019 .055 2300 ---- ---- .033A .033A .035 -.018 .053 5 2305 ---- ---- .032A .032A .033 -.017 .050 2310 ---- ---- .031A .031A .031 -.017 .048 2315 ---- ---- .030A .030A .030 -.016 .046 2320 ---- ---- .029A .029A .028 -.016 .044 2325 ---- ---- .028A .028A .027 -.015 .042 2350 ---- ---- .023A .023A .021 -.013 .034 2375 ---- ---- .020A .020A .017 -.011 .028 2 2400 ---- ---- .018A .018A .014 -.010 .024 2425 ---- ---- .016A .016A .012 -.008 .020 2450 ---- ---- .014A .014A .010 -.007 .017 2475 ---- ---- .013A .013A .009 -.005 .014 2500 ---- ---- ---- ---- .008 -.004 .012 1 2525 ---- ---- ---- ---- .008 -.003 .011 2550 ---- ---- ---- ---- .007 -.002 .009 2575 ---- ---- ---- ---- .007 -.001 .008 2600 ---- ---- ---- ---- .006 -.001 .007 2625 ---- ---- ---- ---- .006 -.001 .007 2650 ---- ---- ---- ---- .006 UNCH .006 2675 ---- ---- ---- ---- .005 UNCH .005 2700 ---- ---- ---- ---- .005 UNCH .005 2725 ---- ---- ---- ---- .005 UNCH .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 19 20 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 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .009 -.002 .011 1860 ---- ---- ---- ---- .010 -.003 .013 1865 ---- ---- ---- ---- .011 -.003 .014 1870 ---- ---- ---- ---- .011 -.003 .014 1875 ---- ---- ---- ---- .012 -.003 .015 1880 ---- ---- ---- ---- .013 -.003 .016 1885 ---- ---- ---- ---- .014 -.003 .017 1890 ---- ---- ---- ---- .015 -.003 .018 1895 ---- ---- ---- ---- .016 -.004 .020 1900 ---- ---- ---- ---- .017 -.004 .021 1905 ---- ---- ---- ---- .018 -.004 .022 1910 ---- ---- ---- ---- .019 -.005 .024 1915 ---- .027B ---- .027B .020 -.005 .025 1920 ---- .029B ---- .029B .022 -.005 .027 1925 ---- .032B .028A .032B .023 -.006 .029 1930 ---- .035B .030A .035B .025 -.006 .031 1935 ---- .038B .031A .038B .027 -.006 .033 1940 ---- .041B .033A .041B .029 -.006 .035 1945 ---- .045B .035A .045B .031 -.006 .037 1950 ---- .049B .037A .049B .034 -.006 .040 1955 ---- .054B .039A .054B .036 -.007 .043 1960 ---- .059B .042A .059B .039 -.007 .046 1965 ---- .064B .045A .064B .043 -.006 .049 1970 ---- .070B .048A .070B .046 -.007 .053 1975 ---- .076B .051A .076B .050 -.007 .057 1980 ---- .083B .055A .083B .054 -.007 .061 1985 ---- .090B .059A .090B .059 -.006 .065 1990 ---- .097B .064A .064A .064 -.006 .070 1995 ---- .107B .069A .069A .069 -.006 .075 2000 ---- .116B .074A .074A .075 -.006 .081 2005 ---- .127B .080A .080A .082 -.005 .087 2010 ---- .137B .087A .087A .089 -.004 .093 2015 ---- .149B .094A .094A .096 -.004 .100 2020 ---- .162B .102A .102A .105 -.003 .108 2025 ---- .175B .110A .110A .114 -.002 .116 2030 ---- .190B .119A .119A .123 -.002 .125 2035 ---- .204B .128A .128A .134 UNCH .134 2040 ---- .221B .136A .136A .145 UNCH .145 2045 ---- .239B .146A .146A .157 +.002 .155 2050 ---- .258B .157A .157A .170 +.003 .167 2055 ---- .276B .169A .169A .184 +.004 .180 2060 ---- .298B .181A .181A .199 +.006 .193 2065 ---- .319B .195A .195A .214 +.007 .207 2070 ---- .342B .210A .210A .231 +.009 .222 2075 ---- .367B .224A .224A .249 +.011 .238 2080 ---- .391B .241A .241A .268 +.013 .255 2085 ---- .418B .258A .258A .288 +.015 .273 2090 ---- .445B .277A .277A .309 +.017 .292 2095 ---- .474B .296A .296A .332 +.020 .312 1 2100 ---- .503B .317A .317A .355 +.023 .332 2105 ---- .533B .339A .339A .380 +.026 .354 2110 ---- .566B .360A .360A .406 +.029 .377 2115 ---- .597B .383A .383A .433 +.033 .400 2120 ---- .630B .409A .409A .461 +.036 .425 2125 ---- .667B .435A .435A .491 +.040 .451 2130 ---- .702B .462A .462A .521 +.043 .478 2135 ---- .697B ---- .697B .553 +.047 .506 2140 ---- .703B ---- .683B .586 +.050 .536 2145 ---- .743B ---- .694B .619 +.053 .566 2150 ---- .855B .594A .594A .654 +.057 .597 2155 ---- .824B .625A .625A .690 +.060 .630 2160 ---- .866B .658A .658A .726 +.063 .663 2165 ---- .909B .693A .693A .764 +.066 .698 2170 ---- .952B .729A .729A .802 +.069 .733 2175 ---- 1.061B ---- 1.061B .841 +.072 .769 1 2180 ---- 1.039B ---- ---- .881 +.075 .806 2185 ---- 1.083B ---- ---- .922 +.078 .844 2190 ---- 1.127B ---- ---- .963 +.080 .883 2195 ---- 1.172B ---- ---- 1.005 +.083 .922 2200 ---- 1.281B ---- 1.281B 1.047 +.085 .962 1 2205 ---- 1.264B ---- ---- 1.090 +.087 1.003 2210 ---- 1.311B ---- ---- 1.134 +.090 1.044 2215 ---- 1.344B ---- ---- 1.178 +.092 1.086 2220 ---- 1.322B ---- ---- 1.222 +.094 1.128 2225 ---- 1.510B ---- 1.510B 1.267 +.096 1.171 2230 ---- 1.327B ---- ---- 1.312 +.098 1.214 2235 ---- 1.333B ---- ---- 1.358 +.100 1.258 2240 ---- 1.336B ---- ---- 1.404 +.102 1.302 2245 ---- ---- ---- ---- 1.450 +.104 1.346 2250 ---- 1.746B ---- 1.746B 1.496 +.105 1.391 2255 ---- ---- ---- ---- 1.543 +.107 1.436 2260 ---- ---- ---- ---- 1.590 +.108 1.482 2265 ---- ---- ---- ---- 1.637 +.109 1.528 2270 ---- ---- ---- ---- 1.684 +.110 1.574 2275 ---- 1.986B ---- 1.986B 1.732 +.112 1.620 2280 ---- ---- ---- ---- 1.779 +.112 1.667 2285 ---- ---- ---- ---- 1.827 +.114 1.713 2290 ---- ---- ---- ---- 1.875 +.115 1.760 2295 ---- ---- ---- ---- 1.923 +.116 1.807 2300 ---- 2.228B ---- 2.228B 1.971 +.116 1.855 2305 ---- ---- ---- ---- 2.019 +.117 1.902 2310 ---- ---- ---- ---- 2.068 +.118 1.950 2315 ---- ---- ---- ---- 2.116 +.118 1.998 2320 ---- ---- ---- ---- 2.165 +.119 2.046 2325 ---- 2.352B ---- 2.350B 2.213 +.119 2.094 2350 ---- ---- ---- ---- 2.458 +.122 2.336 2375 ---- ---- ---- ---- 2.703 +.123 2.580 2400 ---- ---- ---- ---- 2.950 +.125 2.825 2425 ---- ---- ---- ---- 3.198 +.127 3.071 2450 ---- ---- ---- ---- 3.446 +.128 3.318 2475 ---- ---- ---- ---- 3.695 +.129 3.566 2500 ---- ---- ---- ---- 3.944 +.130 3.814 2525 ---- ---- ---- ---- 4.193 +.131 4.062 2550 ---- ---- ---- ---- 4.443 +.133 4.310 2575 ---- ---- ---- ---- 4.692 +.133 4.559 2600 ---- ---- ---- ---- 4.942 +.134 4.808 2625 ---- ---- ---- ---- 5.191 +.134 5.057 2650 ---- ---- ---- ---- 5.441 +.134 5.307 2675 ---- ---- ---- ---- 5.691 +.135 5.556 2700 ---- ---- ---- ---- 5.940 +.134 5.806 2725 ---- ---- ---- ---- 6.190 +.135 6.055 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 ---- ---- ---- ---- 86.46 -1.32 87.78 5700 ---- ---- ---- ---- 34.51 -1.35 35.86 5750 ---- ---- ---- ---- 34.01 -1.35 35.36 5800 ---- ---- ---- ---- 33.51 -1.35 34.86 5850 ---- ---- ---- ---- 33.01 -1.35 34.36 5900 ---- ---- ---- ---- 32.51 -1.35 33.86 5950 ---- ---- ---- ---- 32.01 -1.35 33.36 6000 ---- ---- ---- ---- 31.51 -1.35 32.86 6050 ---- ---- ---- ---- 31.01 -1.35 32.36 6100 ---- ---- ---- ---- 30.51 -1.35 31.86 6150 ---- ---- ---- ---- 30.01 -1.35 31.36 6200 ---- ---- ---- ---- 29.52 -1.34 30.86 6250 ---- ---- ---- ---- 29.02 -1.34 30.36 6300 ---- ---- ---- ---- 28.52 -1.34 29.86 6350 ---- ---- ---- ---- 28.02 -1.34 29.36 6400 ---- ---- ---- ---- 27.52 -1.34 28.86 6450 ---- ---- ---- ---- 27.02 -1.34 28.36 6500 ---- ---- ---- ---- 26.53 -1.34 27.87 6600 ---- ---- ---- ---- 25.53 -1.34 26.87 6650 ---- ---- ---- ---- 25.03 -1.34 26.37 6700 ---- ---- ---- ---- 24.53 -1.34 25.87 6750 ---- ---- ---- ---- 24.03 -1.34 25.37 6800 ---- ---- ---- ---- 23.53 -1.34 24.87 6850 ---- ---- ---- ---- 23.03 -1.34 24.37 6900 ---- ---- ---- ---- 22.53 -1.34 23.87 6950 ---- ---- ---- ---- 22.03 -1.34 23.37 7000 ---- ---- ---- ---- 21.53 -1.34 22.87 7050 ---- ---- ---- ---- 21.03 -1.34 22.37 7100 ---- ---- ---- ---- 20.53 -1.34 21.87 7150 ---- ---- ---- ---- 20.03 -1.34 21.37 7200 ---- ---- ---- ---- 19.53 -1.34 20.87 7250 ---- ---- ---- ---- 19.03 -1.34 20.37 7650 ---- ---- ---- ---- 15.04 -1.34 16.38 7700 ---- ---- ---- ---- 14.54 -1.34 15.88 7750 ---- ---- ---- ---- 14.04 -1.34 15.38 7800 ---- ---- ---- ---- 13.54 -1.34 14.88 7850 ---- ---- ---- ---- 13.04 -1.34 14.38 7900 ---- ---- ---- ---- 12.54 -1.34 13.88 7950 ---- ---- ---- ---- 12.04 -1.34 13.38 8000 ---- ---- ---- ---- 11.54 -1.34 12.88 8050 ---- ---- ---- ---- 11.04 -1.34 12.38 8100 ---- ---- ---- ---- 10.54 -1.35 11.89 8150 ---- ---- ---- ---- 10.04 -1.35 11.39 8200 ---- ---- ---- ---- 9.54 -1.35 10.89 8250 ---- ---- ---- ---- 9.04 -1.35 10.39 8300 ---- ---- ---- ---- 8.54 -1.35 9.89 8350 ---- ---- ---- ---- 8.04 -1.35 9.39 8400 ---- ---- ---- ---- 7.54 -1.35 8.89 8450 ---- ---- ---- ---- 7.04 -1.35 8.39 8500 ---- ---- ---- ---- 6.54 -1.35 7.89 8550 ---- ---- ---- ---- 6.04 -1.35 7.39 8600 ---- ---- ---- ---- 5.54 -1.35 6.89 8650 ---- ---- ---- ---- 5.05 -1.34 6.39 8700 ---- ---- ---- ---- 4.55 -1.34 5.89 8750 ---- ---- ---- ---- 4.05 -1.34 5.39 8800 ---- ---- ---- ---- 3.55 -1.34 4.89 8850 ---- ---- ---- ---- 3.04 -1.35 4.39 8900 ---- ---- ---- ---- 2.56 -1.34 3.90 8950 ---- ---- ---- ---- 2.09 -1.33 3.42 9000 ---- ---- ---- ---- 1.65 -1.31 2.96 9050 ---- ---- ---- ---- 1.25 -1.26 2.51 9100 ---- ---- ---- ---- .90 -1.19 2.09 9150 ---- ---- ---- ---- .62 -1.08 1.70 9200 ---- ---- ---- ---- .40 -.95 1.35 9250 ---- ---- ---- ---- .24 -.81 1.05 9300 ---- ---- ---- ---- .14 -.65 .79 9350 ---- ---- ---- ---- .08 -.50 .58 9400 ---- ---- ---- ---- .04 -.37 .41 9450 ---- ---- ---- ---- .02 -.27 .29 9500 ---- ---- ---- ---- .01 -.18 .19 9550 ---- ---- ---- ---- .01 -.12 .13 9600 ---- ---- ---- ---- .01 -.07 .08 9650 ---- ---- ---- ---- .01 -.04 .05 9700 ---- ---- ---- ---- .01 -.02 .03 9750 ---- ---- ---- ---- .01 -.01 .02 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.28 -1.19 3.47 10050 ---- ---- ---- ---- 2.13 -1.16 3.29 10100 ---- ---- ---- ---- 1.99 -1.12 3.11 10150 ---- ---- ---- ---- 1.86 -1.08 2.94 10200 ---- ---- ---- ---- 1.73 -1.05 2.78 10250 ---- ---- ---- ---- 1.62 -1.00 2.62 10300 ---- ---- ---- ---- 1.50 -.98 2.48 10350 ---- ---- ---- ---- 1.40 -.93 2.33 10400 ---- ---- ---- ---- 1.30 -.90 2.20 10450 ---- ---- ---- ---- 1.21 -.86 2.07 10500 ---- ---- ---- ---- 1.12 -.83 1.95 10550 ---- ---- ---- ---- 1.04 -.79 1.83 10600 ---- ---- ---- ---- .96 -.76 1.72 10650 ---- ---- ---- ---- .89 -.73 1.62 10700 ---- ---- ---- ---- .83 -.69 1.52 10750 ---- ---- ---- ---- .76 -.67 1.43 10800 ---- ---- ---- ---- .71 -.63 1.34 10850 ---- ---- ---- ---- .65 -.60 1.25 10900 ---- ---- ---- ---- .60 -.57 1.17 10950 ---- ---- ---- ---- .55 -.55 1.10 11000 ---- ---- ---- ---- .51 -.52 1.03 11050 ---- ---- ---- ---- .47 -.49 .96 11100 ---- ---- ---- ---- .43 -.47 .90 11150 ---- ---- ---- ---- .40 -.44 .84 11200 ---- ---- ---- ---- .36 -.42 .78 11250 ---- ---- ---- ---- .33 -.40 .73 11300 ---- ---- ---- ---- .31 -.37 .68 11350 ---- ---- ---- ---- .28 -.36 .64 11400 ---- ---- ---- ---- .26 -.33 .59 11450 ---- ---- ---- ---- .24 -.31 .55 11500 ---- ---- ---- ---- .22 -.29 .51 11550 ---- ---- ---- ---- .20 -.28 .48 11600 ---- ---- ---- ---- .18 -.26 .44 11650 ---- ---- ---- ---- .16 -.25 .41 11700 ---- ---- ---- ---- .15 -.23 .38 11750 ---- ---- ---- ---- .14 -.21 .35 11800 ---- ---- ---- ---- .12 -.21 .33 11850 ---- ---- ---- ---- .11 -.20 .31 11900 ---- ---- ---- ---- .10 -.18 .28 11950 ---- ---- ---- ---- .09 -.17 .26 500 ---- ---- ---- ---- 89.85 -1.95 91.80 5650 ---- ---- ---- ---- 38.57 -1.97 40.54 5700 ---- ---- ---- ---- 38.07 -1.97 40.04 5750 ---- ---- ---- ---- 37.57 -1.97 39.54 5800 ---- ---- ---- ---- 37.07 -1.97 39.04 5850 ---- ---- ---- ---- 36.57 -1.97 38.54 5900 ---- ---- ---- ---- 36.08 -1.97 38.05 5950 ---- ---- ---- ---- 35.58 -1.97 37.55 6000 ---- ---- ---- ---- 35.08 -1.97 37.05 6050 ---- ---- ---- ---- 34.58 -1.97 36.55 6100 ---- ---- ---- ---- 34.09 -1.97 36.06 6150 ---- ---- ---- ---- 33.59 -1.97 35.56 6200 ---- ---- ---- ---- 33.09 -1.97 35.06 6250 ---- ---- ---- ---- 32.59 -1.97 34.56 6300 ---- ---- ---- ---- 32.09 -1.97 34.06 6350 ---- ---- ---- ---- 31.60 -1.97 33.57 6400 ---- ---- ---- ---- 31.10 -1.97 33.07 6450 ---- ---- ---- ---- 30.60 -1.97 32.57 6500 ---- ---- ---- ---- 30.10 -1.97 32.07 6600 ---- ---- ---- ---- 29.11 -1.97 31.08 6650 ---- ---- ---- ---- 28.61 -1.97 30.58 6700 ---- ---- ---- ---- 28.11 -1.97 30.08 6750 ---- ---- ---- ---- 27.61 -1.98 29.59 6800 ---- ---- ---- ---- 27.12 -1.97 29.09 6850 ---- ---- ---- ---- 26.62 -1.97 28.59 6900 ---- ---- ---- ---- 26.12 -1.97 28.09 6950 ---- ---- ---- ---- 25.62 -1.97 27.59 7000 ---- ---- ---- ---- 25.12 -1.98 27.10 7050 ---- ---- ---- ---- 24.63 -1.97 26.60 7100 ---- ---- ---- ---- 24.13 -1.98 26.11 7150 ---- ---- ---- ---- 23.63 -1.98 25.61 7200 ---- ---- ---- ---- 23.14 -1.98 25.12 7450 ---- ---- ---- ---- 20.67 -1.99 22.66 7500 ---- ---- ---- ---- 20.18 -1.99 22.17 7550 ---- ---- ---- ---- 19.69 -1.99 21.68 7600 ---- ---- ---- ---- 19.20 -1.99 21.19 7650 ---- ---- ---- ---- 18.72 -1.99 20.71 7700 ---- ---- ---- ---- 18.23 -2.00 20.23 7750 ---- ---- ---- ---- 17.75 -2.00 19.75 7800 ---- ---- ---- ---- 17.27 -2.00 19.27 7850 ---- ---- ---- ---- 16.79 -2.00 18.79 7900 ---- ---- ---- ---- 16.32 -2.00 18.32 7950 ---- ---- ---- ---- 15.85 -1.99 17.84 8000 ---- ---- ---- ---- 15.38 -2.00 17.38 8050 ---- ---- ---- ---- 14.91 -2.00 16.91 8100 ---- ---- ---- ---- 14.45 -2.00 16.45 8150 ---- ---- ---- ---- 13.99 -2.00 15.99 8200 ---- ---- ---- ---- 13.54 -1.99 15.53 8250 ---- ---- ---- ---- 13.09 -1.99 15.08 8300 ---- ---- ---- ---- 12.65 -1.99 14.64 8350 ---- ---- ---- ---- 12.21 -1.98 14.19 8400 ---- ---- ---- ---- 11.78 -1.98 13.76 8450 ---- ---- ---- ---- 11.35 -1.97 13.32 8500 ---- ---- ---- ---- 10.93 -1.97 12.90 8550 ---- ---- ---- ---- 10.52 -1.95 12.47 8600 ---- ---- ---- ---- 10.11 -1.95 12.06 8650 ---- ---- ---- ---- 9.71 -1.94 11.65 8700 ---- ---- ---- ---- 9.32 -1.93 11.25 8750 ---- ---- ---- ---- 8.93 -1.92 10.85 8800 ---- ---- ---- ---- 8.56 -1.90 10.46 8850 ---- ---- ---- ---- 8.19 -1.88 10.07 8900 ---- ---- ---- ---- 7.83 -1.87 9.70 8950 ---- ---- ---- ---- 7.47 -1.86 9.33 9000 ---- ---- ---- ---- 7.13 -1.84 8.97 9050 ---- ---- ---- ---- 6.80 -1.81 8.61 9100 ---- ---- ---- ---- 6.47 -1.79 8.26 9150 ---- ---- ---- ---- 6.16 -1.77 7.93 9200 ---- ---- ---- ---- 5.85 -1.75 7.60 9250 ---- ---- ---- ---- 5.55 -1.72 7.27 9300 ---- ---- ---- ---- 5.27 -1.69 6.96 9350 ---- ---- ---- ---- 4.99 -1.66 6.65 9400 ---- ---- ---- ---- 4.72 -1.63 6.35 9450 ---- ---- ---- ---- 4.46 -1.61 6.07 9500 ---- ---- ---- ---- 4.21 -1.57 5.78 9550 ---- ---- ---- ---- 3.98 -1.53 5.51 9600 ---- ---- ---- ---- 3.75 -1.50 5.25 9650 ---- ---- ---- ---- 3.54 -1.45 4.99 9700 ---- ---- ---- ---- 3.33 -1.42 4.75 9750 ---- ---- ---- ---- 3.13 -1.38 4.51 9800 ---- ---- ---- ---- 2.94 -1.35 4.29 9850 ---- ---- ---- ---- 2.76 -1.31 4.07 9900 ---- ---- ---- ---- 2.59 -1.27 3.86 9950 ---- ---- ---- ---- 2.43 -1.23 3.66 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.17 -1.87 6.04 10050 ---- ---- ---- ---- 4.01 -1.83 5.84 10100 ---- ---- ---- ---- 3.85 -1.79 5.64 10150 ---- ---- ---- ---- 3.70 -1.75 5.45 10200 ---- ---- ---- ---- 3.55 -1.71 5.26 10250 ---- ---- ---- ---- 3.40 -1.68 5.08 10300 ---- ---- ---- ---- 3.26 -1.64 4.90 10350 ---- ---- ---- ---- 3.13 -1.60 4.73 6000 ---- ---- ---- ---- 34.26 -3.29 37.55 6050 ---- ---- ---- ---- 33.76 -3.29 37.05 6100 ---- ---- ---- ---- 33.27 -3.29 36.56 6150 ---- ---- ---- ---- 32.78 -3.29 36.07 6200 ---- ---- ---- ---- 32.29 -3.29 35.58 6250 ---- ---- ---- ---- 31.79 -3.29 35.08 6300 ---- ---- ---- ---- 31.30 -3.29 34.59 6350 ---- ---- ---- ---- 30.81 -3.29 34.10 6400 ---- ---- ---- ---- 30.32 -3.29 33.61 6450 ---- ---- ---- ---- 29.83 -3.29 33.12 7500 ---- ---- ---- ---- 19.92 -3.21 23.13 7550 ---- ---- ---- ---- 19.48 -3.20 22.68 7600 ---- ---- ---- ---- 19.04 -3.19 22.23 7650 ---- ---- ---- ---- 18.60 -3.18 21.78 7700 ---- ---- ---- ---- 18.17 -3.17 21.34 7750 ---- ---- ---- ---- 17.74 -3.16 20.90 7800 ---- ---- ---- ---- 17.32 -3.14 20.46 7850 ---- ---- ---- ---- 16.89 -3.14 20.03 7900 ---- ---- ---- ---- 16.48 -3.12 19.60 7950 ---- ---- ---- ---- 16.07 -3.10 19.17 8000 ---- ---- ---- ---- 15.66 -3.09 18.75 8050 ---- ---- ---- ---- 15.26 -3.07 18.33 8100 ---- ---- ---- ---- 14.86 -3.06 17.92 8150 ---- ---- ---- ---- 14.47 -3.04 17.51 8200 ---- ---- ---- ---- 14.08 -3.02 17.10 8250 ---- ---- ---- ---- 13.70 -3.00 16.70 8300 ---- ---- ---- ---- 13.33 -2.97 16.30 8350 ---- ---- ---- ---- 12.96 -2.95 15.91 8400 ---- ---- ---- ---- 12.59 -2.94 15.53 8450 ---- ---- ---- ---- 12.23 -2.92 15.15 8500 ---- ---- ---- ---- 11.88 -2.89 14.77 8550 ---- ---- ---- ---- 11.53 -2.87 14.40 8600 ---- ---- ---- ---- 11.19 -2.84 14.03 8650 ---- ---- ---- ---- 10.86 -2.81 13.67 8700 ---- ---- ---- ---- 10.53 -2.78 13.31 8750 ---- ---- ---- ---- 10.21 -2.75 12.96 8800 ---- ---- ---- ---- 9.89 -2.73 12.62 8850 ---- ---- ---- ---- 9.58 -2.70 12.28 8900 ---- ---- ---- ---- 9.28 -2.66 11.94 8950 ---- ---- ---- ---- 8.98 -2.64 11.62 9000 ---- ---- ---- ---- 8.69 -2.60 11.29 9050 ---- ---- ---- ---- 8.40 -2.58 10.98 9100 ---- ---- ---- ---- 8.13 -2.53 10.66 9150 ---- ---- ---- ---- 7.85 -2.51 10.36 9200 ---- ---- ---- ---- 7.59 -2.47 10.06 9250 ---- ---- ---- ---- 7.33 -2.43 9.76 9300 ---- ---- ---- ---- 7.08 -2.40 9.48 9350 ---- ---- ---- ---- 6.83 -2.36 9.19 9400 ---- ---- ---- ---- 6.59 -2.33 8.92 9450 ---- ---- ---- ---- 6.35 -2.30 8.65 9500 ---- ---- ---- ---- 6.13 -2.25 8.38 9550 ---- ---- ---- ---- 5.90 -2.22 8.12 9600 ---- ---- ---- ---- 5.69 -2.18 7.87 9650 ---- ---- ---- ---- 5.48 -2.14 7.62 9700 ---- ---- ---- ---- 5.28 -2.10 7.38 9750 ---- ---- ---- ---- 5.08 -2.06 7.14 9800 ---- ---- ---- ---- 4.89 -2.02 6.91 9850 ---- ---- ---- ---- 4.70 -1.99 6.69 9900 ---- ---- ---- ---- 4.52 -1.95 6.47 9950 ---- ---- ---- ---- 4.34 -1.91 6.25 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 33.53 -3.25 36.78 6050 ---- ---- ---- ---- 33.04 -3.26 36.30 6100 ---- ---- ---- ---- 32.56 -3.26 35.82 6150 ---- ---- ---- ---- 32.08 -3.26 35.34 6200 ---- ---- ---- ---- 31.60 -3.26 34.86 6250 ---- ---- ---- ---- 31.12 -3.26 34.38 6300 ---- ---- ---- ---- 30.65 -3.26 33.91 6350 ---- ---- ---- ---- 30.17 -3.26 33.43 6400 ---- ---- ---- ---- 29.70 -3.26 32.96 6450 ---- ---- ---- ---- 29.23 -3.25 32.48 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 33.42 -3.22 36.64 6000 ---- ---- ---- ---- 32.95 -3.22 36.17 6050 ---- ---- ---- ---- 32.48 -3.22 35.70 6100 ---- ---- ---- ---- 32.02 -3.21 35.23 6150 ---- ---- ---- ---- 31.55 -3.22 34.77 6200 ---- ---- ---- ---- 31.09 -3.21 34.30 6250 ---- ---- ---- ---- 30.63 -3.21 33.84 6300 ---- ---- ---- ---- 30.17 -3.21 33.38 6350 ---- ---- ---- ---- 29.72 -3.20 32.92 6400 ---- ---- ---- ---- 29.27 -3.20 32.47 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 33.33 -3.16 36.49 5950 ---- ---- ---- ---- 32.87 -3.16 36.03 6000 ---- ---- ---- ---- 32.42 -3.15 35.57 6050 ---- ---- ---- ---- 31.96 -3.16 35.12 6100 ---- ---- ---- ---- 31.51 -3.15 34.66 6150 ---- ---- ---- ---- 31.07 -3.14 34.21 6200 ---- ---- ---- ---- 30.62 -3.14 33.76 6250 ---- ---- ---- ---- 30.17 -3.15 33.32 6300 ---- ---- ---- ---- 29.73 -3.14 32.87 6350 ---- ---- ---- ---- 29.29 -3.14 32.43 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 32.83 -3.06 35.89 5950 ---- ---- ---- ---- 32.38 -3.06 35.44 6000 ---- ---- ---- ---- 31.94 -3.06 35.00 6050 ---- ---- ---- ---- 31.50 -3.06 34.56 6100 ---- ---- ---- ---- 31.07 -3.05 34.12 6150 ---- ---- ---- ---- 30.63 -3.05 33.68 6200 ---- ---- ---- ---- 30.20 -3.05 33.25 6250 ---- ---- ---- ---- 29.77 -3.05 32.82 6300 ---- ---- ---- ---- 29.35 -3.04 32.39 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 32.82 -3.01 35.83 5900 ---- ---- ---- ---- 32.39 -3.01 35.40 5950 ---- ---- ---- ---- 31.96 -3.01 34.97 6000 ---- ---- ---- ---- 31.53 -3.01 34.54 6050 ---- ---- ---- ---- 31.11 -3.01 34.12 6100 ---- ---- ---- ---- 30.69 -3.01 33.70 6150 ---- ---- ---- ---- 30.27 -3.00 33.27 6200 ---- ---- ---- ---- 29.86 -3.00 32.86 6250 ---- ---- ---- ---- 29.45 -2.99 32.44 6300 ---- ---- ---- ---- 29.04 -2.99 32.03 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 32.52 -3.07 35.59 5900 ---- ---- ---- ---- 32.10 -3.07 35.17 5950 ---- ---- ---- ---- 31.68 -3.07 34.75 6000 ---- ---- ---- ---- 31.26 -3.07 34.33 6050 ---- ---- ---- ---- 30.84 -3.08 33.92 6100 ---- ---- ---- ---- 30.43 -3.07 33.50 6150 ---- ---- ---- ---- 30.02 -3.07 33.09 6200 ---- ---- ---- ---- 29.62 -3.07 32.69 6250 ---- ---- ---- ---- 29.21 -3.07 32.28 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 32.26 -2.90 35.16 5850 ---- ---- ---- ---- 31.85 -2.89 34.74 5900 ---- ---- ---- ---- 31.44 -2.89 34.33 5950 ---- ---- ---- ---- 31.03 -2.89 33.92 6000 ---- ---- ---- ---- 30.63 -2.88 33.51 6050 ---- ---- ---- ---- 30.22 -2.89 33.11 6100 ---- ---- ---- ---- 29.82 -2.89 32.71 6150 ---- ---- ---- ---- 29.43 -2.88 32.31 6200 ---- ---- ---- ---- 29.03 -2.88 31.91 6250 ---- ---- ---- ---- 28.64 -2.88 31.52 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 31.81 -2.74 34.55 5850 ---- ---- ---- ---- 31.41 -2.75 34.16 5900 ---- ---- ---- ---- 31.02 -2.74 33.76 5950 ---- ---- ---- ---- 30.63 -2.74 33.37 6000 ---- ---- ---- ---- 30.24 -2.74 32.98 6050 ---- ---- ---- ---- 29.86 -2.73 32.59 6100 ---- ---- ---- ---- 29.47 -2.74 32.21 6150 ---- ---- ---- ---- 29.10 -2.73 31.83 6200 ---- ---- ---- ---- 28.72 -2.73 31.45 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 31.88 -2.90 34.78 5800 ---- ---- ---- ---- 31.49 -2.89 34.38 5850 ---- ---- ---- ---- 31.10 -2.89 33.99 5900 ---- ---- ---- ---- 30.71 -2.89 33.60 5950 ---- ---- ---- ---- 30.32 -2.90 33.22 6000 ---- ---- ---- ---- 29.94 -2.90 32.84 6050 ---- ---- ---- ---- 29.56 -2.90 32.46 6100 ---- ---- ---- ---- 29.19 -2.89 32.08 6150 ---- ---- ---- ---- 28.81 -2.89 31.70 6200 ---- ---- ---- ---- 28.44 -2.89 31.33 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 31.74 -2.28 34.02 5800 ---- ---- ---- ---- 31.36 -2.27 33.63 5850 ---- ---- ---- ---- 30.98 -2.26 33.24 5900 ---- ---- ---- ---- 30.61 -2.25 32.86 5950 ---- ---- ---- ---- 30.24 -2.24 32.48 6000 ---- ---- ---- ---- 29.87 -2.23 32.10 6050 ---- ---- ---- ---- 29.51 -2.21 31.72 6100 ---- ---- ---- ---- 29.14 -2.21 31.35 6150 ---- ---- ---- ---- 28.79 -2.19 30.98 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 31.80 -2.05 33.85 5750 ---- ---- ---- ---- 31.43 -2.04 33.47 5800 ---- ---- ---- ---- 31.06 -2.03 33.09 5850 ---- ---- ---- ---- 30.69 -2.02 32.71 5900 ---- ---- ---- ---- 30.32 -2.02 32.34 5950 ---- ---- ---- ---- 29.96 -2.00 31.96 6000 ---- ---- ---- ---- 29.60 -1.99 31.59 6050 ---- ---- ---- ---- 29.25 -1.97 31.22 6100 ---- ---- ---- ---- 28.89 -1.97 30.86 6150 ---- ---- ---- ---- 28.54 -1.96 30.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.46 +1.35 7.11 10050 ---- ---- ---- ---- 8.96 +1.35 7.61 10100 ---- ---- ---- ---- 9.46 +1.35 8.11 10150 ---- ---- ---- ---- 9.96 +1.35 8.61 10200 ---- ---- ---- ---- 10.46 +1.35 9.11 10250 ---- ---- ---- ---- 10.96 +1.35 9.61 10300 ---- ---- ---- ---- 11.46 +1.35 10.11 10350 ---- ---- ---- ---- 11.96 +1.35 10.61 10400 ---- ---- ---- ---- 12.46 +1.35 11.11 10450 ---- ---- ---- ---- 12.96 +1.35 11.61 10500 ---- ---- ---- ---- 13.46 +1.36 12.10 10550 ---- ---- ---- ---- 13.96 +1.36 12.60 10600 ---- ---- ---- ---- 14.46 +1.36 13.10 10650 ---- ---- ---- ---- 14.96 +1.36 13.60 10700 ---- ---- ---- ---- 15.46 +1.36 14.10 10750 ---- ---- ---- ---- 15.96 +1.36 14.60 10800 ---- ---- ---- ---- 16.45 +1.35 15.10 10850 ---- ---- ---- ---- 16.95 +1.35 15.60 10900 ---- ---- ---- ---- 17.45 +1.35 16.10 10950 ---- ---- ---- ---- 17.95 +1.35 16.60 11000 ---- ---- ---- ---- 18.45 +1.35 17.10 11050 ---- ---- ---- ---- 18.95 +1.35 17.60 11100 ---- ---- ---- ---- 19.45 +1.35 18.10 11150 ---- ---- ---- ---- 19.95 +1.35 18.60 11200 ---- ---- ---- ---- 20.45 +1.35 19.10 11250 ---- ---- ---- ---- 20.95 +1.35 19.60 11300 ---- ---- ---- ---- 21.45 +1.36 20.09 11350 ---- ---- ---- ---- 21.95 +1.36 20.59 11400 ---- ---- ---- ---- 22.45 +1.36 21.09 11450 ---- ---- ---- ---- 22.95 +1.36 21.59 11500 ---- ---- ---- ---- 23.45 +1.36 22.09 11550 ---- ---- ---- ---- 23.95 +1.36 22.59 11600 ---- ---- ---- ---- 24.45 +1.36 23.09 11650 ---- ---- ---- ---- 24.95 +1.36 23.59 11700 ---- ---- ---- ---- 25.45 +1.36 24.09 11750 ---- ---- ---- ---- 25.95 +1.36 24.59 11800 ---- ---- ---- ---- 26.45 +1.36 25.09 11850 ---- ---- ---- ---- 26.94 +1.35 25.59 11900 ---- ---- ---- ---- 27.44 +1.35 26.09 11950 ---- ---- ---- ---- 27.94 +1.35 26.59 12000 ---- ---- ---- ---- 28.44 +1.35 27.09 500 ---- ---- ---- ---- .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 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- .02 UNCH .02 8950 ---- ---- ---- ---- .05 +.01 .04 9000 ---- ---- ---- ---- .11 +.04 .07 100 9050 ---- ---- ---- ---- .21 +.09 .12 9100 ---- ---- ---- ---- .36 +.16 .20 9150 ---- ---- ---- ---- .58 +.27 .31 9200 ---- ---- ---- ---- .86 +.40 .46 9250 ---- ---- ---- ---- 1.20 +.54 .66 9300 ---- ---- ---- ---- 1.60 +.70 .90 9350 ---- ---- ---- ---- 2.03 +.84 1.19 9400 ---- ---- ---- ---- 2.50 +.98 1.52 9450 ---- ---- ---- ---- 2.98 +1.08 1.90 9500 ---- ---- ---- ---- 3.47 +1.17 2.30 9550 ---- ---- ---- ---- 3.97 +1.24 2.73 9600 ---- ---- ---- ---- 4.47 +1.28 3.19 9650 ---- ---- ---- ---- 4.97 +1.32 3.65 9700 ---- ---- ---- ---- 5.46 +1.33 4.13 9750 ---- ---- ---- ---- 5.96 +1.34 4.62 9800 ---- ---- ---- ---- 6.46 +1.35 5.11 9850 ---- ---- ---- ---- 6.96 +1.35 5.61 9900 ---- ---- ---- ---- 7.46 +1.35 6.11 9950 ---- ---- ---- ---- 7.96 +1.35 6.61 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.04 +.79 6.25 10050 ---- ---- ---- ---- 7.39 +.83 6.56 10100 ---- ---- ---- ---- 7.75 +.87 6.88 10150 ---- ---- ---- ---- 8.11 +.90 7.21 10200 ---- ---- ---- ---- 8.48 +.93 7.55 10250 ---- ---- ---- ---- 8.87 +.98 7.89 10300 ---- ---- ---- ---- 9.25 +1.01 8.24 10350 ---- ---- ---- ---- 9.65 +1.05 8.60 10400 ---- ---- ---- ---- 10.05 +1.09 8.96 10450 ---- ---- ---- ---- 10.45 +1.12 9.33 10500 ---- ---- ---- ---- 10.86 +1.15 9.71 10550 ---- ---- ---- ---- 11.28 +1.19 10.09 10600 ---- ---- ---- ---- 11.70 +1.23 10.47 10650 ---- ---- ---- ---- 12.13 +1.26 10.87 10700 ---- ---- ---- ---- 12.56 +1.29 11.27 10750 ---- ---- ---- ---- 12.99 +1.32 11.67 10800 ---- ---- ---- ---- 13.43 +1.35 12.08 10850 ---- ---- ---- ---- 13.88 +1.39 12.49 10900 ---- ---- ---- ---- 14.32 +1.41 12.91 10950 ---- ---- ---- ---- 14.77 +1.44 13.33 11000 ---- ---- ---- ---- 15.23 +1.47 13.76 11050 ---- ---- ---- ---- 15.68 +1.49 14.19 11100 ---- ---- ---- ---- 16.14 +1.51 14.63 11150 ---- ---- ---- ---- 16.61 +1.55 15.06 11200 ---- ---- ---- ---- 17.07 +1.56 15.51 11250 ---- ---- ---- ---- 17.54 +1.59 15.95 11300 ---- ---- ---- ---- 18.01 +1.61 16.40 11350 ---- ---- ---- ---- 18.48 +1.63 16.85 11400 ---- ---- ---- ---- 18.96 +1.65 17.31 11450 ---- ---- ---- ---- 19.43 +1.67 17.76 11500 ---- ---- ---- ---- 19.91 +1.69 18.22 11550 ---- ---- ---- ---- 20.39 +1.71 18.68 11600 ---- ---- ---- ---- 20.87 +1.72 19.15 11650 ---- ---- ---- ---- 21.35 +1.74 19.61 11700 ---- ---- ---- ---- 21.84 +1.76 20.08 11750 ---- ---- ---- ---- 22.32 +1.77 20.55 11800 ---- ---- ---- ---- 22.81 +1.79 21.02 11850 ---- ---- ---- ---- 23.29 +1.79 21.50 11900 ---- ---- ---- ---- 23.78 +1.81 21.97 11950 ---- ---- ---- ---- 24.27 +1.82 22.45 500 ---- ---- ---- ---- .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 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 -.01 .02 7200 ---- ---- ---- ---- .01 -.01 .02 7450 ---- ---- ---- ---- .04 -.01 .05 7500 ---- ---- ---- ---- .05 -.01 .06 7550 ---- ---- ---- ---- .06 -.01 .07 7600 ---- ---- ---- ---- .07 -.01 .08 7650 ---- ---- ---- ---- .08 -.01 .09 7700 ---- ---- ---- ---- .09 -.02 .11 7750 ---- ---- ---- ---- .11 -.02 .13 7800 ---- ---- ---- ---- .12 -.02 .14 7850 ---- ---- ---- ---- .15 -.02 .17 7900 ---- ---- ---- ---- .17 -.02 .19 7950 ---- ---- ---- ---- .19 -.02 .21 8000 ---- ---- ---- ---- .22 -.02 .24 8050 ---- ---- ---- ---- .26 -.02 .28 8100 ---- ---- ---- ---- .29 -.02 .31 8150 ---- ---- ---- ---- .33 -.02 .35 8200 ---- ---- ---- ---- .38 -.01 .39 8250 ---- ---- ---- ---- .43 -.01 .44 8300 ---- ---- ---- ---- .48 -.01 .49 8350 ---- ---- ---- ---- .54 -.01 .55 8400 ---- ---- ---- ---- .61 UNCH .61 8450 ---- ---- ---- ---- .68 +.01 .67 8500 ---- ---- ---- ---- .75 +.01 .74 8550 ---- ---- ---- ---- .84 +.02 .82 8600 ---- ---- ---- ---- .93 +.03 .90 8650 ---- ---- ---- ---- 1.03 +.04 .99 8700 ---- ---- ---- ---- 1.13 +.05 1.08 8750 ---- ---- ---- ---- 1.25 +.07 1.18 8800 ---- ---- ---- ---- 1.37 +.08 1.29 8850 ---- ---- ---- ---- 1.49 +.09 1.40 8900 ---- ---- ---- ---- 1.63 +.11 1.52 8950 ---- ---- ---- ---- 1.78 +.13 1.65 9000 ---- ---- ---- ---- 1.93 +.14 1.79 100 9050 ---- ---- ---- ---- 2.10 +.17 1.93 9100 ---- ---- ---- ---- 2.27 +.19 2.08 9150 ---- ---- ---- ---- 2.45 +.21 2.24 9200 ---- ---- ---- ---- 2.64 +.23 2.41 9250 ---- ---- ---- ---- 2.85 +.27 2.58 9300 ---- ---- ---- ---- 3.06 +.29 2.77 9350 ---- ---- ---- ---- 3.28 +.32 2.96 9400 ---- ---- ---- ---- 3.51 +.35 3.16 9450 ---- ---- ---- ---- 3.75 +.38 3.37 9500 ---- ---- ---- ---- 4.00 +.42 3.58 9550 ---- ---- ---- ---- 4.26 +.45 3.81 9600 ---- ---- ---- ---- 4.53 +.49 4.04 9650 ---- ---- ---- ---- 4.81 +.52 4.29 9700 ---- ---- ---- ---- 5.10 +.56 4.54 9750 ---- ---- ---- ---- 5.40 +.60 4.80 9800 ---- ---- ---- ---- 5.71 +.64 5.07 9850 ---- ---- ---- ---- 6.03 +.68 5.35 9900 ---- ---- ---- ---- 6.36 +.72 5.64 9950 ---- ---- ---- ---- 6.69 +.75 5.94 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.61 +1.43 8.18 10050 ---- ---- ---- ---- 9.94 +1.47 8.47 10100 ---- ---- ---- ---- 10.28 +1.51 8.77 10150 ---- ---- ---- ---- 10.62 +1.55 9.07 10200 ---- ---- ---- ---- 10.97 +1.59 9.38 10250 ---- ---- ---- ---- 11.32 +1.63 9.69 10300 ---- ---- ---- ---- 11.68 +1.67 10.01 10350 ---- ---- ---- ---- 12.04 +1.71 10.33 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .03 UNCH .03 6300 ---- ---- ---- ---- .04 +.01 .03 6350 ---- ---- ---- ---- .04 UNCH .04 6400 ---- ---- ---- ---- .05 +.01 .04 6450 ---- ---- ---- ---- .05 UNCH .05 7500 ---- ---- ---- ---- .56 +.09 .47 7550 ---- ---- ---- ---- .61 +.09 .52 7600 ---- ---- ---- ---- .67 +.11 .56 7650 ---- ---- ---- ---- .73 +.12 .61 7700 ---- ---- ---- ---- .79 +.13 .66 7750 ---- ---- ---- ---- .86 +.14 .72 7800 ---- ---- ---- ---- .93 +.15 .78 7850 ---- ---- ---- ---- 1.00 +.16 .84 7900 ---- ---- ---- ---- 1.08 +.18 .90 7950 ---- ---- ---- ---- 1.17 +.20 .97 8000 ---- ---- ---- ---- 1.26 +.21 1.05 8050 ---- ---- ---- ---- 1.35 +.22 1.13 8100 ---- ---- ---- ---- 1.45 +.24 1.21 8150 ---- ---- ---- ---- 1.55 +.26 1.29 8200 ---- ---- ---- ---- 1.66 +.28 1.38 8250 ---- ---- ---- ---- 1.78 +.30 1.48 8300 ---- ---- ---- ---- 1.90 +.32 1.58 8350 ---- ---- ---- ---- 2.03 +.35 1.68 8400 ---- ---- ---- ---- 2.16 +.37 1.79 8450 ---- ---- ---- ---- 2.29 +.38 1.91 8500 ---- ---- ---- ---- 2.44 +.41 2.03 8550 ---- ---- ---- ---- 2.59 +.44 2.15 8600 ---- ---- ---- ---- 2.74 +.46 2.28 8650 ---- ---- ---- ---- 2.90 +.49 2.41 8700 ---- ---- ---- ---- 3.07 +.52 2.55 8750 ---- ---- ---- ---- 3.24 +.54 2.70 8800 ---- ---- ---- ---- 3.42 +.57 2.85 8850 ---- ---- ---- ---- 3.61 +.60 3.01 8900 ---- ---- ---- ---- 3.80 +.63 3.17 8950 ---- ---- ---- ---- 4.00 +.66 3.34 9000 ---- ---- ---- ---- 4.21 +.70 3.51 9050 ---- ---- ---- ---- 4.42 +.73 3.69 9100 ---- ---- ---- ---- 4.63 +.76 3.87 9150 ---- ---- ---- ---- 4.86 +.80 4.06 9200 ---- ---- ---- ---- 5.09 +.83 4.26 9250 ---- ---- ---- ---- 5.32 +.86 4.46 9300 ---- ---- ---- ---- 5.57 +.90 4.67 9350 ---- ---- ---- ---- 5.82 +.94 4.88 9400 ---- ---- ---- ---- 6.07 +.97 5.10 9450 ---- ---- ---- ---- 6.33 +1.01 5.32 9500 ---- ---- ---- ---- 6.60 +1.05 5.55 9550 ---- ---- ---- ---- 6.88 +1.09 5.79 9600 ---- ---- ---- ---- 7.16 +1.13 6.03 9650 ---- ---- ---- ---- 7.44 +1.16 6.28 9700 ---- ---- ---- ---- 7.74 +1.21 6.53 9750 ---- ---- ---- ---- 8.03 +1.24 6.79 9800 ---- ---- ---- ---- 8.34 +1.28 7.06 9850 ---- ---- ---- ---- 8.65 +1.32 7.33 9900 ---- ---- ---- ---- 8.96 +1.35 7.61 9950 ---- ---- ---- ---- 9.28 +1.39 7.89 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .10 UNCH .10 6050 ---- ---- ---- ---- .11 -.01 .12 6100 ---- ---- ---- ---- .12 -.01 .13 6150 ---- ---- ---- ---- .13 -.01 .14 6200 ---- ---- ---- ---- .15 -.01 .16 6250 ---- ---- ---- ---- .17 UNCH .17 6300 ---- ---- ---- ---- .18 -.01 .19 6350 ---- ---- ---- ---- .20 -.01 .21 6400 ---- ---- ---- ---- .22 -.01 .23 6450 ---- ---- ---- ---- .25 UNCH .25 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .25 +.01 .24 6000 ---- ---- ---- ---- .27 UNCH .27 6050 ---- ---- ---- ---- .29 UNCH .29 6100 ---- ---- ---- ---- .32 +.01 .31 6150 ---- ---- ---- ---- .35 +.01 .34 6200 ---- ---- ---- ---- .38 +.01 .37 6250 ---- ---- ---- ---- .41 +.01 .40 6300 ---- ---- ---- ---- .45 +.02 .43 6350 ---- ---- ---- ---- .48 +.02 .46 6400 ---- ---- ---- ---- .52 +.02 .50 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .41 UNCH .41 5950 ---- ---- ---- ---- .44 UNCH .44 6000 ---- ---- ---- ---- .48 +.01 .47 6050 ---- ---- ---- ---- .51 UNCH .51 6100 ---- ---- ---- ---- .55 +.01 .54 6150 ---- ---- ---- ---- .59 +.01 .58 6200 ---- ---- ---- ---- .64 +.01 .63 6250 ---- ---- ---- ---- .68 +.01 .67 6300 ---- ---- ---- ---- .73 +.02 .71 6350 ---- ---- ---- ---- .78 +.02 .76 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .63 UNCH .63 5950 ---- ---- ---- ---- .67 UNCH .67 6000 ---- ---- ---- ---- .72 UNCH .72 6050 ---- ---- ---- ---- .77 UNCH .77 6100 ---- ---- ---- ---- .82 UNCH .82 6150 ---- ---- ---- ---- .88 +.01 .87 6200 ---- ---- ---- ---- .93 +.01 .92 6250 ---- ---- ---- ---- .99 +.01 .98 6300 ---- ---- ---- ---- 1.05 +.01 1.04 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .88 UNCH .88 5900 ---- ---- ---- ---- .93 -.01 .94 5950 ---- ---- ---- ---- .99 UNCH .99 6000 ---- ---- ---- ---- 1.05 UNCH 1.05 6050 ---- ---- ---- ---- 1.12 +.01 1.11 6100 ---- ---- ---- ---- 1.18 UNCH 1.18 6150 ---- ---- ---- ---- 1.25 +.01 1.24 6200 ---- ---- ---- ---- 1.32 +.01 1.31 6250 ---- ---- ---- ---- 1.40 +.02 1.38 6300 ---- ---- ---- ---- 1.47 +.01 1.46 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.02 -.06 1.08 5900 ---- ---- ---- ---- 1.09 -.05 1.14 5950 ---- ---- ---- ---- 1.15 -.06 1.21 6000 ---- ---- ---- ---- 1.22 -.05 1.27 6050 ---- ---- ---- ---- 1.29 -.05 1.34 6100 ---- ---- ---- ---- 1.36 -.05 1.41 6150 ---- ---- ---- ---- 1.43 -.06 1.49 6200 ---- ---- ---- ---- 1.51 -.05 1.56 6250 ---- ---- ---- ---- 1.59 -.05 1.64 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.22 -.02 1.24 5850 ---- ---- ---- ---- 1.29 -.02 1.31 5900 ---- ---- ---- ---- 1.36 -.02 1.38 5950 ---- ---- ---- ---- 1.43 -.02 1.45 6000 ---- ---- ---- ---- 1.51 -.02 1.53 6050 ---- ---- ---- ---- 1.59 -.01 1.60 6100 ---- ---- ---- ---- 1.67 -.01 1.68 6150 ---- ---- ---- ---- 1.76 -.01 1.77 6200 ---- ---- ---- ---- 1.85 UNCH 1.85 6250 ---- ---- ---- ---- 1.94 UNCH 1.94 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.67 -.04 1.71 5850 ---- ---- ---- ---- 1.76 -.03 1.79 5900 ---- ---- ---- ---- 1.84 -.04 1.88 5950 ---- ---- ---- ---- 1.93 -.04 1.97 6000 ---- ---- ---- ---- 2.03 -.03 2.06 6050 ---- ---- ---- ---- 2.12 -.03 2.15 6100 ---- ---- ---- ---- 2.22 -.03 2.25 6150 ---- ---- ---- ---- 2.32 -.03 2.35 6200 ---- ---- ---- ---- 2.43 -.02 2.45 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.67 -.11 1.78 5800 ---- ---- ---- ---- 1.76 -.11 1.87 5850 ---- ---- ---- ---- 1.85 -.10 1.95 5900 ---- ---- ---- ---- 1.94 -.10 2.04 5950 ---- ---- ---- ---- 2.03 -.11 2.14 6000 ---- ---- ---- ---- 2.12 -.11 2.23 6050 ---- ---- ---- ---- 2.22 -.11 2.33 6100 ---- ---- ---- ---- 2.32 -.11 2.43 6150 ---- ---- ---- ---- 2.43 -.11 2.54 6200 ---- ---- ---- ---- 2.54 -.10 2.64 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.12 +.30 1.82 5800 ---- ---- ---- ---- 2.22 +.31 1.91 5850 ---- ---- ---- ---- 2.32 +.32 2.00 5900 ---- ---- ---- ---- 2.42 +.33 2.09 5950 ---- ---- ---- ---- 2.53 +.35 2.18 6000 ---- ---- ---- ---- 2.64 +.36 2.28 6050 ---- ---- ---- ---- 2.75 +.37 2.38 6100 ---- ---- ---- ---- 2.86 +.38 2.48 6150 ---- ---- ---- ---- 2.98 +.39 2.59 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.25 +.29 1.96 5750 ---- ---- ---- ---- 2.35 +.30 2.05 5800 ---- ---- ---- ---- 2.46 +.31 2.15 5850 ---- ---- ---- ---- 2.56 +.32 2.24 5900 ---- ---- ---- ---- 2.67 +.33 2.34 5950 ---- ---- ---- ---- 2.78 +.34 2.44 6000 ---- ---- ---- ---- 2.90 +.35 2.55 6050 ---- ---- ---- ---- 3.02 +.37 2.65 6100 ---- ---- ---- ---- 3.14 +.38 2.76 6150 ---- ---- ---- ---- 3.26 +.38 2.88 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 21 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 19.00B 20.00 ---- ---- 1650 ---- ---- ---- 18.75B 20.00 ---- ---- 1675 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1710 ---- ---- ---- 19.50B 20.00 ---- ---- 1720 ---- ---- ---- 19.50B 20.00 ---- ---- 1730 19.50 19.50 19.50 17.75A 20.00 ---- 5 ---- 1740 3.00 5.50 3.00 5.00A .00 ---- 145 ---- 1750 1.50 1.50 .50A .50A .00 ---- 1 ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 ECG NOV 22 21 EVT OPT ON GC SYN FT PUT 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 5.75 18.50B 5.75 4.75A 20.00 ---- 13 ---- 1750 15.25 19.50B 15.25 11.50A 20.00 ---- 1 ---- 1760 ---- ---- ---- 13.50A 20.00 ---- ---- 1770 ---- ---- ---- 18.75A 20.00 ---- ---- 1780 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECH NOV 22 21 EVT OPT ON HG SYN FT CALL 310 ---- ---- ---- 19.00B 20.00 ---- ---- 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 345 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 16.75 19.50B 9.00A 9.00A 20.00 ---- 5 ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 5.25 5.25 .50A .50A .00 ---- 5 ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECH NOV 22 21 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 3.50 11.00B .50A .50A .00 ---- 2 ---- 360 4.75 19.50B 4.75 19.50B 20.00 ---- 5 ---- 365 18.75 19.50B 18.75 18.50A 20.00 ---- 5 ---- 370 ---- ---- ---- 17.25A 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 385 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECI NOV 22 21 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 18.75B 20.00 ---- ---- 1600 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 19.00 19.50B 19.00 18.75A 20.00 ---- 1 ---- 2100 11.75 11.75 .75 .75 .00 ---- 42 ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 ECI NOV 22 21 EVT OPT ON SI SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 5.00 6.50 .50A .50A .00 ---- 2 ---- 2100 15.00 19.25B 15.00 10.50A 20.00 ---- 2 ---- 2150 ---- ---- ---- 18.50A 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 18.75B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 18.75B 20.00 ---- ---- 2600 ---- ---- ---- 18.75B 20.00 ---- ---- 2700 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 *** END OF REPORT ***