FINAL PRE-CLEARING PRICES AS OF 05/23/23 06:03 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT ES E-mini S&P 500 Futures JUN23 4207.50 4222.75 4153.00 4159.25 4158.75 -46.25 1622552 4205.00 1302845 2355526 SEP23 4250.00 4262.75B 4193.50 4200.00A 4199.25 -46.25 7743 4245.50 5517 33811 DEC23 4296.50 4302.25B 4234.25A 4240.25B 4238.75 -46.75 524 4285.50 492 5088 MAR24 ---- 4330.00B 4283.25A 4330.00B 4277.25 -46.75 23 4324.00 478 757 JUN24 ---- ---- 4313.25A 4313.25A 4312.00 -46.00 4358.00 394 1230 SEP24 ---- ---- ---- ---- 4341.00 -46.00 4387.00 DEC24 ---- ---- ---- ---- 4368.00 -40.00 4408.00 1529 MAR25 ---- ---- ---- ---- 4402.00 -40.00 4442.00 JUN25 ---- ---- ---- ---- 4417.00 -40.00 4457.00 DEC25 ---- ---- ---- ---- 4461.00 -40.00 4501.00 DEC26 ---- ---- ---- ---- 4545.00 -40.00 4585.00 DEC27 ---- ---- ---- ---- 4630.00 -40.00 4670.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1630842 1309726 2397941 ES2 MAY23 Deferred BTIC+ on E-mini S&P 500 Futures ESG E-mini S&P 500 ESG Index Futures JUN23 372.62 372.62 368.00A 368.44A 368.34 -4.46 458 372.80 549 12139 SEP23 ---- ---- ---- ---- 367.80 -4.00 371.80 DEC23 ---- ---- ---- ---- 368.02 -4.00 372.02 MAR24 ---- ---- ---- ---- 368.24 -4.00 372.24 JUN24 ---- ---- ---- ---- 368.48 -4.00 372.48 TOTAL EST.VOL VOLUME OPEN INT TOTAL 458 549 12139 ESQ TACO on E-mini S&P 500 Futures JUN23 ---- ---- 12.00A 12.00A 11.45 -.85 12.30 SEP23 ---- ---- ---- ---- 51.95 -.60 52.55 DEC23 ---- ---- ---- ---- 92.20 +.15 92.05 MAR24 ---- ---- ---- ---- 131.70 +1.15 130.55 JUN24 ---- ---- ---- ---- 103.45 -2.10 105.55 SEP24 ---- ---- ---- ---- 127.70 -1.85 129.55 DEC24 ---- ---- ---- ---- 151.95 -2.10 154.05 MAR25 ---- ---- ---- ---- 175.95 -2.35 178.30 JUN25 ---- ---- ---- ---- 200.20 -2.35 202.55 DEC25 ---- ---- ---- ---- 248.70 -2.35 251.05 DEC26 ---- ---- ---- ---- 345.45 -2.85 348.30 DEC27 ---- ---- ---- ---- 442.20 -3.35 445.55 EST BTIC on E-mini Standard and Poor's 500 Stock Price Index Futures JUN23 11.85 12.20 11.05 11.90 11.20 -1.00 43205 12.20 SEP23 ---- ---- ---- ---- 52.70 .00 52.70 DEC23 ---- ---- ---- ---- 92.70 .00 92.70 MAR24 ---- ---- ---- ---- 131.20 .00 131.20 JUN24 ---- ---- ---- ---- 165.20 .00 165.20 SEP24 ---- ---- ---- ---- 194.20 .00 194.20 DEC24 ---- ---- ---- ---- 215.20 .00 215.20 MAR25 ---- ---- ---- ---- 249.20 .00 249.20 JUN25 ---- ---- ---- ---- 264.20 .00 264.20 DEC25 ---- ---- ---- ---- 308.20 .00 308.20 DEC26 ---- ---- ---- ---- 392.20 .00 392.20 DEC27 ---- ---- ---- ---- 477.20 .00 477.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43205 NQ E-mini Nasdaq-100 Futures JUN23 3913.25 13979.25 3710.00 3732.75 13728.75 -173.75 649215 3902.50 538203 273234 SEP23 4080.00 14133.00B 3871.75A 3892.50B 13888.25 -173.50 1990 4061.75 929 4818 DEC23 4220.00 14270.00B 4030.75A 4030.75A 14047.00 -173.75 22 4220.75 101 251 MAR24 ---- ---- ---- ---- 14200.00 -174.00 4374.00 1 JUN24 ---- ---- ---- ---- 14317.00 -174.00 4491.00 DEC24 ---- ---- ---- ---- 14530.00 -174.00 4704.00 120 DEC25 ---- ---- ---- ---- 14856.00 -174.00 5030.00 DEC26 ---- ---- ---- ---- 15184.00 -174.00 5358.00 DEC27 ---- ---- ---- ---- 15520.00 -174.00 5694.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 651227 539233 278424 NQQ TACO on E-mini Nasdaq-100 Futures JUN23 ---- ---- 50.15A 50.15A 48.75 -1.65 50.40 SEP23 ---- ---- ---- ---- 207.75 -1.15 208.90 DEC23 ---- ---- ---- ---- 367.00 -.40 367.40 MAR24 ---- ---- ---- ---- 459.00 -4.65 463.65 JUN24 ---- ---- ---- ---- 612.25 -5.15 617.40 DEC24 ---- ---- ---- ---- 896.75 -6.65 903.40 DEC25 ---- ---- ---- ---- 1465.75 -9.40 1475.15 DEC26 ---- ---- ---- ---- 2034.75 -12.15 2046.90 DEC27 ---- ---- ---- ---- 2603.75 -14.65 2618.40 NQT BTIC on E-mini Nasdaq-100 Futures JUN23 49.50 50.75 48.20 49.50 49.45 -2.75 6765 52.20 SEP23 ---- ---- ---- ---- 425.50 .00 425.50 DEC23 ---- ---- ---- ---- 528.50 .00 528.50 MAR24 ---- ---- ---- ---- 637.40 .00 637.40 JUN24 ---- ---- ---- ---- 771.90 .00 771.90 DEC24 ---- ---- ---- ---- 903.50 .00 903.50 DEC25 ---- ---- ---- ---- 1286.50 .00 1286.50 DEC26 ---- ---- ---- ---- 1633.50 .00 1633.50 DEC27 ---- ---- ---- ---- 1958.50 .00 1958.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6765 ES JUN23 Quarterly Options on E-mini S&P 500 CALL 100 ---- ---- ---- ---- 4058.75 -46.25 4105.00 800 ---- ---- ---- ---- 3358.75 -46.25 3405.00 900 ---- ---- ---- ---- 3258.75 -46.25 3305.00 1000 ---- ---- ---- ---- 3158.75 -46.25 3205.00 1100 ---- ---- ---- ---- 3058.75 -46.25 3105.00 1200 ---- ---- ---- ---- 2958.75 -46.25 3005.00 1300 ---- ---- ---- ---- 2858.75 -46.25 2905.00 1400 ---- ---- ---- ---- 2758.75 -46.25 2805.00 1500 ---- ---- ---- ---- 2658.75 -46.25 2705.00 1600 ---- ---- ---- ---- 2558.75 -46.25 2605.00 1700 ---- ---- ---- ---- 2458.75 -46.25 2505.00 1800 ---- ---- ---- ---- 2358.75 -46.25 2405.00 1900 ---- ---- ---- ---- 2258.75 -46.25 5 2305.00 15 2000 ---- ---- ---- ---- 2158.75 -46.25 10 2205.00 30 50 2100 ---- ---- ---- ---- 2058.75 -46.25 5 2105.00 15 1 2150 ---- ---- ---- ---- 2008.75 -46.25 2055.00 2200 ---- ---- ---- ---- 1958.75 -46.25 2005.00 2250 ---- ---- ---- ---- 1908.75 -46.25 1955.00 2300 ---- ---- ---- ---- 1858.75 -46.25 1905.00 2325 ---- ---- ---- ---- 1833.75 -46.25 1880.00 2350 ---- ---- ---- ---- 1808.75 -46.25 1855.00 2375 ---- ---- ---- ---- 1783.75 -46.25 1830.00 2400 ---- ---- ---- ---- 1758.75 -46.25 1805.00 2425 ---- ---- ---- ---- 1733.75 -46.25 1780.00 2450 ---- ---- ---- ---- 1708.75 -46.25 1755.00 2475 ---- ---- ---- ---- 1683.75 -46.25 1730.00 2500 ---- ---- ---- ---- 1658.75 -46.25 1705.00 2550 ---- ---- ---- ---- 1608.75 -46.25 1655.00 2600 ---- ---- ---- ---- 1558.75 -46.25 1605.00 172 2650 ---- ---- ---- ---- 1508.75 -46.25 1555.00 2700 ---- ---- ---- ---- 1458.75 -46.25 1505.00 2750 ---- ---- ---- ---- 1408.75 -46.25 1455.00 2800 ---- 1405.25B ---- ---- 1358.75 -46.25 1405.00 684 2850 ---- ---- ---- ---- 1308.75 -46.25 1355.00 2900 ---- ---- ---- ---- 1258.75 -46.25 1305.00 100 2925 ---- ---- ---- ---- 1233.75 -46.25 1280.00 2950 ---- ---- ---- ---- 1208.75 -46.25 1255.00 16 2975 ---- ---- ---- ---- 1183.75 -46.25 1230.00 3000 ---- 1205.25B ---- ---- 1158.75 -46.25 1205.00 1091 3025 ---- ---- ---- ---- 1133.75 -46.25 1180.00 3050 ---- ---- ---- ---- 1108.75 -46.25 1155.00 16 3075 ---- ---- ---- ---- 1083.75 -46.25 1130.00 3100 ---- ---- ---- ---- 1058.75 -46.25 1105.00 13 3120 ---- ---- ---- ---- 1038.75 -46.25 1085.00 3125 ---- ---- ---- ---- 1033.75 -46.25 1080.00 3130 ---- ---- ---- ---- 1028.75 -46.25 1075.00 3140 ---- ---- ---- ---- 1018.75 -46.25 1065.00 3150 ---- ---- ---- ---- 1008.75 -46.25 1055.00 10 3160 ---- ---- ---- ---- 998.75 -46.25 1045.00 3170 ---- ---- ---- ---- 988.75 -46.25 1035.00 3175 ---- ---- ---- ---- 983.75 -46.25 1030.00 1 3180 ---- ---- ---- ---- 978.75 -46.25 1025.00 3190 ---- ---- ---- ---- 968.75 -46.25 1015.00 3200 ---- ---- ---- ---- 958.75 -46.25 1005.00 297 3210 ---- ---- ---- ---- 948.75 -46.25 995.00 5 3220 ---- ---- ---- ---- 939.00 -46.00 985.00 3225 ---- ---- ---- ---- 934.00 -46.00 980.00 5 3230 ---- ---- ---- ---- 929.00 -46.00 975.00 3240 ---- ---- ---- ---- 919.00 -46.00 965.00 3250 ---- ---- 905.00A 905.00A 909.00 -46.00 955.00 20 3260 ---- ---- 895.00A 895.00A 899.00 -46.00 945.00 4 4 3270 ---- ---- 885.00A 885.00A 889.00 -46.00 935.00 1 1 3275 ---- ---- 880.00A 880.00A 884.00 -46.00 930.00 12 3280 ---- ---- 875.00A 875.00A 879.00 -46.00 925.00 1 1 3290 ---- ---- 865.25A 865.25A 869.00 -46.00 915.00 3300 ---- ---- 855.25A 855.25A 859.25 -46.00 905.25 29 3310 ---- ---- 845.25A 845.25A 849.25 -46.00 895.25 3320 ---- ---- 835.25A 835.25A 839.25 -46.00 885.25 1 1 3325 ---- ---- 830.25A 830.25A 834.25 -46.00 880.25 2 3330 ---- ---- 825.50A 825.50A 829.25 -46.00 875.25 3340 ---- ---- 815.50A 815.50A 819.25 -46.00 865.25 3350 ---- ---- 805.50A 805.50A 809.50 -45.75 855.25 150 3360 ---- ---- 795.50A 795.50A 799.50 -45.75 845.25 3370 ---- ---- 785.75A 785.75A 789.50 -45.75 835.25 1 3375 ---- ---- 780.75A 780.75A 784.50 -45.75 830.25 1 3380 ---- ---- 775.75A 775.75A 779.50 -45.75 825.25 1 3390 ---- ---- 765.75A 765.75A 769.75 -45.75 815.50 3400 ---- ---- 756.00A 756.00A 759.75 -45.75 805.50 263 3410 ---- ---- 746.00A 746.00A 749.75 -45.75 795.50 3420 ---- ---- 736.00A 736.00A 739.75 -45.75 785.50 3425 ---- ---- 731.00A 731.00A 734.75 -45.75 780.50 4 3430 ---- ---- 726.25A 726.25A 730.00 -45.50 775.50 3440 ---- ---- 716.25A 716.25A 720.00 -45.75 765.75 3450 ---- 757.25B 706.25A 757.00B 710.00 -45.75 755.75 128 3460 ---- 749.25B 696.50A 749.00B 700.25 -45.50 745.75 3470 ---- 744.50B 686.50A 744.50B 690.25 -45.50 735.75 3475 ---- 742.00B 681.50A 742.00B 685.25 -45.75 731.00 15 3480 ---- 740.00B 676.75A 738.50B 680.25 -45.75 726.00 3490 ---- 732.00B 666.75A 732.00B 670.50 -45.50 716.00 3500 ---- 722.25B 657.00A 722.25B 660.50 -45.50 706.00 1377 3510 ---- 712.00B 647.00A 712.00B 650.75 -45.50 696.25 1 3520 ---- 702.25B 637.25A 702.00B 640.75 -45.50 686.25 1 3525 ---- 697.25B 632.25A 697.00B 635.75 -45.50 681.25 5 3530 ---- 692.50B 627.25A 692.50B 631.00 -45.25 676.25 3540 ---- 682.25B 617.50A 682.25B 621.00 -45.50 666.50 1 3550 ---- 672.50B 607.50A 672.25B 611.25 -45.25 656.50 332 3560 ---- 662.75B 597.75A 662.75B 601.25 -45.25 646.50 3570 ---- 652.50B 588.00A 652.50B 591.50 -45.25 636.75 6 3575 ---- 647.50B 583.00A 647.50B 586.50 -45.25 631.75 12 3580 ---- 642.75B 578.00A 642.50B 581.50 -45.25 626.75 3590 ---- 633.00B 568.25A 633.00B 571.75 -45.25 617.00 3600 ---- 622.75B 558.50A 622.75B 562.00 -45.00 607.00 663 3610 ---- 613.00B 548.50A 613.00B 552.00 -45.25 597.25 1 1 3620 ---- 603.00B 538.75A 603.00B 542.25 -45.00 587.25 3625 ---- 598.25B 534.00A 598.00B 537.25 -45.25 582.50 6 3630 ---- 593.25B 529.00A 593.25B 532.50 -45.00 577.50 3640 ---- 583.25B 519.25A 583.25B 522.50 -45.25 567.75 3650 ---- 573.75B 509.50A 573.75B 512.75 -45.00 557.75 887 3660 ---- 563.50B 499.75A 563.50B 503.00 -45.00 548.00 3 3670 ---- 554.00B 490.00A 554.00B 493.25 -45.00 538.25 3675 ---- 548.75B 485.25A 548.75B 488.50 -44.75 533.25 3 3680 ---- 544.00B 480.25A 543.75B 483.50 -44.75 528.25 2 3690 ---- 534.00B 470.50A 534.00B 473.75 -44.75 518.50 1 3700 ---- 524.50B 460.75A 524.50B 464.00 -44.75 508.75 1223 3710 ---- 514.50B 451.25A 514.50B 454.50 -44.50 499.00 1 3720 ---- 504.75B 441.50A 504.50B 444.75 -44.50 489.25 10 3725 ---- 500.00B 436.75A 500.00B 439.75 -44.50 484.25 22 3730 ---- 494.75B 431.75A 494.75B 435.00 -44.50 479.50 2 3740 ---- 485.00B 422.25A 484.50B 425.25 -44.50 469.75 8 3750 ---- 475.25B 412.50A 475.00B 415.75 -44.25 460.00 1321 3760 ---- 465.75B 403.00A 465.75B 406.00 -44.25 450.25 37 3770 ---- 456.00B 393.25A 456.00B 396.50 -44.00 440.50 23 3775 ---- 451.00B 388.50A 450.75B 391.75 -44.00 435.75 29 3780 414.00 446.00B 383.75A 422.50B 387.00 -43.75 1 430.75 22 3790 ---- 436.25B 374.25A 436.00B 377.25 -43.75 421.00 1 85 3800 ---- 426.50B 364.75A 426.50B 367.75 -43.75 2 411.50 2470 3810 ---- 417.00B 355.25A 416.75B 358.25 -43.50 401.75 23 3820 ---- 407.50B 345.75A 407.50B 348.75 -43.50 2 392.25 73 3825 ---- 402.50B 341.25A 402.25B 344.25 -43.00 387.25 51 3830 ---- 397.50B 336.50A 397.50B 339.50 -43.00 382.50 11 3840 ---- 388.00B 327.00A 388.00B 330.00 -43.00 373.00 21 3850 ---- 378.25B 317.75A 378.25B 320.50 -43.00 363.50 15 1662 3860 ---- 369.00B 308.50A 369.00B 311.25 -42.50 353.75 79 3870 321.00 359.25B 299.00A 325.50B 302.00 -42.25 1 344.25 121 3875 ---- 354.25B 294.50A 354.25B 297.25 -42.25 339.50 183 3880 ---- 349.50B 289.75A 349.50B 292.50 -42.25 334.75 69 3890 331.25 340.00B 280.50A 280.50A 283.25 -42.25 2 325.50 246 3900 ---- 330.50B 271.50A 330.50B 274.00 -42.00 40 316.00 15 6994 3910 291.00 321.00B 262.50A 298.50B 265.00 -41.50 41 306.50 362 3920 ---- 311.75B 253.25A 311.50B 255.75 -41.50 297.25 1 356 3925 ---- 307.00B 248.75A 307.00B 251.25 -41.25 292.50 985 3930 ---- 302.50B 244.50A 302.50B 246.75 -41.25 80 288.00 219 3940 ---- 292.75B 235.50A 292.75B 237.75 -41.00 278.75 1 553 3950 ---- 283.75B 226.50A 283.75B 229.00 -40.50 269.50 95 5168 3960 ---- 274.25B 217.75A 273.75B 220.00 -40.25 260.25 80 225 3970 215.00 265.00B 209.00A 217.25B 211.25 -39.75 9 251.00 575 3975 ---- 260.50B 204.75A 260.50B 207.00 -39.50 246.50 1 759 3980 202.50 255.75B 200.50A 201.25A 202.50 -39.25 1 241.75 571 3990 213.50 246.75B 191.75A 195.50B 193.75 -39.00 2 232.75 760 4000 229.50 237.25B 183.25A 185.75B 185.25 -38.50 176 223.75 57 7424 4010 204.50 228.25B 174.75A 178.50B 176.75 -38.00 5 214.75 737 4020 195.50 219.25B 166.50A 173.75B 168.25 -37.50 2 205.75 498 4025 190.00 214.75B 162.50A 169.50B 164.00 -37.25 3 201.25 1182 4030 187.50 210.25B 158.25A 165.50B 160.00 -37.00 4 197.00 799 4040 167.00 201.25B 150.00A 153.25B 151.75 -36.25 5 188.00 732 4050 170.00 192.25B 142.00A 149.00B 143.50 -36.00 38 179.50 141 4651 4060 161.50 183.75B 134.00A 140.50B 135.50 -35.25 24 170.75 2 466 4070 154.25 174.75B 126.00A 127.00A 127.50 -34.75 20 162.25 1473 4075 150.50 170.75B 122.25A 127.75B 123.75 -34.50 116 158.25 2442 4080 142.50 166.25B 118.50A 118.50A 119.75 -34.25 3 154.00 5 871 4090 137.75 157.75B 111.00A 117.00B 112.25 -33.50 10 145.75 33 1655 4100 141.50 149.25B 103.50A 106.25B 104.75 -32.75 380 137.50 79 9791 4110 122.75 141.25B 96.25A 98.75B 97.50 -31.75 84 129.25 18 2066 4120 113.00 133.00B 89.25A 89.50A 90.25 -31.00 109 121.25 4 2124 4125 124.50 129.00B 85.75 88.25B 86.75 -30.50 360 117.25 4 2498 4130 106.00 125.00B 82.50 82.75A 83.50 -29.75 159 113.25 119 2024 4140 99.50 117.00B 76.00A 76.25A 76.75 -29.00 258 105.75 37 2651 4150 101.00 109.25B 69.50A 69.75A 70.25 -27.75 697 98.00 588 10732 4160 95.00 101.75B 63.25 63.25A 64.00 -26.75 464 90.75 208 3525 4170 73.25 94.25B 57.25A 57.25A 58.00 -25.50 505 83.50 87 2178 4175 90.75 90.75 54.50 56.00B 55.00 -25.25 462 80.25 199 3923 4180 74.00 87.00B 51.75 51.75A 52.25 -24.50 693 76.75 181 2372 4190 67.25 80.00B 46.25A 46.25A 46.75 -23.25 395 70.00 322 2416 4200 67.75 73.25B 41.00 41.75B 41.50 -22.00 1667 63.50 3545 18691 4210 59.25 66.50B 36.50 37.50B 36.75 -20.50 681 57.25 2421 3009 4220 57.50 60.25B 32.00A 32.00A 32.50 -18.75 690 51.25 364 5077 4225 43.25 57.25B 30.00A 31.00B 30.50 -18.25 1054 48.75 671 3103 4230 42.25 54.25B 28.00A 28.00A 28.50 -17.50 502 46.00 424 4429 4240 47.50 48.50B 24.50A 25.00 24.75 -16.25 473 41.00 567 4128 4250 39.50 43.25B 21.00A 21.75B 21.25 -14.75 1970 36.00 1203 11245 4260 36.25 38.25B 18.00A 18.00A 18.25 -13.50 572 31.75 1775 2441 4270 32.50 33.75B 15.50A 15.50A 15.50 -12.25 974 27.75 952 2513 4275 29.75 31.50B 14.25A 14.25A 14.50 -11.50 1296 26.00 597 2855 4280 28.50 29.50B 13.00 13.25B 13.25 -11.00 400 24.25 158 2839 4290 19.00 25.50B 11.00A 12.00B 11.25 -9.50 1518 20.75 195 2638 4300 21.00 22.25B 9.00 9.25 9.50 -8.25 4951 17.75 4056 17442 4310 17.00 19.00B 7.75A 8.00 8.00 -7.25 580 15.25 275 2337 4320 11.00 16.25B 6.50A 7.25B 6.50 -6.50 159 13.00 103 1983 4325 14.50 15.00B 6.00A 6.75B 6.00 -6.00 215 12.00 2119 3609 4330 12.75 14.00B 5.50A 6.00B 5.50 -5.75 157 11.25 209 2466 4340 7.50 11.75B 4.55A 4.70B 4.65 -4.85 55 9.50 111 1753 4350 9.50 10.00B 3.80A 3.80A 3.90 -4.10 1641 8.00 2423 12376 4360 6.75 8.50B 3.20A 3.60B 3.30 -3.45 301 6.75 118 1712 4370 6.50 7.25B 2.70A 2.70A 2.75 -3.00 473 5.75 22 2470 4375 5.75 6.50B 2.50A 2.80B 2.55 -2.70 228 5.25 67 3399 4380 4.00 6.00B 2.30A 4.15B 2.35 -2.50 58 4.85 69 2337 4390 4.85 5.00 1.95A 1.95A 2.00 -2.15 123 4.15 273 929 4400 4.05 4.40B 1.65A 1.65A 1.70 -1.85 718 3.55 2213 9756 4410 3.25 3.75B 1.45 1.45 1.45 -1.55 51 3.00 113 1047 4420 3.00 3.20B 1.25A 1.25A 1.25 -1.35 30 2.60 2 1123 4425 2.80 2.95B 1.15A 1.15A 1.20 -1.20 52 2.40 136 1756 4430 1.05 2.70B 1.05 1.05 1.10 -1.15 1 2.25 30 834 4440 2.05 2.30 .95A .95A .95 -1.00 48 1.95 15 1065 4450 .90 2.00B .80A .80A .85 -.80 272 1.65 744 5171 4460 ---- 1.70B .75A 1.70B .75 -.70 1.45 959 4470 ---- 1.45B .65A 1.45B .65 -.60 1.25 43 1182 4475 .70 1.35B .60A .60A .60 -.60 43 1.20 116 1113 4480 1.15 1.25B .60 .60 .60 -.50 7 1.10 2 1361 4490 ---- 1.10B .50A 1.10B .50 -.45 .95 1 869 4500 .95 .95 .45 .45 .45 -.40 180 .85 441 10390 4510 ---- .85B .40A .85B .40 -.35 .75 896 4520 ---- .75B .40A .75B .35 -.30 .65 725 4525 .75 .75 .35A .35A .30 -.35 1 .65 1299 4530 ---- .65B .35A .65B .30 -.30 .60 1061 4540 ---- .60B .30A .60B .25 -.30 .55 347 4550 .55 .55 .30A .30A .25 -.25 54 .50 105 4582 4560 ---- ---- .25A .25A .20 -.25 .45 1152 4570 .45 .45 .25A .25A .20 -.20 1 .40 10 253 4575 ---- ---- .25A .25A .20 -.15 .35 40 1170 4580 ---- ---- .20A .20A .20 -.15 .35 524 4590 ---- ---- .20A .20A .20 -.10 .30 74 4600 .25 .25 .15 .15 .15 -.15 16 .30 30 7363 4610 .15 .15 .15 .15 .15 -.15 1 .30 4620 ---- ---- .15A .15A .15 -.10 .25 4630 ---- ---- .20A .20A .15 -.10 .25 4650 ---- ---- .15A .15A .10 -.10 .20 32 3574 4700 .15 .15 .15 .15 .05 -.10 1 .15 11 3420 4750 ---- ---- ---- ---- .05 -.05 21 .10 1 3096 4800 ---- ---- ---- ---- CAB -.10 .10 2637 4850 ---- ---- ---- ---- CAB -.05 .05 2137 4900 ---- ---- ---- ---- CAB -.05 .05 60 3443 4950 ---- ---- ---- ---- CAB -.05 .05 45 1181 5000 ---- ---- ---- ---- CAB -.05 .05 25 1245 5050 ---- ---- ---- ---- CAB -.05 .05 1696 5100 ---- ---- ---- ---- CAB .00 CAB 988 5150 ---- ---- ---- ---- CAB .00 CAB 1844 5200 ---- ---- ---- ---- CAB .00 CAB 2280 5250 ---- ---- ---- ---- CAB .00 CAB 774 5300 ---- ---- ---- ---- CAB .00 CAB 2058 5400 ---- ---- ---- ---- CAB .00 CAB 1777 5500 ---- ---- ---- ---- CAB .00 CAB 1305 5600 ---- ---- ---- ---- CAB .00 CAB 1165 5700 ---- ---- ---- ---- CAB .00 CAB 265 5800 ---- ---- ---- ---- CAB .00 CAB 475 5900 ---- ---- ---- ---- CAB .00 CAB 816 6000 ---- ---- ---- ---- CAB .00 CAB 930 6100 ---- ---- ---- ---- CAB .00 CAB 448 6200 ---- ---- ---- ---- CAB .00 CAB 1156 6500 ---- ---- ---- ---- CAB .00 CAB ES SEP23 Quarterly Options on E-mini S&P 500 CALL 100 ---- ---- ---- ---- 4099.25 -46.25 4145.50 800 ---- ---- ---- ---- 3399.25 -46.25 3445.50 900 ---- ---- ---- ---- 3299.25 -46.25 3345.50 1000 ---- ---- ---- ---- 3199.25 -46.25 3245.50 1100 ---- ---- ---- ---- 3099.25 -46.25 3145.50 1200 ---- ---- ---- ---- 2999.25 -46.25 3045.50 1300 ---- ---- ---- ---- 2899.25 -46.25 2945.50 1400 ---- ---- ---- ---- 2799.25 -46.25 2845.50 1500 ---- ---- ---- ---- 2699.25 -46.25 2745.50 1600 ---- ---- ---- ---- 2599.25 -46.25 2645.50 1700 ---- ---- ---- ---- 2499.25 -46.25 2545.50 1800 ---- ---- ---- ---- 2399.25 -46.25 2445.50 1900 ---- ---- ---- ---- 2299.25 -46.25 2345.50 2000 ---- ---- ---- ---- 2199.25 -46.25 2245.50 2100 ---- ---- ---- ---- 2099.25 -46.25 50 2145.50 2200 ---- ---- ---- ---- 1999.25 -46.25 2045.50 2250 ---- ---- ---- ---- 1949.25 -46.25 1995.50 2300 ---- ---- ---- ---- 1899.25 -46.25 1945.50 2350 ---- ---- ---- ---- 1849.25 -46.25 1895.50 2400 ---- ---- ---- ---- 1799.25 -46.25 1845.50 2450 ---- ---- ---- ---- 1749.25 -46.25 1795.50 2500 ---- ---- ---- ---- 1699.25 -46.25 1745.50 2550 ---- ---- ---- ---- 1649.25 -46.25 1695.50 2600 ---- ---- ---- ---- 1599.50 -46.00 1645.50 2650 ---- ---- 1546.00A 1546.00A 1549.75 -46.00 1595.75 5 2700 ---- 1546.75B 1496.50A 1546.75B 1500.00 -46.00 1546.00 191 2750 ---- 1501.00B 1447.00A 1500.50B 1450.25 -46.00 26 1496.25 227 2800 ---- 1461.00B 1397.50A 1460.00B 1400.75 -45.75 55 1446.50 584 2850 ---- 1411.50B 1348.25A 1409.25B 1351.25 -45.75 1 1397.00 11 21 2900 ---- 1362.00B 1299.00A 1359.75B 1302.00 -45.75 1347.75 5 20 2950 ---- 1312.50B 1250.00A 1311.50B 1252.75 -45.75 1298.50 3000 ---- 1263.25B 1201.25A 1261.00B 1203.75 -45.50 1249.25 95 3050 ---- 1214.25B 1152.25A 1212.00B 1154.75 -45.50 1200.25 3100 ---- 1165.25B 1103.50A 1162.75B 1106.00 -45.25 1151.25 196 3125 ---- 1140.75B 1079.25A 1138.50B 1081.75 -45.00 1126.75 3150 ---- 1116.25B 1055.00A 1114.00B 1057.50 -45.00 1102.50 3175 ---- 1092.00B 1030.75A 1089.75B 1033.25 -45.00 1078.25 3200 ---- 1067.75B 1006.75A 1065.50B 1009.00 -44.75 1053.75 52 3225 ---- 1043.25B 982.75A 1041.25B 985.00 -44.75 1029.75 3250 ---- 1019.25B 958.75A 1017.00B 961.00 -44.50 1005.50 3275 ---- 995.00B 934.75A 992.75B 937.00 -44.25 981.25 3300 ---- 971.00B 910.75A 968.75B 913.00 -44.25 957.25 8 3325 ---- 946.75B 886.75A 944.50B 889.00 -44.25 933.25 3350 ---- 922.75B 863.00A 921.75B 865.25 -44.00 909.25 3 3375 ---- 898.75B 839.25A 897.75B 841.50 -43.75 885.25 3400 ---- 875.00B 815.75A 872.75B 818.00 -43.50 861.50 217 3425 ---- 851.00B 792.25A 850.00B 794.25 -43.50 837.75 3450 ---- 827.50B 768.50A 825.25B 770.75 -43.25 814.00 27 3475 ---- 803.75B 745.00A 801.75B 747.50 -42.75 790.25 3500 ---- 780.25B 721.75A 778.00B 724.25 -42.50 766.75 242 3525 ---- 756.75B 698.75A 755.50B 701.00 -42.50 743.50 3550 ---- 733.25B 675.75A 731.25B 677.75 -42.25 720.00 18 3575 ---- 710.00B 652.75A 708.75B 655.00 -42.00 697.00 3600 ---- 686.75B 630.00A 684.75B 632.00 -41.75 673.75 117 3625 ---- 663.50B 607.50A 662.50B 609.25 -41.50 650.75 3650 ---- 640.75B 585.00A 639.75B 586.75 -41.25 628.00 402 3675 ---- 617.75B 562.50A 615.75B 564.25 -41.00 605.25 3700 ---- 595.00B 540.25A 593.00B 542.00 -40.50 582.50 773 3725 ---- 572.50B 518.25A 571.50B 520.00 -40.00 560.00 3750 ---- 550.00B 496.50A 549.00B 498.00 -39.75 537.75 239 3775 ---- 527.50B 474.75A 526.75B 476.25 -39.25 515.50 3800 ---- 505.50B 453.25A 504.50B 454.75 -38.75 493.50 1361 3825 ---- 483.50B 432.00A 482.50B 433.25 -38.25 471.50 3850 ---- 461.50B 411.00A 460.75B 412.25 -37.75 450.00 1445 3875 ---- 440.00B 390.25A 439.00B 391.25 -37.25 428.50 3900 ---- 418.50B 369.50A 417.75B 370.50 -36.50 407.00 3 1057 3925 ---- 397.25B 349.25A 395.50B 350.25 -35.75 386.00 3950 ---- 376.25B 329.00A 374.50B 330.00 -35.25 365.25 5 1363 3975 ---- 355.50B 309.00A 353.75B 310.25 -34.25 344.50 4000 306.50 335.00B 289.50A 289.50A 290.50 -33.75 2 324.25 16 4383 4025 ---- 314.75B 270.25A 313.75B 271.25 -33.00 304.25 11 4050 ---- 294.75B 252.00A 293.00B 252.25 -32.25 284.50 4 2204 4075 247.00 275.00B 233.50A 250.00B 233.75 -31.25 2 265.00 4100 246.00 255.75B 213.75A 213.75A 215.50 -30.50 11 246.00 6 3768 4125 ---- 236.75B 196.50A 235.25B 197.50 -29.75 227.25 17 4150 199.75 218.25B 179.00A 184.00B 180.25 -28.50 8 208.75 1 3279 4175 184.25 200.00B 162.25A 163.25A 163.25 -27.75 27 191.00 7 224 4200 167.25 182.00B 146.25A 150.75B 147.00 -26.50 425 173.50 66 5742 4225 155.00 166.00B 130.75A 135.00B 131.50 -25.25 108 156.75 443 506 4250 137.00 150.00B 116.25A 116.25A 116.75 -24.00 176 140.75 778 3681 4275 124.00 134.50B 102.50 103.75 102.75 -22.75 53 125.50 28 365 4300 113.75 119.50B 89.75A 92.75B 89.75 -21.50 461 111.25 807 5076 4325 83.00 105.50B 77.75A 77.75A 78.00 -19.75 139 97.75 67 221 4350 81.50 92.25B 66.75A 66.75A 67.00 -18.25 273 85.25 521 6387 4375 68.75 80.00B 57.00A 57.00A 57.25 -16.50 142 73.75 92 169 4400 62.50 69.00B 48.25A 48.50 48.50 -14.75 410 63.25 1047 7260 4425 50.00 59.00B 40.50A 42.25B 40.75 -13.25 60 54.00 361 460 4450 41.25 50.00B 33.75A 33.75A 34.00 -11.75 185 45.75 63 6633 4475 ---- 42.25B 28.00A 42.25B 28.25 -10.25 109 38.50 22 775 4500 29.25 35.25B 23.00 23.25 23.25 -8.75 1762 32.00 358 8278 4525 26.25 29.50B 19.00A 19.00A 19.25 -7.50 351 26.75 22 538 4550 17.75 24.50B 15.75A 15.75A 15.75 -6.50 101 22.25 17 4868 4575 17.50 20.25B 13.00A 13.50B 12.75 -5.75 102 18.50 96 1028 4600 13.75 17.00B 10.75A 14.25B 10.50 -4.75 118 15.25 93 5375 4625 ---- 13.75B 9.00A 13.75B 8.75 -4.00 12.75 1 1 4650 11.00 11.50B 7.25A 7.25A 7.25 -3.25 59 10.50 4 1640 4675 ---- 9.50B 6.00A 9.50B 6.00 -2.75 8.75 1 2 4700 6.25 7.75B 5.00 5.00 5.00 -2.25 456 7.25 196 5279 4750 ---- 5.50B 3.50A 5.50B 3.55 -1.45 5.00 1115 4800 3.00 3.90B 2.50A 2.50A 2.45 -1.20 59 3.65 1580 2054 4850 ---- 2.75B 1.85A 2.75B 1.75 -.90 1 2.65 1007 4900 1.80 1.80 1.35A 1.35A 1.30 -.70 251 2.00 1000 3560 4950 ---- ---- 1.05A 1.05A .95 -.55 1.50 5000 1.15 1.15 .75 .75 .70 -.45 12 1.15 2 1380 5050 ---- ---- .65A .65A .55 -.35 .90 5100 ---- ---- .50A .50A .45 -.20 .65 110 2041 5200 .35 .35 .35 .35 .25 -.15 10 .40 10 1651 5300 ---- ---- ---- ---- .15 -.10 .25 2441 5400 ---- ---- ---- ---- .15 -.05 .20 1909 5500 ---- ---- ---- ---- .10 -.05 .15 1697 5600 ---- ---- .10A .10A .10 -.05 .15 1602 5700 ---- ---- .10A .10A .05 -.10 .15 822 5800 ---- ---- ---- ---- .05 -.05 .10 1745 5900 ---- ---- ---- ---- .05 -.05 .10 448 6000 ---- ---- ---- ---- .05 -.05 .10 1969 6100 ---- ---- ---- ---- .05 -.05 .10 539 6200 ---- ---- ---- ---- .05 -.05 .10 588 ES DEC23 Quarterly Options on E-mini S&P 500 CALL 100 ---- ---- ---- ---- 4138.75 -46.75 4185.50 800 ---- ---- ---- ---- 3438.75 -46.75 3485.50 900 ---- ---- ---- ---- 3338.75 -46.75 3385.50 1000 ---- ---- ---- ---- 3238.75 -46.75 3285.50 1100 ---- ---- ---- ---- 3138.75 -46.75 3185.50 1200 ---- ---- ---- ---- 3038.75 -46.75 3085.50 1300 ---- ---- ---- ---- 2938.75 -46.75 2985.50 1400 ---- ---- ---- ---- 2838.75 -46.75 2885.50 1500 ---- ---- ---- ---- 2738.75 -46.75 2785.50 1600 ---- ---- ---- ---- 2638.75 -46.75 2685.50 1700 ---- ---- ---- ---- 2538.75 -46.75 2585.50 1800 ---- ---- ---- ---- 2438.75 -46.75 2485.50 1900 ---- ---- ---- ---- 2338.75 -46.75 2385.50 2000 ---- ---- ---- ---- 2238.75 -46.75 2285.50 2100 ---- ---- ---- ---- 2138.75 -46.75 2185.50 2200 ---- ---- ---- ---- 2038.75 -46.75 2085.50 2300 ---- ---- ---- ---- 1938.75 -46.75 1985.50 2350 ---- ---- ---- ---- 1888.75 -46.75 1935.50 2400 ---- ---- ---- ---- 1838.75 -46.75 1885.50 2450 ---- ---- ---- ---- 1789.00 -46.50 1835.50 2500 ---- ---- ---- ---- 1739.25 -46.50 1785.75 2550 ---- ---- ---- ---- 1689.75 -46.25 1736.00 2600 ---- ---- ---- ---- 1640.25 -46.25 1686.50 2650 ---- ---- ---- ---- 1591.00 -46.00 1637.00 138 2700 ---- ---- ---- ---- 1541.75 -46.00 1587.75 4 2750 ---- ---- ---- ---- 1492.75 -45.75 1538.50 12 2800 ---- ---- ---- ---- 1444.00 -45.50 1489.50 272 2850 ---- ---- ---- ---- 1395.25 -45.50 1440.75 22 2900 ---- ---- ---- ---- 1347.00 -45.00 1392.00 175 2950 ---- ---- ---- ---- 1298.75 -45.00 1343.75 29 3000 ---- ---- ---- ---- 1250.75 -44.75 1295.50 768 3050 ---- ---- ---- ---- 1203.00 -44.50 1247.50 3100 ---- ---- ---- ---- 1155.25 -44.25 1199.50 312 3150 ---- ---- ---- ---- 1108.00 -44.00 1152.00 3200 ---- ---- ---- ---- 1061.25 -43.50 1104.75 487 3250 ---- ---- ---- ---- 1014.50 -43.50 1058.00 3300 ---- ---- ---- ---- 968.25 -43.00 1011.25 169 3350 ---- ---- ---- ---- 922.25 -42.75 965.00 3400 ---- 928.00B 911.75A 927.50B 876.75 -42.25 919.00 844 3450 ---- 882.50B 866.25A 881.25B 831.75 -41.75 873.50 3500 ---- 837.00B 821.25A 836.50B 787.25 -41.25 828.50 796 3550 ---- 792.25B 776.50A 791.75B 743.25 -40.75 784.00 3600 ---- 747.75B 732.50A 747.25B 699.75 -40.00 739.75 131 3650 ---- 703.75B 689.00A 703.50B 656.75 -39.50 696.25 3700 ---- 660.50B 646.25A 660.25B 614.50 -38.75 653.25 1336 3750 ---- 618.00B 603.75A 617.75B 572.75 -38.00 610.75 102 3800 ---- 575.75B 561.75A 575.75B 531.75 -37.25 569.00 1576 3825 ---- 555.00B 541.25A 555.00B 511.50 -36.75 548.25 3850 ---- 534.50B 521.75A 534.50B 491.25 -36.50 527.75 120 3875 ---- 514.00B 471.50A 514.00B 471.50 -36.00 507.50 3900 ---- 493.75B 452.25A 493.75B 451.75 -35.50 487.25 1 1271 3925 ---- 473.50B 432.50A 473.50B 432.25 -35.00 467.25 3950 ---- 454.00B 413.50A 454.00B 413.00 -34.50 447.50 526 4000 ---- 415.00B 376.00A 414.75B 375.25 -33.25 408.50 5639 4050 364.00 376.75B 339.25A 339.25A 338.50 -32.25 1 370.75 674 4100 ---- 339.25B 303.75A 339.25B 302.75 -31.00 333.75 2827 4150 290.00 305.75B 267.25A 291.50B 268.25 -29.75 12 298.00 1835 4200 252.50 270.75B 234.75A 253.25B 235.25 -28.25 10 263.50 252 4658 4250 ---- 237.00B 203.00A 237.00B 203.50 -26.75 230.25 75 2823 4300 ---- 205.25B 173.25A 205.25B 173.50 -25.25 198.75 5674 4350 ---- 177.00B 146.00A 177.00B 145.75 -23.50 13 169.25 78 1339 4400 138.00 149.25B 120.75A 121.00A 120.50 -21.25 164 141.75 9988 4450 115.75 123.75B 98.25 98.25A 97.75 -19.25 207 117.00 100 1946 4500 89.50 100.75B 78.50A 80.25B 78.00 -17.00 20 95.00 6 9197 4550 72.25 80.75B 61.50A 61.50A 61.25 -14.50 21 75.75 5 2810 4600 61.00 63.75B 47.50A 47.50A 47.50 -12.25 384 59.75 283 5799 4650 45.50 49.50B 36.50A 36.50A 36.25 -10.25 111 46.50 50 2006 4700 ---- 38.00B 27.75A 38.00B 27.75 -8.25 8 36.00 86 4150 4750 26.50 29.25B 21.25A 21.25A 21.00 -6.50 325 27.50 322 1451 4800 22.50 22.50 16.50A 16.50A 16.00 -5.25 11 21.25 190 8332 4850 ---- 17.25B 12.75A 17.25B 12.50 -4.00 16.50 11 783 4900 12.00 13.50B 10.00 10.00 9.50 -3.25 6 12.75 2274 4950 ---- 10.25B 8.00A 10.25B 7.50 -2.50 10.00 25 25 5000 7.25 8.25B 6.25 6.25 6.00 -2.00 255 8.00 3848 5050 ---- ---- 5.25A 5.25A 4.80 -1.70 6.50 5100 5.00 5.00 4.05A 4.05A 3.90 -1.35 25 5.25 3493 5150 ---- ---- 3.35A 3.35A 3.15 -1.10 4.25 5200 ---- ---- 2.80A 2.80A 2.60 -.90 3.50 3909 5300 ---- ---- 2.00A 2.00A 1.85 -.60 2.45 3590 5400 1.60 1.65 1.45A 1.45A 1.35 -.45 2 1.80 929 5500 ---- ---- 1.10A 1.10A 1.00 -.35 650 1.35 1 4617 5600 ---- ---- .85A .85A .75 -.25 1.00 1349 5700 ---- ---- .65A .65A .55 -.20 .75 348 1817 5800 ---- ---- .50A .50A .40 -.15 650 .55 1054 5900 ---- ---- .35A .35A .30 -.15 .45 2385 6000 ---- ---- .30A .30A .20 -.15 .35 348 1111 6100 ---- ---- ---- ---- .15 -.10 .25 1222 6200 ---- ---- ---- ---- .10 -.10 .20 937 6500 ---- ---- ---- ---- .05 -.05 .10 1702 ES MAR24 Quarterly Options on E-mini S&P 500 CALL 800 ---- ---- ---- ---- 3477.25 -46.75 3524.00 900 ---- ---- ---- ---- 3377.25 -46.75 3424.00 1000 ---- ---- ---- ---- 3277.25 -46.75 3324.00 1100 ---- ---- ---- ---- 3177.25 -46.75 3224.00 1200 ---- ---- ---- ---- 3077.25 -46.75 3124.00 1300 ---- ---- ---- ---- 2977.25 -46.75 3024.00 1400 ---- ---- ---- ---- 2877.25 -46.75 2924.00 1500 ---- ---- ---- ---- 2777.25 -46.75 2824.00 1600 ---- ---- ---- ---- 2677.25 -46.75 2724.00 1700 ---- ---- ---- ---- 2577.25 -46.75 2624.00 1800 ---- ---- ---- ---- 2477.25 -46.75 2524.00 1900 ---- ---- ---- ---- 2377.25 -46.75 2424.00 2000 ---- ---- ---- ---- 2277.25 -46.75 2324.00 2100 ---- ---- ---- ---- 2177.25 -46.75 2224.00 2200 ---- ---- ---- ---- 2077.25 -46.75 2124.00 2300 ---- ---- ---- ---- 1977.25 -46.75 2024.00 2400 ---- ---- ---- ---- 1877.25 -46.75 1924.00 2450 ---- ---- ---- ---- 1827.50 -46.50 1874.00 2500 ---- ---- ---- ---- 1778.00 -46.50 1824.50 2550 ---- ---- ---- ---- 1728.75 -46.25 1775.00 2600 ---- ---- ---- ---- 1679.75 -46.00 1725.75 2650 ---- ---- ---- ---- 1630.75 -45.75 1676.50 2700 ---- ---- ---- ---- 1582.25 -45.50 1627.75 2750 ---- ---- ---- ---- 1533.75 -45.25 1579.00 2800 ---- ---- ---- ---- 1485.50 -45.25 1530.75 2850 ---- ---- ---- ---- 1437.50 -45.00 1482.50 2900 ---- ---- ---- ---- 1390.00 -44.75 1434.75 3 2950 ---- ---- ---- ---- 1342.50 -44.50 1387.00 3000 ---- ---- ---- ---- 1295.50 -44.25 1339.75 53 3050 ---- ---- ---- ---- 1248.75 -44.00 1292.75 3100 ---- ---- ---- ---- 1202.25 -43.75 1246.00 3150 ---- ---- ---- ---- 1156.25 -43.50 1199.75 3200 ---- ---- ---- ---- 1110.50 -43.25 1153.75 3250 ---- ---- ---- ---- 1065.25 -42.75 1108.00 3300 ---- ---- ---- ---- 1020.50 -42.25 1062.75 3350 ---- ---- ---- ---- 976.00 -41.75 1017.75 3400 ---- ---- ---- ---- 932.00 -41.25 973.25 3450 ---- ---- ---- ---- 888.50 -40.75 929.25 3500 ---- ---- ---- ---- 845.50 -40.25 885.75 1 3550 ---- ---- ---- ---- 803.00 -39.50 842.50 3600 ---- ---- ---- ---- 761.00 -39.00 800.00 3650 ---- ---- ---- ---- 719.50 -38.50 758.00 3700 ---- ---- ---- ---- 678.50 -38.00 716.50 1 3750 ---- ---- ---- ---- 638.25 -37.25 675.50 3800 ---- ---- ---- ---- 598.50 -36.50 635.00 79 3850 ---- ---- ---- ---- 559.50 -35.75 595.25 44 3900 ---- ---- 522.75A 522.75A 521.00 -35.25 556.25 19 3950 ---- ---- 485.50A 485.50A 483.25 -34.50 517.75 24 4000 ---- ---- 448.50A 448.50A 446.50 -33.50 480.00 1007 4050 ---- ---- 412.75A 412.75A 410.25 -32.50 442.75 3 4100 ---- ---- 377.50A 377.50A 375.00 -31.50 406.50 442 4150 ---- ---- 343.25A 343.25A 340.75 -30.50 371.25 117 4200 308.00 308.00 307.75A 311.25B 307.50 -29.25 1 336.75 1057 4250 294.00 304.50B 275.75A 299.25B 275.50 -27.75 1 303.25 161 4300 267.00 272.50B 245.00A 245.00A 244.75 -26.50 2 271.25 583 4350 ---- 241.75B 215.75A 241.75B 215.50 -25.00 240.50 168 4400 210.00 219.00B 188.00A 188.00A 187.75 -23.50 2 211.25 720 4450 178.75 191.00B 162.00A 162.00A 161.75 -22.25 50 184.00 128 4500 ---- 164.75B 138.00A 164.75B 138.00 -20.50 158.50 3177 4550 ---- 140.50B 116.50A 140.50B 116.25 -18.75 135.00 26 4600 110.50 118.75B 97.00A 97.00A 97.00 -16.75 1 113.75 1 360 4650 ---- 99.00B 80.25A 99.00B 80.00 -15.00 95.00 236 4700 ---- 82.00B 65.50A 82.00B 65.50 -13.00 9 78.50 2 1036 4750 ---- 67.25B 53.25A 67.25B 53.00 -11.25 64.25 1 4800 ---- 54.75B 43.00A 54.75B 42.75 -9.50 52.25 219 4850 35.25 44.25B 34.75A 34.75A 34.50 -8.00 39 42.50 20 4900 ---- 35.75B 28.00A 35.75B 27.75 -6.50 34.25 362 4950 ---- 29.00B 22.75A 29.00B 22.50 -5.25 27.75 5000 ---- 23.50B 18.50A 23.50B 18.25 -4.50 22.75 1091 5050 ---- 19.00B 15.25A 19.00B 15.00 -3.75 18.75 5100 ---- ---- 12.50A 12.50A 12.25 -3.25 15.50 242 5150 ---- ---- 10.50A 10.50A 10.00 -2.75 12.75 5200 ---- ---- 8.75A 8.75A 8.25 -2.25 10.50 212 5300 ---- ---- 6.25A 6.25A 5.75 -1.50 7.25 253 5400 ---- ---- 4.50A 4.50A 4.25 -1.00 5.25 267 5500 3.65 3.65 3.35A 3.35A 3.15 -.75 5 3.90 505 5600 ---- ---- 2.55A 2.55A 2.40 -.55 2.95 432 5700 ---- ---- 1.95A 1.95A 1.80 -.50 2.30 20 725 5800 ---- ---- 1.50A 1.50A 1.40 -.35 1.75 697 5900 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 450 6000 ---- ---- .95A .95A .85 -.25 1.10 144 6100 ---- ---- .80A .80A .70 -.15 .85 303 6200 ---- ---- .65A .65A .55 -.15 .70 439 9800 ---- ---- ---- ---- .05 .00 .05 1 ES JUN24 Quarterly Options on E-mini S&P 500 CALL 700 ---- ---- ---- ---- 3612.00 -46.00 3658.00 800 ---- ---- ---- ---- 3512.00 -46.00 3558.00 900 ---- ---- ---- ---- 3412.00 -46.00 3458.00 1000 ---- ---- ---- ---- 3312.00 -46.00 3358.00 1100 ---- ---- ---- ---- 3212.00 -46.00 3258.00 1200 ---- ---- ---- ---- 3112.00 -46.00 3158.00 1300 ---- ---- ---- ---- 3012.00 -46.00 3058.00 1400 ---- ---- ---- ---- 2912.00 -46.00 2958.00 1500 ---- ---- ---- ---- 2812.00 -46.00 2858.00 1600 ---- ---- ---- ---- 2712.00 -46.00 2758.00 1700 ---- ---- ---- ---- 2612.00 -46.00 2658.00 1800 ---- ---- ---- ---- 2512.00 -46.00 2558.00 1900 ---- ---- ---- ---- 2412.00 -46.00 2458.00 2000 ---- ---- ---- ---- 2312.00 -46.00 2358.00 2100 ---- ---- ---- ---- 2212.00 -46.00 2258.00 2200 ---- ---- ---- ---- 2112.00 -46.00 2158.00 2300 ---- ---- ---- ---- 2012.00 -46.00 2058.00 2400 ---- ---- ---- ---- 1912.25 -45.75 1958.00 2500 ---- ---- ---- ---- 1813.50 -45.50 1859.00 2600 ---- ---- ---- ---- 1716.00 -45.00 1761.00 2700 ---- ---- ---- ---- 1619.50 -44.50 1664.00 2800 ---- ---- ---- ---- 1524.25 -44.00 1568.25 2900 ---- ---- ---- ---- 1430.25 -43.50 1473.75 43 3000 ---- ---- ---- ---- 1337.50 -43.25 1380.75 39 3100 ---- ---- ---- ---- 1246.50 -42.50 1289.00 7 3200 ---- ---- ---- ---- 1157.00 -41.75 1198.75 3300 ---- ---- ---- ---- 1069.00 -41.00 1110.00 52 3400 ---- ---- ---- ---- 983.00 -40.00 1023.00 90 3500 ---- ---- ---- ---- 899.00 -38.75 937.75 126 3600 ---- ---- ---- ---- 816.75 -37.75 854.50 121 3700 ---- ---- ---- ---- 736.75 -36.50 773.25 275 3800 ---- ---- ---- ---- 659.00 -35.25 694.25 1309 3900 ---- ---- 587.25A 587.25A 583.50 -34.25 617.75 225 4000 ---- ---- 514.50A 514.50A 510.75 -32.75 543.50 1607 4100 ---- ---- 444.75A 444.75A 440.75 -31.00 471.75 1 465 4200 ---- ---- 374.75A 374.75A 374.25 -29.00 403.25 1719 4300 ---- 339.50B 311.75A 339.50B 311.75 -26.25 338.00 905 4400 ---- 278.50B 253.25A 278.50B 253.50 -23.75 277.25 1777 4500 ---- 222.75B 200.00A 222.75B 200.50 -21.00 221.50 3 2377 4600 ---- 173.00B 153.00A 173.00B 153.50 -18.75 172.25 450 4700 ---- 130.25B 113.50A 130.25B 113.75 -16.25 130.00 1495 4800 ---- ---- 82.00A 82.00A 82.00 -13.50 5 95.50 1536 4900 ---- ---- 58.25A 58.25A 58.25 -10.25 68.50 3 898 5000 ---- ---- 41.25A 41.25A 40.75 -7.75 48.50 1044 5100 ---- 35.00B 29.25A 35.00B 28.75 -5.75 34.50 1382 5200 ---- 25.75B 21.00A 25.75B 20.50 -4.25 24.75 973 5300 ---- 18.50B 15.25A 18.50B 15.00 -3.00 18.00 330 5400 ---- 13.50B 11.25A 13.50B 11.00 -2.25 13.25 152 5500 ---- ---- 8.50A 8.50A 8.25 -1.75 10.00 1692 5600 ---- ---- 6.50A 6.50A 6.25 -1.25 7.50 448 5700 ---- ---- 5.00A 5.00A 4.80 -.95 5.75 292 5800 ---- ---- 3.90A 3.90A 3.75 -.80 4.55 361 5900 ---- ---- 3.10A 3.10A 2.95 -.65 3.60 293 6000 ---- ---- 2.50A 2.50A 2.30 -.55 2.85 9 6100 ---- ---- 2.05A 2.05A 1.85 -.40 2.25 394 6200 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 386 ES SEP24 Quarterly Options on E-mini S&P 500 CALL 800 ---- ---- ---- ---- 3541.00 -46.00 3587.00 900 ---- ---- ---- ---- 3441.00 -46.00 3487.00 1000 ---- ---- ---- ---- 3341.00 -46.00 3387.00 1100 ---- ---- ---- ---- 3241.00 -46.00 3287.00 1200 ---- ---- ---- ---- 3141.00 -46.00 3187.00 1300 ---- ---- ---- ---- 3041.00 -46.00 3087.00 1400 ---- ---- ---- ---- 2941.00 -46.00 2987.00 1500 ---- ---- ---- ---- 2841.00 -46.00 2887.00 1600 ---- ---- ---- ---- 2741.00 -46.00 2787.00 1700 ---- ---- ---- ---- 2641.00 -46.00 2687.00 1800 ---- ---- ---- ---- 2541.00 -46.00 2587.00 1900 ---- ---- ---- ---- 2441.00 -46.00 2487.00 2000 ---- ---- ---- ---- 2341.00 -46.00 2387.00 2100 ---- ---- ---- ---- 2241.00 -46.00 2287.00 2200 ---- ---- ---- ---- 2141.00 -46.00 2187.00 2300 ---- ---- ---- ---- 2041.00 -46.00 2087.00 2400 ---- ---- ---- ---- 1941.50 -45.75 1987.25 2500 ---- ---- ---- ---- 1843.50 -45.25 1888.75 2600 ---- ---- ---- ---- 1746.75 -44.75 1791.50 2700 ---- ---- ---- ---- 1651.25 -44.25 1695.50 2800 ---- ---- ---- ---- 1557.25 -43.75 1601.00 2900 ---- ---- ---- ---- 1464.75 -43.00 1507.75 3000 ---- ---- ---- ---- 1373.50 -42.75 1416.25 3100 ---- ---- ---- ---- 1284.00 -42.00 1326.00 3200 ---- ---- ---- ---- 1196.25 -41.25 1237.50 3300 ---- ---- ---- ---- 1110.00 -40.50 1150.50 3400 ---- ---- ---- ---- 1026.00 -39.50 1065.50 7 3500 ---- ---- ---- ---- 943.75 -38.50 982.25 3600 ---- ---- ---- ---- 863.50 -37.25 900.75 7 3700 ---- ---- ---- ---- 785.25 -36.25 821.50 3800 ---- ---- ---- ---- 709.00 -35.25 744.25 84 3900 ---- ---- ---- ---- 635.00 -34.00 669.00 53 4000 ---- ---- ---- ---- 563.50 -32.50 596.00 10 4100 ---- ---- ---- ---- 494.50 -30.75 525.25 1 4200 ---- ---- ---- ---- 428.25 -28.75 457.00 1 4300 ---- 392.50B 365.50A 392.50B 365.50 -26.50 392.00 39 4400 ---- 331.50B 306.75A 331.50B 306.75 -24.25 331.00 3 4500 ---- 275.00B 252.50A 275.00B 252.50 -21.75 274.25 183 4600 ---- 223.25B 203.00A 223.25B 203.25 -19.50 222.75 28 4700 ---- 177.25B 159.75A 177.25B 160.00 -17.00 177.00 71 4800 ---- ---- 123.00A 123.00A 123.00 -14.75 137.75 32 4900 ---- ---- 93.00A 93.00A 92.75 -12.25 105.00 40 5000 ---- ---- 69.25A 69.25A 68.75 -10.25 79.00 170 5100 ---- ---- 51.50A 51.50A 51.00 -7.75 58.75 170 5200 ---- 44.50B 38.25A 44.50B 38.00 -5.75 43.75 302 5300 ---- 33.25B 28.75A 33.25B 28.25 -4.50 32.75 221 5400 ---- ---- 21.75A 21.75A 21.50 -3.50 25.00 445 5500 ---- ---- 16.50A 16.50A 16.50 -2.75 19.25 439 5600 ---- ---- 12.75A 12.75A 12.50 -2.25 14.75 400 5700 ---- ---- 10.00A 10.00A 9.75 -1.75 11.50 25 5800 ---- ---- 8.00A 8.00A 7.50 -1.50 9.00 331 5900 ---- ---- 6.50A 6.50A 6.00 -1.25 7.25 6000 ---- ---- 5.25A 5.25A 4.85 -.90 5.75 6100 ---- ---- 4.15A 4.15A 3.95 -.80 4.75 ES DEC24 Quarterly Options on E-mini S&P 500 CALL 800 ---- ---- ---- ---- 3568.00 -40.00 3608.00 900 ---- ---- ---- ---- 3468.00 -40.00 3508.00 1000 ---- ---- ---- ---- 3368.00 -40.00 3408.00 1100 ---- ---- ---- ---- 3268.00 -40.00 3308.00 1200 ---- ---- ---- ---- 3168.00 -40.00 3208.00 1300 ---- ---- ---- ---- 3068.00 -40.00 3108.00 1400 ---- ---- ---- ---- 2968.00 -40.00 3008.00 1500 ---- ---- ---- ---- 2868.00 -40.00 2908.00 1600 ---- ---- ---- ---- 2768.00 -40.00 2808.00 1700 ---- ---- ---- ---- 2668.00 -40.00 2708.00 1800 ---- ---- ---- ---- 2568.00 -40.00 2608.00 1900 ---- ---- ---- ---- 2468.00 -40.00 2508.00 2000 ---- ---- ---- ---- 2368.00 -40.00 2408.00 2100 ---- ---- ---- ---- 2268.00 -40.00 2308.00 2200 ---- ---- ---- ---- 2168.00 -40.00 2208.00 2300 ---- ---- ---- ---- 2068.00 -40.00 2108.00 2400 ---- ---- ---- ---- 1969.25 -39.50 2008.75 2500 ---- ---- ---- ---- 1871.75 -39.00 1910.75 2600 ---- ---- ---- ---- 1775.75 -38.50 1814.25 2700 ---- ---- ---- ---- 1681.25 -38.00 1719.25 2800 ---- ---- ---- ---- 1588.50 -37.25 1625.75 2900 ---- ---- ---- ---- 1497.25 -36.75 1534.00 3000 ---- ---- ---- ---- 1407.50 -36.25 1443.75 4 3100 ---- ---- ---- ---- 1319.50 -35.50 1355.00 21 3200 ---- ---- ---- ---- 1233.25 -34.75 1268.00 3300 ---- ---- ---- ---- 1148.75 -34.00 1182.75 57 3400 ---- ---- ---- ---- 1066.25 -33.00 1099.25 240 3500 ---- ---- ---- ---- 985.50 -32.00 1017.50 114 3600 ---- ---- ---- ---- 906.75 -31.00 937.75 144 3700 ---- ---- ---- ---- 830.00 -30.00 860.00 300 3800 ---- ---- ---- ---- 755.50 -28.50 784.00 21 3900 ---- ---- ---- ---- 683.00 -27.25 710.25 632 4000 ---- ---- ---- ---- 612.75 -26.00 638.75 1084 4100 ---- ---- ---- ---- 544.75 -25.00 569.75 352 4200 ---- ---- ---- ---- 479.00 -24.25 503.25 1337 4300 ---- ---- 416.00A 416.00A 416.50 -23.25 439.75 151 4400 ---- 381.00B 357.50A 381.00B 357.00 -22.75 379.75 500 1373 4500 ---- 324.00B 302.50A 324.00B 301.75 -21.50 323.25 1611 4600 262.00 262.00 251.75A 251.75A 251.00 -20.25 1 271.25 389 4700 ---- ---- 206.00A 206.00A 205.25 -18.75 224.00 268 4800 ---- ---- 165.75A 165.75A 165.00 -16.75 181.75 342 4900 ---- ---- 131.25A 131.25A 130.50 -14.50 145.00 327 5000 ---- ---- 102.50A 102.50A 101.75 -12.25 175 114.00 2875 5100 ---- ---- 79.25A 79.25A 78.50 -10.00 88.50 285 5200 ---- ---- 61.25A 61.25A 60.25 -8.25 68.50 521 5300 ---- ---- 47.25A 47.25A 46.25 -6.75 53.00 488 5400 ---- ---- 36.75A 36.75A 35.75 -5.50 41.25 1127 5500 ---- ---- 28.50A 28.50A 27.75 -4.50 32.25 213 5600 ---- ---- 22.50A 22.50A 21.50 -3.75 25.25 75 5700 ---- ---- 17.75A 17.75A 17.00 -3.00 20.00 169 5800 ---- ---- 14.25A 14.25A 13.50 -2.50 16.00 176 5900 ---- ---- 11.50A 11.50A 10.75 -2.00 12.75 225 6000 ---- ---- 9.25A 9.25A 8.50 -1.75 10.25 281 6100 ---- ---- 7.75A 7.75A 7.00 -1.25 8.25 6200 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 75 6500 ---- ---- 3.60A 3.60A 3.20 -.70 3.90 21 6700 ---- ---- 2.65A 2.65A 2.20 -.55 2.75 7000 ---- ---- ---- ---- 1.35 -.30 1.65 1 7200 ---- ---- ---- ---- .95 -.25 1.20 7500 ---- ---- ---- ---- .65 -.15 .80 7700 ---- ---- ---- ---- .50 -.10 .60 195 8000 ---- ---- ---- ---- .35 -.05 .40 164 ES MAR25 Quarterly Options on E-mini S&P 500 CALL 800 ---- ---- ---- ---- 3602.00 -40.00 3642.00 900 ---- ---- ---- ---- 3502.00 -40.00 3542.00 1000 ---- ---- ---- ---- 3402.00 -40.00 3442.00 1100 ---- ---- ---- ---- 3302.00 -40.00 3342.00 1200 ---- ---- ---- ---- 3202.00 -40.00 3242.00 1300 ---- ---- ---- ---- 3102.00 -40.00 3142.00 1400 ---- ---- ---- ---- 3002.00 -40.00 3042.00 1500 ---- ---- ---- ---- 2902.00 -40.00 2942.00 1600 ---- ---- ---- ---- 2802.00 -40.00 2842.00 1700 ---- ---- ---- ---- 2702.00 -40.00 2742.00 1800 ---- ---- ---- ---- 2602.00 -40.00 2642.00 1900 ---- ---- ---- ---- 2502.00 -40.00 2542.00 2000 ---- ---- ---- ---- 2402.00 -40.00 2442.00 2100 ---- ---- ---- ---- 2302.00 -40.00 2342.00 2200 ---- ---- ---- ---- 2202.00 -40.00 2242.00 2300 ---- ---- ---- ---- 2102.25 -39.75 2142.00 2400 ---- ---- ---- ---- 2003.50 -39.50 2043.00 2500 ---- ---- ---- ---- 1906.75 -38.75 1945.50 2600 ---- ---- ---- ---- 1811.25 -38.50 1849.75 2700 ---- ---- ---- ---- 1717.50 -38.00 1755.50 2800 ---- ---- ---- ---- 1625.50 -37.50 1663.00 2900 ---- ---- ---- ---- 1535.25 -37.00 1572.25 3000 ---- ---- ---- ---- 1446.50 -36.50 1483.00 3100 ---- ---- ---- ---- 1359.25 -36.00 1395.25 3200 ---- ---- ---- ---- 1273.50 -35.25 1308.75 3300 ---- ---- ---- ---- 1189.00 -35.00 1224.00 3400 ---- ---- ---- ---- 1106.00 -34.50 1140.50 3500 ---- ---- ---- ---- 1024.75 -33.75 1058.50 3600 ---- ---- ---- ---- 945.00 -33.25 978.25 3700 ---- ---- ---- ---- 867.00 -32.75 899.75 3800 ---- ---- ---- ---- 791.00 -32.00 823.00 3900 ---- ---- ---- ---- 717.25 -31.25 748.50 4000 ---- ---- ---- ---- 645.75 -30.75 676.50 4100 ---- ---- ---- ---- 577.25 -29.75 607.00 4200 ---- ---- ---- ---- 511.50 -28.75 540.25 4300 ---- ---- ---- ---- 449.50 -27.50 477.00 4400 ---- ---- ---- ---- 390.75 -26.50 417.25 4500 ---- ---- ---- ---- 336.50 -24.75 361.25 4600 ---- ---- ---- ---- 286.25 -23.25 309.50 4700 ---- ---- ---- ---- 240.75 -21.25 262.00 4800 ---- ---- ---- ---- 200.00 -19.50 219.50 4900 ---- ---- ---- ---- 164.25 -17.25 181.50 5000 ---- ---- ---- ---- 133.25 -15.25 148.50 5100 ---- ---- ---- ---- 107.00 -13.00 120.00 5200 ---- ---- ---- ---- 85.25 -11.00 96.25 5300 ---- ---- ---- ---- 67.50 -9.00 76.50 5400 ---- ---- 54.50A 54.50A 53.25 -7.25 60.50 135 5500 ---- ---- 43.25A 43.25A 42.25 -5.50 47.75 98 5600 ---- ---- 34.50A 34.50A 33.50 -4.50 38.00 150 5700 ---- ---- 27.75A 27.75A 26.75 -3.75 30.50 5800 ---- ---- 22.50A 22.50A 21.50 -3.00 24.50 5900 ---- ---- 18.25A 18.25A 17.50 -2.25 19.75 6000 ---- ---- 15.00A 15.00A 14.25 -1.50 15.75 6100 ---- ---- 12.50A 12.50A 11.75 -1.00 12.75 ES JUN25 Quarterly Options on E-mini S&P 500 CALL 900 ---- ---- ---- ---- 3517.00 -40.00 3557.00 1000 ---- ---- ---- ---- 3417.00 -40.00 3457.00 1100 ---- ---- ---- ---- 3317.00 -40.00 3357.00 1200 ---- ---- ---- ---- 3217.00 -40.00 3257.00 1300 ---- ---- ---- ---- 3117.00 -40.00 3157.00 1400 ---- ---- ---- ---- 3017.00 -40.00 3057.00 1500 ---- ---- ---- ---- 2917.00 -40.00 2957.00 1600 ---- ---- ---- ---- 2817.00 -40.00 2857.00 1700 ---- ---- ---- ---- 2717.00 -40.00 2757.00 1800 ---- ---- ---- ---- 2617.00 -40.00 2657.00 1900 ---- ---- ---- ---- 2517.00 -40.00 2557.00 2000 ---- ---- ---- ---- 2417.00 -40.00 2457.00 2100 ---- ---- ---- ---- 2317.00 -40.00 2357.00 2200 ---- ---- ---- ---- 2217.00 -40.00 2257.00 2300 ---- ---- ---- ---- 2117.25 -39.75 2157.00 2400 ---- ---- ---- ---- 2019.25 -39.25 2058.50 2500 ---- ---- ---- ---- 1923.00 -38.75 1961.75 2600 ---- ---- ---- ---- 1828.25 -38.25 1866.50 2700 ---- ---- ---- ---- 1735.50 -37.75 1773.25 2800 ---- ---- ---- ---- 1644.25 -37.25 1681.50 2900 ---- ---- ---- ---- 1554.75 -36.75 1591.50 3000 ---- ---- ---- ---- 1467.00 -36.25 1503.25 3100 ---- ---- ---- ---- 1381.00 -35.75 1416.75 3200 ---- ---- ---- ---- 1296.25 -35.25 1331.50 3300 ---- ---- ---- ---- 1213.25 -34.50 1247.75 3400 ---- ---- ---- ---- 1131.75 -34.00 1165.75 3500 ---- ---- ---- ---- 1051.75 -33.50 1085.25 3600 ---- ---- ---- ---- 973.50 -32.75 1006.25 3700 ---- ---- ---- ---- 897.25 -32.00 929.25 3800 ---- ---- ---- ---- 822.75 -31.25 854.00 3900 ---- ---- ---- ---- 750.75 -30.25 781.00 4000 ---- ---- ---- ---- 680.75 -29.50 710.25 4100 ---- ---- ---- ---- 613.50 -28.50 642.00 4200 ---- ---- ---- ---- 549.25 -27.50 576.75 4300 ---- ---- ---- ---- 487.75 -26.50 514.25 4400 ---- ---- ---- ---- 430.00 -25.00 455.00 4500 ---- ---- ---- ---- 375.50 -23.75 399.25 4600 ---- ---- ---- ---- 325.00 -22.25 347.25 4700 ---- ---- ---- ---- 278.75 -20.50 299.25 4800 ---- ---- ---- ---- 236.50 -18.75 255.25 4900 ---- ---- ---- ---- 198.75 -17.00 215.75 5000 ---- ---- ---- ---- 165.25 -15.25 180.50 5100 ---- ---- ---- ---- 136.25 -13.50 149.75 5200 ---- ---- ---- ---- 111.25 -11.75 123.00 5300 ---- ---- ---- ---- 90.25 -10.00 100.25 5400 ---- ---- ---- ---- 72.75 -8.50 81.25 5500 ---- ---- 60.25A 60.25A 58.50 -7.00 65.50 5600 ---- ---- 48.75A 48.75A 47.25 -5.75 53.00 5700 ---- ---- 39.75A 39.75A 38.25 -4.50 42.75 5800 ---- ---- 32.50A 32.50A 31.00 -4.00 35.00 5900 ---- ---- 26.50A 26.50A 25.50 -3.25 28.75 6000 ---- ---- 22.00A 22.00A 21.00 -2.75 23.75 6100 ---- ---- 18.50A 18.50A 17.25 -2.25 19.50 6200 ---- ---- 15.50A 15.50A 14.25 -2.00 16.25 6300 ---- ---- ---- ---- 11.50 -1.75 13.25 ES DEC25 Quarterly Options on E-mini S&P 500 CALL 800 ---- ---- ---- ---- 3661.00 -40.00 3701.00 900 ---- ---- ---- ---- 3561.00 -40.00 3601.00 1000 ---- ---- ---- ---- 3461.00 -40.00 3501.00 1100 ---- ---- ---- ---- 3361.00 -40.00 3401.00 1200 ---- ---- ---- ---- 3261.00 -40.00 3301.00 1300 ---- ---- ---- ---- 3161.00 -40.00 3201.00 1400 ---- ---- ---- ---- 3061.00 -40.00 3101.00 1500 ---- ---- ---- ---- 2961.00 -40.00 3001.00 1600 ---- ---- ---- ---- 2861.00 -40.00 2901.00 1700 ---- ---- ---- ---- 2761.00 -40.00 2801.00 1800 ---- ---- ---- ---- 2661.00 -40.00 2701.00 1900 ---- ---- ---- ---- 2561.00 -40.00 2601.00 2000 ---- ---- ---- ---- 2461.00 -40.00 2501.00 2100 ---- ---- ---- ---- 2361.00 -40.00 2401.00 2200 ---- ---- ---- ---- 2261.00 -40.00 2301.00 2300 ---- ---- ---- ---- 2162.00 -39.50 2201.50 2400 ---- ---- ---- ---- 2064.75 -39.00 2103.75 2500 ---- ---- ---- ---- 1969.50 -38.50 2008.00 2600 ---- ---- ---- ---- 1876.00 -38.00 1914.00 2700 ---- ---- ---- ---- 1784.25 -37.75 1822.00 2800 ---- ---- ---- ---- 1694.50 -37.25 1731.75 2900 ---- ---- ---- ---- 1606.75 -36.50 1643.25 3000 ---- ---- ---- ---- 1520.75 -36.00 1556.75 3100 ---- ---- ---- ---- 1436.75 -35.25 1472.00 7 3200 ---- ---- ---- ---- 1354.25 -34.75 1389.00 3300 ---- ---- ---- ---- 1273.50 -34.00 1307.50 7 3400 ---- ---- ---- ---- 1194.50 -33.25 1227.75 3500 ---- ---- ---- ---- 1117.25 -32.50 1149.75 20 3600 ---- ---- ---- ---- 1041.50 -31.75 1073.25 3700 ---- ---- ---- ---- 968.00 -30.75 998.75 10 3800 ---- ---- ---- ---- 896.00 -30.00 926.00 37 3900 ---- ---- ---- ---- 826.25 -29.00 855.25 4000 ---- ---- ---- ---- 758.75 -27.75 786.50 4100 ---- ---- ---- ---- 693.25 -26.75 720.00 4200 ---- ---- ---- ---- 630.50 -25.50 656.00 300 4300 ---- ---- ---- ---- 570.25 -24.50 594.75 4400 ---- ---- ---- ---- 512.75 -23.25 536.00 4 4500 ---- ---- ---- ---- 458.25 -22.00 480.25 32 4600 ---- ---- ---- ---- 407.00 -20.50 427.50 20 4700 ---- ---- ---- ---- 358.75 -19.25 378.00 3 4800 ---- ---- ---- ---- 314.25 -17.50 331.75 106 4900 ---- ---- ---- ---- 273.00 -16.25 289.25 30 5000 ---- ---- ---- ---- 235.25 -14.75 250.00 6 5100 ---- ---- ---- ---- 201.25 -13.50 214.75 5200 ---- ---- ---- ---- 170.75 -12.00 182.75 5300 ---- ---- ---- ---- 143.75 -10.75 154.50 5400 ---- ---- ---- ---- 120.25 -9.50 129.75 5500 ---- ---- ---- ---- 100.00 -8.25 108.25 1 5600 ---- ---- ---- ---- 82.50 -7.25 89.75 5700 ---- ---- 68.00A 68.00A 68.00 -6.00 74.00 21 5800 ---- ---- 56.50A 56.50A 55.75 -5.25 61.00 104 5900 ---- ---- 47.00A 47.00A 45.75 -4.50 50.25 7 6000 ---- ---- 39.25A 39.25A 37.50 -3.75 41.25 18 6100 ---- ---- 33.00A 33.00A 31.00 -3.25 34.25 6200 ---- ---- 28.00A 28.00A 25.75 -2.75 28.50 6300 ---- ---- 23.75A 23.75A 21.75 -2.25 24.00 6500 ---- ---- ---- ---- 15.75 -1.75 17.50 6700 ---- ---- ---- ---- 12.00 -1.25 13.25 7000 ---- ---- ---- ---- 8.00 -1.00 9.00 7200 ---- ---- ---- ---- 6.25 -1.00 7.25 7500 ---- ---- ---- ---- 4.55 -.70 5.25 10 7700 ---- ---- ---- ---- 3.70 -.60 4.30 8000 ---- ---- ---- ---- 2.80 -.45 3.25 8500 ---- ---- ---- ---- 1.80 -.40 2.20 9000 ---- ---- ---- ---- 1.25 -.35 1.60 3 ES DEC26 Quarterly Options on E-mini S&P 500 CALL 800 ---- ---- ---- ---- 3745.00 -40.00 3785.00 900 ---- ---- ---- ---- 3645.00 -40.00 3685.00 1000 ---- ---- ---- ---- 3545.00 -40.00 3585.00 1100 ---- ---- ---- ---- 3445.00 -40.00 3485.00 1200 ---- ---- ---- ---- 3345.00 -40.00 3385.00 1300 ---- ---- ---- ---- 3245.00 -40.00 3285.00 1400 ---- ---- ---- ---- 3145.00 -40.00 3185.00 1500 ---- ---- ---- ---- 3045.00 -40.00 3085.00 1600 ---- ---- ---- ---- 2945.00 -40.00 2985.00 1700 ---- ---- ---- ---- 2845.00 -40.00 2885.00 1800 ---- ---- ---- ---- 2745.00 -40.00 2785.00 1900 ---- ---- ---- ---- 2645.00 -40.00 2685.00 2000 ---- ---- ---- ---- 2545.00 -40.00 2585.00 2100 ---- ---- ---- ---- 2445.00 -40.00 2485.00 2200 ---- ---- ---- ---- 2345.50 -39.75 2385.25 2300 ---- ---- ---- ---- 2248.25 -39.00 2287.25 2400 ---- ---- ---- ---- 2153.00 -38.25 2191.25 2500 ---- ---- ---- ---- 2059.75 -37.75 2097.50 2600 ---- ---- ---- ---- 1968.50 -37.25 2005.75 2700 ---- ---- ---- ---- 1879.50 -36.50 1916.00 2800 ---- ---- ---- ---- 1792.50 -35.75 1828.25 2900 ---- ---- ---- ---- 1707.25 -35.00 1742.25 3000 ---- ---- ---- ---- 1623.75 -34.25 1658.00 3100 ---- ---- ---- ---- 1542.00 -33.25 1575.25 3200 ---- ---- ---- ---- 1461.75 -32.75 1494.50 3300 ---- ---- ---- ---- 1383.50 -31.75 1415.25 3400 ---- ---- ---- ---- 1306.75 -31.00 1337.75 3500 ---- ---- ---- ---- 1232.00 -30.00 1262.00 3600 ---- ---- ---- ---- 1158.75 -29.25 1188.00 3700 ---- ---- ---- ---- 1087.50 -28.25 1115.75 3800 ---- ---- ---- ---- 1018.00 -27.50 1045.50 3900 ---- ---- ---- ---- 950.75 -26.50 977.25 1 4000 ---- ---- ---- ---- 885.25 -25.75 911.00 4100 ---- ---- ---- ---- 822.00 -24.75 846.75 4200 ---- ---- ---- ---- 761.00 -23.75 784.75 4300 ---- ---- ---- ---- 702.00 -23.25 725.25 4400 ---- ---- ---- ---- 645.75 -22.00 667.75 1 4500 ---- ---- ---- ---- 591.75 -21.25 613.00 17 4600 ---- ---- ---- ---- 540.25 -20.25 560.50 1 4700 ---- ---- ---- ---- 491.25 -19.50 510.75 40 4800 ---- ---- ---- ---- 445.25 -18.50 463.75 20 4900 ---- ---- ---- ---- 401.75 -17.50 419.25 5000 ---- ---- ---- ---- 361.00 -16.75 377.75 2 5100 ---- ---- ---- ---- 323.00 -15.75 338.75 5200 ---- ---- ---- ---- 288.00 -14.75 302.75 20 5300 ---- ---- ---- ---- 255.75 -13.75 269.50 5400 ---- ---- ---- ---- 226.00 -13.00 239.00 5500 ---- ---- ---- ---- 199.00 -12.25 211.25 7 5600 ---- ---- ---- ---- 174.75 -11.25 186.00 5700 ---- ---- ---- ---- 153.00 -10.50 163.50 40 5800 ---- ---- ---- ---- 133.50 -9.75 143.25 5900 ---- ---- ---- ---- 116.25 -8.75 125.00 6000 ---- ---- ---- ---- 101.00 -8.25 109.25 5 6100 ---- ---- ---- ---- 87.75 -7.50 95.25 6200 ---- ---- ---- ---- 76.25 -6.75 83.00 6300 ---- ---- ---- ---- 66.25 -6.25 72.50 6400 ---- ---- ---- ---- 57.75 -5.50 63.25 6500 ---- ---- ---- ---- 50.25 -5.25 55.50 8500 ---- ---- ---- ---- 8.00 -1.00 9.00 9000 ---- ---- ---- ---- 5.50 -.75 6.25 9500 ---- ---- ---- ---- 3.95 -.45 4.40 ES DEC27 Quarterly Options on E-mini S&P 500 CALL 900 ---- ---- ---- ---- 3730.00 -40.00 3770.00 1000 ---- ---- ---- ---- 3630.00 -40.00 3670.00 1100 ---- ---- ---- ---- 3530.00 -40.00 3570.00 1200 ---- ---- ---- ---- 3430.00 -40.00 3470.00 1300 ---- ---- ---- ---- 3330.00 -40.00 3370.00 1400 ---- ---- ---- ---- 3230.00 -40.00 3270.00 1500 ---- ---- ---- ---- 3130.00 -40.00 3170.00 1600 ---- ---- ---- ---- 3030.00 -40.00 3070.00 1700 ---- ---- ---- ---- 2930.00 -40.00 2970.00 1800 ---- ---- ---- ---- 2830.00 -40.00 2870.00 1900 ---- ---- ---- ---- 2730.00 -40.00 2770.00 2000 ---- ---- ---- ---- 2630.00 -40.00 2670.00 2100 ---- ---- ---- ---- 2530.00 -40.00 2570.00 2200 ---- ---- ---- ---- 2431.75 -39.25 2471.00 2300 ---- ---- ---- ---- 2336.00 -38.50 2374.50 2400 ---- ---- ---- ---- 2242.75 -37.75 2280.50 2500 ---- ---- ---- ---- 2151.50 -37.00 2188.50 2600 ---- ---- ---- ---- 2062.25 -36.50 2098.75 2700 ---- ---- ---- ---- 1975.25 -36.00 2011.25 2800 ---- ---- ---- ---- 1890.50 -35.00 1925.50 2900 ---- ---- ---- ---- 1807.50 -34.50 1842.00 3000 ---- ---- ---- ---- 1726.50 -33.75 1760.25 3100 ---- ---- ---- ---- 1647.25 -33.00 1680.25 3200 ---- ---- ---- ---- 1569.75 -32.50 1602.25 3300 ---- ---- ---- ---- 1494.25 -31.50 1525.75 3400 ---- ---- ---- ---- 1420.25 -31.00 1451.25 3500 ---- ---- ---- ---- 1348.00 -30.25 1378.25 3600 ---- ---- ---- ---- 1277.75 -29.50 1307.25 3700 ---- ---- ---- ---- 1209.25 -28.75 1238.00 3800 ---- ---- ---- ---- 1142.50 -28.25 1170.75 3900 ---- ---- ---- ---- 1077.75 -27.50 1105.25 4000 ---- ---- ---- ---- 1014.75 -26.75 1041.50 4100 ---- ---- ---- ---- 953.75 -26.00 979.75 4200 ---- ---- ---- ---- 894.50 -25.50 920.00 4300 ---- ---- ---- ---- 837.50 -24.75 862.25 4400 ---- ---- ---- ---- 782.50 -24.25 806.75 4500 ---- ---- ---- ---- 729.75 -23.25 753.00 4600 ---- ---- ---- ---- 679.00 -22.50 701.50 4700 ---- ---- ---- ---- 630.25 -22.00 652.25 4800 ---- ---- ---- ---- 583.75 -21.25 605.00 4900 ---- ---- ---- ---- 539.50 -20.50 560.00 5000 ---- ---- ---- ---- 497.50 -19.75 517.25 5100 ---- ---- ---- ---- 457.75 -19.00 476.75 5200 ---- ---- ---- ---- 420.00 -18.25 438.25 5300 ---- ---- ---- ---- 384.75 -17.25 402.00 5400 ---- ---- ---- ---- 351.50 -16.75 368.25 5500 ---- ---- ---- ---- 320.50 -15.75 336.25 5600 ---- ---- ---- ---- 291.50 -15.25 306.75 5700 ---- ---- ---- ---- 264.75 -14.25 279.00 5800 ---- ---- ---- ---- 240.00 -13.50 253.50 5900 ---- ---- ---- ---- 217.00 -12.75 229.75 6000 ---- ---- ---- ---- 196.00 -12.00 208.00 6100 ---- ---- ---- ---- 177.00 -11.25 188.25 6200 ---- ---- ---- ---- 159.50 -10.50 170.00 6300 ---- ---- ---- ---- 143.50 -9.75 153.25 6400 ---- ---- ---- ---- 129.25 -9.00 138.25 6500 ---- ---- ---- ---- 116.25 -8.50 124.75 6700 ---- ---- ---- ---- 94.25 -7.25 101.50 7000 ---- ---- ---- ---- 69.50 -5.50 75.00 7200 ---- ---- ---- ---- 57.25 -4.50 61.75 7500 ---- ---- ---- ---- 43.75 -3.50 47.25 7700 ---- ---- ---- ---- 37.00 -3.00 40.00 8000 ---- ---- ---- ---- 29.25 -2.25 31.50 8500 ---- ---- ---- ---- 20.25 -1.75 22.00 9000 ---- ---- ---- ---- 14.50 -1.25 15.75 9500 ---- ---- ---- ---- 10.50 -1.00 11.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36579 39847 599274 ES JUN23 Quarterly Options on E-mini S&P 500 PUT 100 ---- ---- ---- ---- CAB .00 CAB 203 800 ---- ---- ---- ---- CAB .00 CAB 3003 900 ---- ---- ---- ---- CAB .00 CAB 1550 1000 ---- ---- ---- ---- CAB .00 CAB 1578 1100 ---- ---- ---- ---- CAB .00 CAB 677 1200 ---- ---- ---- ---- CAB .00 CAB 2358 1300 ---- ---- ---- ---- CAB .00 CAB 3249 1400 ---- ---- ---- ---- CAB .00 CAB 8 3526 1500 ---- ---- ---- ---- CAB .00 CAB 3433 1600 ---- ---- ---- ---- CAB .00 CAB 4607 1700 ---- ---- ---- ---- CAB .00 CAB 6 3080 1800 ---- ---- ---- ---- .05 +.05 CAB 2055 1900 .05 .05 .05 .05 .05 .00 1 .05 3 2775 2000 .05 .05 .05 .05 .05 .00 7 .05 5797 2100 .10 .10 .10 .10 .05 .00 2 .05 3573 2150 ---- ---- ---- ---- .10 +.05 .05 3463 2200 ---- ---- ---- ---- .10 +.05 .05 7302 2250 ---- ---- ---- ---- .10 .00 .10 2 3327 2300 ---- ---- ---- ---- .15 +.05 .10 1 4523 2325 ---- ---- ---- ---- .15 +.05 .10 2141 2350 ---- ---- ---- ---- .15 +.05 .10 2820 2375 ---- ---- ---- ---- .15 +.05 .10 2183 2400 ---- .15B ---- .15B .15 +.05 .10 175 5849 2425 ---- .15B ---- .15B .15 +.05 .10 2425 2450 ---- .15B ---- .15B .20 +.10 .10 2282 2475 ---- .15B ---- .15B .20 +.10 .10 2257 2500 .15 .20 .15 .20 .20 +.05 280 .15 1 9446 2550 ---- .20B ---- .20B .25 +.10 2 .15 2 3001 2600 ---- .25B ---- .25B .25 +.05 .20 107 5231 2650 ---- .30B ---- .30B .30 +.10 .20 1880 2700 .25 .30 .25 .30 .35 +.10 150 .25 221 4259 2750 ---- .35B ---- .35B .35 +.05 .30 15 2683 2800 .35 .40B .30 .40B .40 +.10 89 .30 432 11084 2850 .40 .50B .40 .40 .45 +.10 1 .35 2171 2900 .35 .55B .35 .55B .50 +.10 9 .40 11 6016 2925 ---- .60B ---- .60B .55 +.15 .40 2499 2950 ---- .60B ---- .60B .60 +.15 .45 42 3617 2975 ---- .65B ---- .65B .65 +.20 .45 11 2143 3000 .45 .80 .45 .70 .70 +.20 39 .50 292 15037 3025 ---- .75B .50A .50A .70 +.15 .55 1120 3050 .55 .85B .55 .85B .75 +.20 2 .55 11 3145 3075 .80 .90B .80 .80A .80 +.20 2 .60 1 2705 3100 .70 1.00B .70 .85 .90 +.25 83 .65 58 9588 3120 ---- 1.05B .65A .65A .95 +.25 .70 879 3125 ---- 1.05B ---- 1.05B .95 +.25 .70 1138 3130 ---- 1.10B ---- 1.10B .95 +.25 .70 1 794 3140 ---- 1.10B ---- 1.10B 1.00 +.30 .70 369 3150 .75 1.15B .75 1.15B 1.00 +.25 48 .75 7 3830 3160 ---- 1.20B ---- 1.20B 1.05 +.30 .75 688 3170 ---- 1.25B .75A .75A 1.05 +.25 .80 672 3175 ---- 1.25B ---- 1.25B 1.10 +.30 .80 1987 3180 ---- 1.25B ---- 1.25B 1.10 +.30 .80 336 3190 ---- 1.30B ---- 1.30B 1.15 +.35 100 .80 927 3200 .85 1.35B .85 1.15A 1.20 +.35 530 .85 41 10060 3210 ---- 1.40B .85A .85A 1.20 +.30 .90 55 942 3220 ---- 1.45B ---- 1.45B 1.25 +.35 .90 512 3225 ---- 1.45B .90A .90A 1.30 +.35 .95 967 3230 1.10 1.50B .90A 1.50B 1.30 +.35 3 .95 926 3240 1.40 1.55B .95A 1.30A 1.35 +.35 7 1.00 881 3250 1.10 1.60B .95A 1.35A 1.40 +.40 139 1.00 105 4700 3260 ---- 1.65B 1.00A 1.00A 1.40 +.35 1.05 15 704 3270 ---- 1.70B 1.05A 1.05A 1.45 +.35 1.10 875 3275 1.15 1.70B 1.00A 1.70B 1.50 +.35 69 1.15 629 3280 1.45 1.75B 1.05A 1.60B 1.50 +.35 240 1.15 5 1463 3290 1.00 1.80B 1.00 1.65B 1.55 +.35 175 1.20 246 928 3300 1.30 1.85B 1.10A 1.55A 1.60 +.35 646 1.25 179 12258 3310 1.70 1.90B 1.10A 1.60A 1.65 +.40 2 1.25 1 461 3320 ---- 1.95B 1.20A 1.20A 1.70 +.40 1.30 524 3325 ---- 2.00B 1.20A 1.20A 1.75 +.45 1.30 1477 3330 ---- 2.00B 1.25A 1.25A 1.75 +.40 1.35 12 963 3340 ---- 2.10B 1.25A 1.25A 1.80 +.45 1.35 6 1033 3350 1.50 2.15B 1.30A 2.15B 1.90 +.50 1 1.40 82 7480 3360 1.75 2.20B 1.35A 2.20B 1.95 +.50 2 1.45 265 1858 3370 ---- 2.30B 1.35A 1.35A 2.00 +.50 1.50 4 717 3375 2.00 2.30B 1.40A 1.95A 2.05 +.55 2 1.50 10 1799 3380 ---- 2.35B 1.45A 1.45A 2.10 +.55 1.55 13 754 3390 1.55 2.45B 1.50A 2.45B 2.15 +.55 102 1.60 15 1593 3400 1.60 2.50B 1.55A 2.20B 2.20 +.55 72 1.65 345 10760 3410 ---- 2.60B 1.55A 1.55A 2.25 +.55 2 1.70 69 1454 3420 2.40 2.70B 1.60A 2.25A 2.35 +.60 5 1.75 33 1072 3425 2.35 2.75B 1.65A 2.20A 2.35 +.55 1 1.80 7 2296 3430 1.75 2.80B 1.65A 2.15A 2.40 +.60 2 1.80 52 1398 3440 2.05 2.85B 1.70A 2.85B 2.45 +.55 67 1.90 39 1274 3450 2.20 2.95 1.75A 2.80B 2.55 +.60 401 1.95 400 9241 3460 1.80 3.05B 1.75 3.05B 2.65 +.65 155 2.00 16 801 3470 ---- 3.15B 1.90A 1.90A 2.75 +.65 2.10 13 1141 3475 ---- 3.25B 1.90A 1.90A 2.80 +.70 2.10 185 1554 3480 ---- 3.30B 1.95A 1.95A 2.85 +.70 2.15 40 1679 3490 ---- 3.40B 2.00A 2.00A 2.95 +.70 1 2.25 2175 3500 2.10 3.50B 2.10 2.90A 3.05 +.75 560 2.30 180 21673 3510 2.70 3.65B 2.15A 3.65B 3.15 +.75 86 2.40 23 1946 3520 3.10 3.80B 2.25A 3.10A 3.25 +.75 50 2.50 550 2482 3525 3.55 3.85B 2.25A 3.60B 3.30 +.75 85 2.55 2 2590 3530 3.55 3.90B 2.30A 3.20A 3.40 +.85 35 2.55 896 3540 3.35 4.05B 2.40A 3.35A 3.50 +.85 98 2.65 2 2262 3550 2.75 4.20B 2.50A 3.65B 3.60 +.85 599 2.75 311 7221 3560 3.60 4.35B 2.55A 3.75B 3.75 +.90 184 2.85 92 2084 3570 3.65 4.50B 2.65A 3.95B 3.85 +.90 4 2.95 34 1125 3575 3.20 4.60B 2.70A 3.75A 3.95 +.95 52 3.00 681 3225 3580 3.00 4.65B 2.75A 4.10B 4.00 +.95 24 3.05 54 1334 3590 3.45 4.85B 2.85A 4.00A 4.15 +1.00 395 3.15 18 1502 3600 3.00 5.00 2.95A 4.20A 4.30 +1.05 154 3.25 1285 17851 3610 3.75 5.00B 3.05A 4.40A 4.50 +1.10 41 3.40 85 2201 3620 3.50 5.25B 3.20A 4.75B 4.65 +1.10 88 3.55 22 1618 3625 4.85 5.50B 3.25A 4.85B 4.75 +1.15 128 3.60 28 2745 3630 4.05 5.50B 3.30A 5.50B 4.85 +1.20 1 3.65 65 1948 3640 4.20 5.75B 3.45A 5.75B 5.00 +1.15 179 3.85 144 1870 3650 3.90 6.00B 3.55A 4.70A 5.25 +1.25 84 4.00 361 8412 3660 ---- 6.25B 3.70A 3.70A 5.50 +1.35 59 4.15 188 1611 3670 4.05 6.50B 3.85A 6.50B 5.50 +1.20 100 4.30 26 971 3675 4.80 6.50B 3.90A 6.50B 5.75 +1.35 25 4.40 229 1551 3680 4.75 6.75B 4.00A 6.75B 5.75 +1.25 5 4.50 9 743 3690 4.65 7.00B 4.15A 7.00B 6.25 +1.60 1 4.65 206 1272 3700 4.40 7.25B 4.30A 6.50 6.50 +1.65 1797 4.85 1102 17231 3710 4.95 7.50B 4.50A 6.00A 6.75 +1.75 55 5.00 73 1514 3720 4.75 8.00B 4.65A 7.00 7.00 +1.75 66 5.25 22 1526 3725 4.85 8.00B 4.75A 8.00B 7.25 +1.75 8 5.50 67 2150 3730 6.25 8.25B 4.85A 7.75B 7.25 +1.75 191 5.50 158 8740 3740 7.00 8.75B 5.25A 6.75A 7.75 +2.00 22 5.75 16 1623 3750 5.75 9.00B 5.50A 8.50B 8.00 +2.00 639 6.00 334 12770 3760 7.00 9.50B 5.50A 8.00A 8.25 +2.00 121 6.25 344 756 3770 7.25 9.75B 5.75A 8.25A 8.75 +2.25 167 6.50 101 1871 3775 7.25 10.00B 6.00A 8.75 9.00 +2.25 385 6.75 544 2092 3780 7.75 10.25B 6.00A 9.25 9.00 +2.25 128 6.75 453 1926 3790 7.00 10.75B 6.25A 9.50A 9.50 +2.50 65 7.00 123 771 3800 6.50 11.25 6.50 10.00B 10.00 +2.50 2797 7.50 1128 40581 3810 8.25 11.75B 7.00A 11.00B 10.50 +2.75 28 7.75 109 1691 3820 8.00 12.25B 7.25A 11.75B 11.00 +2.75 171 8.25 318 1412 3825 7.50 12.50B 7.50 11.00A 11.25 +3.00 814 8.25 112 4140 3830 8.50 12.75B 7.50A 10.75A 11.50 +3.00 364 8.50 6 1709 3840 8.25 13.50B 8.00 12.00A 12.00 +3.00 149 9.00 30 958 3850 8.75 14.00 8.25A 12.75B 12.75 +3.50 1070 9.25 2591 9973 3860 9.25 14.75B 8.50A 12.50A 13.25 +3.50 180 9.75 147 1515 3870 10.25 15.50B 9.00 15.50B 14.00 +3.75 135 10.25 20 1332 3875 9.75 15.75B 9.25A 14.00A 14.25 +3.75 222 10.50 234 2510 3880 12.00 16.25B 9.50A 15.50B 14.50 +3.75 49 10.75 23 1602 3890 10.00 17.00B 10.00 17.00B 15.25 +4.00 230 11.25 264 2019 3900 10.75 18.00 10.25 16.00B 16.00 +4.25 1378 11.75 2184 23105 3910 11.75 18.75B 10.75A 17.00B 16.75 +4.25 143 12.50 120 1354 3920 12.00 19.75B 11.25A 18.00B 17.75 +4.75 206 13.00 303 1511 3925 12.25 20.25B 11.75A 18.50B 18.25 +5.00 158 13.25 207 3943 3930 13.25 20.75B 12.00A 18.75A 18.75 +5.00 543 13.75 5 1941 3940 18.25 21.75B 12.50A 19.75A 19.75 +5.25 124 14.50 6 2860 3950 14.50 23.00B 13.25A 21.00B 20.75 +5.75 1064 15.00 3794 14557 3960 15.25 24.25B 13.75A 20.50A 22.00 +6.25 251 15.75 82 2295 3970 17.00 25.50 14.50A 23.25B 23.00 +6.25 196 16.75 182 3053 3975 16.50 26.00B 15.00A 23.50A 23.75 +6.75 562 17.00 19 4738 3980 19.75 26.75B 15.25A 24.50B 24.25 +6.75 170 17.50 201 3348 3990 17.00 28.00B 16.00A 26.00B 25.50 +7.25 336 18.25 37 3780 4000 18.75 29.50 16.75A 26.75A 27.00 +7.75 6730 19.25 5360 32816 4010 19.75 31.25B 17.75A 28.00 28.50 +8.25 198 20.25 164 3283 4020 25.00 32.75B 18.75A 28.00A 30.00 +8.75 156 21.25 94 1684 4025 25.00 33.50B 19.25A 28.75A 30.75 +9.00 919 21.75 763 3609 4030 22.50 34.50B 19.75A 33.00B 31.50 +9.00 146 22.50 74 2387 4040 22.75 36.25B 20.75A 33.75B 33.25 +9.75 270 23.50 164 3398 4050 23.25 38.25B 21.75A 35.50B 35.00 +10.25 1102 24.75 2070 13471 4060 24.50 40.25B 23.00A 34.75A 37.00 +10.75 197 26.25 182 2068 4070 25.00 42.50 24.25A 38.75B 39.00 +11.25 1378 27.75 1051 2916 4075 25.50 43.75B 25.00A 40.75B 40.25 +11.75 526 28.50 293 4914 4080 28.50 44.75B 25.50A 40.50A 41.25 +12.00 775 29.25 1451 3048 4090 35.00 47.25B 27.00A 42.75A 43.75 +12.75 209 31.00 186 2527 4100 29.25 50.00 28.50A 46.25 46.25 +13.50 3669 32.75 3438 17187 4110 39.00 52.75B 30.25A 45.75A 49.00 +14.50 145 34.50 275 2140 4120 34.50 55.50B 32.00A 52.50B 51.75 +15.25 718 36.50 217 1692 4125 33.00 57.25B 32.75A 52.75A 53.25 +15.75 370 37.50 419 3058 4130 34.00 58.75 33.75A 53.75A 54.75 +16.25 481 38.50 608 3465 4140 41.00 62.25B 35.75A 57.00A 58.00 +17.25 911 40.75 640 2256 4150 41.50 66.00B 38.00A 61.00B 61.50 +18.25 4437 43.25 2013 14382 4160 44.00 69.75B 40.25A 64.00A 65.25 +19.25 525 46.00 272 1932 4170 47.25 73.75B 42.75A 67.75A 69.00 +20.25 276 48.75 216 1665 4175 51.25 76.00B 44.00A 72.25B 71.25 +21.00 625 50.25 223 1488 4180 52.00 78.00B 45.50A 69.50A 73.25 +21.50 317 51.75 199 1099 4190 51.00 83.00B 48.25A 76.50A 78.00 +23.00 517 55.00 223 1678 4200 57.50 87.75B 51.50A 84.00B 82.75 +24.25 1660 58.50 2848 9450 4210 56.00 93.25B 54.75A 89.25B 88.00 +25.75 307 62.25 816 1321 4220 63.00 98.50B 58.50A 94.50B 93.50 +27.25 247 66.25 242 686 4225 65.25 101.50B 60.50A 83.75A 96.50 +28.00 238 68.50 187 635 4230 74.00 104.50B 62.50A 104.50B 99.50 +28.50 139 71.00 101 505 4240 82.25 110.75B 66.75A 99.75A 105.75 +30.00 69 75.75 387 813 4250 89.50 117.50B 71.25A 106.25A 112.25 +31.25 138 81.00 540 1949 4260 94.25 124.50B 76.50A 104.50A 119.25 +32.75 3 86.50 3 238 4270 ---- 131.75B 82.00A 82.00A 126.50 +33.75 92.75 1 321 4275 109.50 135.50B 84.75A 135.50B 130.25 +34.50 1 95.75 1 74 4280 109.50 139.50B 87.75A 139.50B 134.25 +35.25 26 99.00 152 186 4290 ---- 147.25B 94.00A 94.00A 142.25 +36.75 2 105.50 170 4300 104.00 155.50B 100.25A 151.25B 150.25 +37.75 142 112.50 64 1786 4310 130.00 164.00B 107.50A 126.50A 158.75 +38.75 2 120.00 14 4320 ---- 172.75B 114.75A 114.75A 167.50 +39.75 2 127.75 6 4325 ---- 177.25B 118.50A 118.50A 171.75 +40.00 131.75 10 4330 145.00 181.50B 122.25A 142.75A 176.25 +40.50 26 135.75 152 108 4340 ---- 190.75B 130.25A 130.25A 185.50 +41.50 144.00 24 4350 ---- 200.00B 138.50A 138.50A 194.75 +42.25 36 152.50 417 4360 ---- 209.25B 146.75A 146.75A 204.00 +42.75 161.25 15 4370 ---- 218.75B 155.75A 155.75A 213.50 +43.25 170.25 4 4375 ---- 223.50B 160.00A 160.00A 218.25 +43.50 1 174.75 9 4380 ---- 228.25B 164.50A 164.50A 223.00 +43.50 179.50 1 3 4390 ---- 237.75B 173.50A 173.50A 232.75 +44.00 188.75 5 8 4400 ---- 243.50B 182.75A 182.75A 242.50 +44.50 21 198.00 79 1280 4410 216.00 242.75B 192.25A 215.50A 252.25 +44.75 1 207.50 4420 ---- 251.75B 201.25A 201.25A 262.00 +45.00 217.00 1 2 4425 238.00 256.50B 206.25A 230.00A 267.00 +45.00 1 222.00 3 4430 ---- 261.00B 211.00A 211.00A 271.75 +45.00 226.75 1 1 4440 ---- 270.50B 220.75A 220.75A 281.75 +45.25 236.50 1 4450 ---- 279.75B 230.25A 230.25A 291.50 +45.25 246.25 525 4460 ---- 289.25B 240.00A 240.00A 301.50 +45.50 256.00 4470 ---- 298.50B 249.75A 249.75A 311.50 +45.75 265.75 4475 ---- 303.25B 254.75A 254.75A 316.50 +45.75 270.75 3 4480 ---- 307.75B 259.75A 259.75A 321.50 +46.00 275.50 4490 ---- 317.25B ---- 317.00B 331.25 +45.75 285.50 1 4500 ---- 326.50B ---- 326.25B 341.25 +46.00 295.25 1388 4510 ---- 336.00B ---- 335.75B 351.25 +46.00 305.25 4520 ---- 345.50B ---- 345.25B 361.25 +46.00 315.25 4525 ---- 350.25B ---- 350.00B 366.25 +46.00 320.25 4530 ---- 355.25B ---- 355.00B 371.25 +46.00 325.25 4540 ---- 365.00B ---- 364.50B 381.25 +46.25 335.00 4550 ---- 374.50B ---- 374.25B 391.25 +46.25 345.00 4560 ---- 384.25B ---- 384.00B 401.25 +46.25 355.00 4570 ---- 394.00B ---- 393.50B 411.25 +46.25 365.00 4575 ---- 396.00B ---- 395.75B 416.25 +46.25 370.00 4580 ---- 397.00B ---- 396.75B 421.25 +46.25 375.00 4590 ---- 396.50B ---- 395.25B 431.25 +46.25 385.00 4600 ---- 399.00B ---- 395.75B 441.25 +46.25 395.00 17 4610 ---- ---- ---- ---- 451.25 +46.25 405.00 4620 ---- ---- ---- ---- 461.25 +46.25 415.00 4630 ---- ---- ---- ---- 471.25 +46.25 425.00 4650 ---- ---- ---- ---- 491.25 +46.25 445.00 1 4700 ---- ---- ---- ---- 541.25 +46.25 495.00 58 4750 ---- ---- ---- ---- 591.25 +46.25 545.00 4800 ---- ---- ---- ---- 641.25 +46.25 595.00 4850 ---- ---- ---- ---- 691.25 +46.25 645.00 4900 ---- ---- ---- ---- 741.25 +46.25 695.00 4950 ---- ---- ---- ---- 791.25 +46.25 745.00 5000 ---- ---- ---- ---- 841.25 +46.25 795.00 4 5050 ---- ---- ---- ---- 891.25 +46.25 845.00 5100 ---- ---- ---- ---- 941.25 +46.25 895.00 5150 ---- ---- ---- ---- 991.25 +46.25 945.00 5200 ---- ---- ---- ---- 1041.25 +46.25 995.00 5250 ---- ---- ---- ---- 1091.25 +46.25 1045.00 5300 ---- ---- ---- ---- 1141.25 +46.25 1095.00 1 5400 ---- ---- ---- ---- 1241.25 +46.25 1195.00 5500 ---- ---- ---- ---- 1341.25 +46.25 1295.00 6 5600 ---- ---- ---- ---- 1441.25 +46.25 1395.00 5700 ---- ---- ---- ---- 1541.25 +46.25 1495.00 5800 ---- ---- ---- ---- 1641.25 +46.25 1595.00 5900 ---- ---- ---- ---- 1741.25 +46.25 1695.00 6000 ---- ---- ---- ---- 1841.25 +46.25 1795.00 6100 ---- ---- ---- ---- 1941.25 +46.25 1895.00 6200 ---- ---- ---- ---- 2041.25 +46.25 1995.00 6500 ---- ---- ---- ---- 2341.25 +46.25 2295.00 ES SEP23 Quarterly Options on E-mini S&P 500 PUT 100 ---- ---- ---- ---- CAB .00 CAB 896 800 ---- ---- ---- ---- .25 +.05 .20 1691 900 ---- ---- ---- ---- .30 +.05 .25 20 533 1000 ---- ---- ---- ---- .35 .00 .35 1909 1100 ---- ---- ---- ---- .45 .00 .45 2011 1200 .50 .55B .50 .55B .60 +.05 2 .55 2123 1300 ---- .75B ---- .75B .75 +.05 .70 2450 1400 ---- .90B ---- .90B .95 +.10 .85 1987 1500 1.00 1.15B 1.00 1.15B 1.15 +.10 1 1.05 986 2696 1600 1.25 1.40B 1.25 1.40B 1.40 +.10 179 1.30 14 1467 1700 1.60 1.75B 1.60 1.75B 1.65 +.10 172 1.55 235 965 1800 1.95 2.10B 1.85A 2.10B 2.00 +.10 171 1.90 16 889 1900 2.30 2.50 2.20A 2.40A 2.40 +.15 9 2.25 14 2249 2000 2.65 2.95B 2.65 2.65A 2.90 +.20 4 2.70 17 5789 2100 3.25 3.50B 3.10A 3.50B 3.35 +.15 1 3.20 232 1081 2200 3.90 4.10B 3.65A 3.65A 3.95 +.20 11 3.75 1 1997 2250 ---- 4.45B 3.95A 3.95A 4.30 +.25 4.05 1071 2300 4.20 4.85B 4.20 4.30A 4.65 +.30 228 4.35 3 988 2350 ---- 5.25B 4.60A 4.60A 5.00 +.30 4.70 10 1975 2400 5.25 5.50B 4.95A 5.50B 5.50 +.50 7 5.00 3709 2450 5.50 6.00B 5.50 6.00B 6.00 +.50 2 5.50 1361 2500 5.75 6.50B 5.75 6.50B 6.50 +.50 7 6.00 740 4462 2550 ---- 7.00B ---- 7.00B 7.00 +.75 6.25 1114 2600 6.75 7.50 6.75 7.25A 7.50 +.75 10 6.75 491 2907 2650 ---- 8.00B ---- 8.00B 8.00 +.75 7.25 773 2700 ---- 8.75B 7.75A 7.75A 8.50 +.50 8.00 1 2503 2750 9.00 9.50B 8.25A 9.50B 9.25 +.75 5 8.50 309 1158 2800 9.25 10.00B 9.00A 9.75 9.75 +.50 260 9.25 4279 2850 ---- 11.00B ---- 11.00B 10.50 +.75 9.75 3 1235 2900 10.75 11.75B 10.50 11.75B 11.25 +.50 11 10.75 782 2111 2950 ---- 12.75B 11.25A 11.25A 12.25 +.75 6 11.50 6 2516 3000 12.75 13.75B 12.00A 13.25 13.25 +.75 252 12.50 547 4548 3050 ---- 15.00B 13.00A 13.00A 14.25 +1.00 13.25 96 1216 3100 14.25 16.25B 14.00A 16.25B 15.50 +1.00 394 14.50 545 8199 3125 ---- 17.00B 14.50A 14.50A 16.25 +1.25 15.00 3150 ---- 17.50B 15.25A 15.25A 16.75 +1.25 1 15.50 125 2323 3175 ---- 18.25B 15.75A 15.75A 17.50 +1.25 16.25 1 3200 17.00 19.25B 16.50A 19.25B 18.25 +1.25 17 17.00 467 3746 3225 ---- 20.00B 17.00A 17.00A 19.25 +1.75 327 17.50 43 41 3250 18.00 21.00B 17.75A 20.00 20.00 +1.75 477 18.25 169 3359 3275 19.75 21.75B 18.50A 21.00 21.00 +1.75 164 19.25 1 132 3300 20.00 22.75B 19.25A 22.00B 22.00 +2.00 72 20.00 108 9587 3325 21.25 24.00B 20.00A 24.00B 23.00 +2.25 217 20.75 133 146 3350 21.75 25.00B 21.00A 25.00B 24.00 +2.25 56 21.75 246 5244 3375 ---- 26.25B 22.00A 22.00A 25.25 +2.50 1 22.75 134 3400 24.00 27.50B 23.00A 27.50B 26.25 +2.50 238 23.75 582 7128 3425 25.50 28.75B 24.00A 28.75B 27.75 +2.75 100 25.00 14 181 3450 ---- 30.25B 25.25A 25.25A 29.00 +2.75 26.25 152 1975 3475 ---- 31.75B 26.25A 26.25A 30.50 +3.00 5 27.50 3 43 3500 30.00 33.25B 27.50A 33.25B 32.00 +3.25 210 28.75 980 12203 3525 30.00 35.00B 29.00A 35.00B 33.75 +3.50 160 30.25 3 68 3550 31.75 37.00 30.25A 34.75A 35.50 +3.75 215 31.75 542 4194 3575 ---- 38.75B 32.00A 32.00A 37.25 +4.00 10 33.25 143 3600 34.50 40.75B 33.50A 40.00B 39.25 +4.25 458 35.00 189 10196 3625 ---- 43.00B 35.25A 35.25A 41.25 +4.50 36.75 11 3650 40.00 45.25B 37.00A 39.00A 43.50 +4.75 272 38.75 576 2802 3675 ---- 47.75B 39.00A 39.00A 46.00 +5.25 10 40.75 7 120 3700 43.25 50.25B 41.00A 49.50B 48.50 +5.50 5249 43.00 811 13372 3725 46.00 53.00B 43.00A 53.00B 51.00 +5.75 107 45.25 59 3750 49.00 56.00B 45.25A 55.00B 54.00 +6.25 340 47.75 1192 6461 3775 52.25 59.25B 47.75A 50.75A 57.00 +6.75 10 50.25 16 137 3800 50.00 62.50B 50.00 58.75A 60.00 +7.00 181 53.00 563 10322 3825 58.25 66.00B 53.00A 64.75B 63.50 +7.50 146 56.00 26 90 3850 59.00 69.50B 56.00A 68.50B 67.00 +8.00 1080 59.00 1148 6251 3875 ---- 73.50B 59.00A 59.00A 71.00 +8.75 316 62.25 28 299 3900 68.50 77.75B 62.50A 76.50B 75.00 +9.25 202 65.75 411 10355 3925 ---- 82.00B 65.75A 65.75A 79.25 +10.00 97 69.25 31 184 3950 77.00 86.50B 69.50A 84.75B 83.75 +10.50 553 73.25 339 6848 3975 ---- 91.50B 73.50A 73.50A 88.50 +11.25 296 77.25 28 232 4000 78.25 96.50B 77.75A 91.25A 93.75 +12.00 1128 81.75 576 14597 4025 89.75 102.00B 82.00A 102.00B 99.25 +12.75 34 86.50 35 542 4050 102.00 108.00B 86.75A 98.50A 105.00 +13.75 2 91.25 21 3031 4075 94.50 114.00B 91.75A 114.00B 111.00 +14.25 145 96.75 48 700 4100 103.00 120.75B 97.25A 117.00 117.50 +15.25 2591 102.25 564 4961 4125 111.75 127.75B 103.00A 127.75B 124.25 +16.00 194 108.25 2 536 4150 118.50 135.25B 109.00A 128.25A 131.50 +17.00 910 114.50 38 4873 4175 126.00 143.50B 115.50A 131.25A 139.25 +18.00 35 121.25 37 257 4200 130.00 152.25B 122.75A 144.50A 147.75 +19.00 871 128.75 1205 8142 4225 144.50 161.50B 130.25A 153.25A 157.00 +20.50 1013 136.50 95 323 4250 149.50 171.50B 138.50A 163.00A 166.75 +21.50 88 145.25 537 3834 4275 160.25 182.50B 147.50A 173.75A 177.50 +22.75 150 154.75 52 148 4300 159.75 193.75B 157.25A 168.50A 189.25 +24.25 43 165.00 80 1046 4325 ---- 206.50B 168.00A 168.00A 202.00 +25.75 176.25 11 4350 ---- 220.25B 183.25A 183.25A 216.00 +27.50 188.50 19 64 4375 ---- 235.25B 193.00A 193.00A 230.75 +29.00 201.75 4400 ---- 251.50B 206.50A 206.50A 246.75 +30.75 4 216.00 1 418 4425 ---- 268.25B 221.25A 221.25A 263.75 +32.50 231.25 4450 ---- 286.25B 237.00A 237.00A 282.00 +34.25 247.75 6 4475 ---- 305.25B 254.00A 254.00A 301.00 +35.75 265.25 4500 ---- 325.50B 271.75A 271.75A 320.75 +37.00 283.75 1 145 4525 ---- 346.25B 290.75A 290.75A 341.50 +38.25 303.25 4550 ---- 367.75B 310.75A 310.75A 363.00 +39.50 323.50 5 4575 ---- 389.75B 331.25A 331.25A 385.00 +40.50 344.50 4600 ---- 412.25B 352.75A 352.75A 407.50 +41.25 366.25 458 4625 ---- 435.00B 374.75A 374.75A 430.75 +42.25 388.50 4650 ---- 458.50B 397.50A 397.50A 454.25 +42.75 411.50 12 4675 ---- 482.25B 420.50A 420.50A 478.25 +43.75 434.50 4700 ---- 506.25B 443.75A 443.75A 502.25 +44.25 458.00 567 4750 ---- 536.00B 491.50A 491.50A 551.25 +45.25 506.00 18 4800 ---- ---- 540.00A 540.00A 600.75 +45.75 555.00 17 684 4850 ---- ---- ---- ---- 650.75 +46.25 32 604.50 5 5 4900 ---- ---- ---- ---- 700.75 +46.25 654.50 11 4950 ---- ---- ---- ---- 750.75 +46.25 704.50 5000 ---- ---- ---- ---- 800.75 +46.25 754.50 17 5050 ---- ---- ---- ---- 850.75 +46.25 804.50 5100 ---- ---- ---- ---- 900.75 +46.25 854.50 5200 ---- ---- ---- ---- 1000.75 +46.25 954.50 5300 ---- ---- ---- ---- 1100.75 +46.25 1054.50 5400 ---- ---- ---- ---- 1200.75 +46.25 1154.50 5500 ---- ---- ---- ---- 1300.75 +46.25 1254.50 5600 ---- ---- ---- ---- 1400.75 +46.25 1354.50 5700 ---- ---- ---- ---- 1500.75 +46.25 1454.50 5800 ---- ---- ---- ---- 1600.75 +46.25 1554.50 5900 ---- ---- ---- ---- 1700.75 +46.25 1654.50 6000 ---- ---- ---- ---- 1800.75 +46.25 1754.50 6100 ---- ---- ---- ---- 1900.75 +46.25 1854.50 6200 ---- ---- ---- ---- 2000.75 +46.25 1954.50 ES DEC23 Quarterly Options on E-mini S&P 500 PUT 100 ---- ---- ---- ---- CAB .00 CAB 800 ---- ---- ---- ---- .95 +.05 650 .90 349 10052 900 1.10 1.10 1.10 1.10 1.20 +.10 1 1.10 8 3850 1000 1.40 1.40 1.40 1.40 1.45 +.05 1 1.40 2859 1100 ---- 1.70B ---- 1.70B 1.75 +.10 1.65 7345 1200 2.10 2.10 2.10 2.10 2.05 +.05 660 2.00 5673 1300 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 2106 1400 2.90 3.00 2.90 3.00 2.95 +.10 13 2.85 1809 1500 ---- 3.55B ---- 3.55B 3.55 +.20 3.35 2738 1600 4.05 4.20B 4.05 4.20B 4.15 +.20 2 3.95 348 2806 1700 ---- 4.90B ---- 4.90B 4.85 +.25 4.60 230 3890 1800 5.25 5.50 5.25 5.50 5.50 +.25 2 5.25 5199 1900 ---- 6.50B ---- 6.50B 6.50 +.25 6.25 2329 2000 7.00 7.50B 7.00 7.50B 7.50 +.50 1 7.00 7693 2100 ---- 8.75B 8.00A 8.00A 8.50 +.25 8.25 10 2522 2200 9.75 10.00B 9.75 9.75 9.75 +.50 3 9.25 2840 2300 11.25 11.25 11.25 11.25 11.25 +.75 1 10.50 3370 2350 ---- 12.00B ---- 12.00B 12.00 +.75 11.25 572 2400 11.75 13.00B 11.75 12.75 12.75 +.75 8 12.00 2355 2450 ---- 13.75B ---- 13.75B 13.75 +1.00 12.75 525 2500 14.50 14.75B 13.50A 14.50 14.50 +.75 2 13.75 3700 2550 ---- 15.75B 14.25A 14.25A 15.50 +1.00 14.50 215 2600 16.50 16.75B 15.25A 16.50 16.50 +1.00 9 15.50 836 2650 ---- 18.00B 16.25A 16.25A 17.75 +1.25 16.50 565 2700 ---- 19.25B 17.25A 17.25A 18.75 +1.00 17.75 1 3637 2750 ---- 20.50B 18.50A 18.50A 20.25 +1.50 18.75 532 2800 20.50 22.00B 19.75A 20.75A 21.50 +1.50 12 20.00 100 2802 2850 ---- 23.50B 21.00A 21.00A 23.00 +1.50 21.50 718 2900 23.00 25.25B 22.50A 25.25B 24.75 +1.75 67 23.00 259 3432 2950 23.75 27.00B 23.75 27.00B 26.50 +2.00 65 24.50 4 952 3000 26.50 29.00B 25.75A 29.00B 28.50 +2.00 65 26.50 261 9185 3050 ---- 31.25B 27.75A 27.75A 30.50 +2.25 28.25 781 3100 32.00 33.50B 29.75A 31.50A 32.75 +2.25 1 30.50 2 5252 3150 34.50 36.25B 32.00A 33.75A 35.50 +2.75 1 32.75 10 1204 3200 36.75 39.00B 34.50A 37.75A 38.25 +3.00 802 35.25 836 7745 3250 38.00 42.00B 37.00A 42.00B 41.25 +3.25 16 38.00 15 1393 3300 ---- 45.50B 40.00A 40.00A 44.50 +3.50 41.00 88 4546 3350 46.75 49.25B 43.25A 46.25A 48.25 +3.75 4 44.50 35 711 3400 50.25 53.25B 46.75A 52.25B 52.25 +4.25 95 48.00 330 6469 3450 ---- 57.75B 50.50A 50.50A 56.75 +4.75 52.00 65 1176 3500 55.00 62.50B 54.50A 61.50B 61.50 +5.00 499 56.50 720 8248 3550 ---- 68.00B 59.25A 59.25A 66.75 +5.50 61.25 1433 3600 66.50 73.75B 64.25A 71.25A 72.75 +6.00 1057 66.75 10 8839 3650 ---- 80.25B 69.75A 69.75A 79.00 +6.75 9 72.25 5 567 3700 81.50 87.25B 75.75A 87.25B 85.75 +7.25 3 78.50 20 5811 3750 84.75 95.00B 82.25A 95.00B 93.25 +7.75 111 85.50 7 3154 3800 94.25 103.25B 89.50A 103.25B 101.50 +8.75 34 92.75 585 7465 3825 ---- 107.75B 93.25A 93.25A 105.75 +9.00 96.75 5 367 3850 111.50 112.50B 97.25A 108.75A 110.25 +9.50 1 100.75 7 1710 3875 ---- 117.25B 101.50A 101.50A 115.00 +10.00 105.00 9 344 3900 106.00 122.00B 105.75A 122.00B 119.75 +10.50 3 109.25 18 5494 3925 ---- 127.25B 110.25A 110.25A 124.75 +11.00 113.75 15 483 3950 ---- 132.75B 115.00A 115.00A 130.00 +11.25 118.75 14 3549 4000 ---- 144.00B 125.00A 125.00A 141.25 +12.50 1030 128.75 20 7051 4050 ---- 156.50B 135.75A 135.75A 153.50 +13.50 140.00 35 662 4100 156.00 170.00B 147.50A 155.75A 167.00 +15.00 513 152.00 3350 4150 ---- 184.50B 160.25A 160.25A 181.50 +16.25 1030 165.25 32 1137 4200 ---- 200.50B 174.25A 174.25A 197.25 +17.50 155 179.75 40 3628 4250 ---- 218.25B 189.50A 189.50A 214.50 +19.00 195.50 75 1447 4300 221.25 237.50B 206.50A 237.50B 233.50 +20.50 1 213.00 2 2841 4350 241.50 259.00B 225.50A 259.00B 254.75 +22.50 3 232.25 1286 4400 ---- 282.50B 248.75A 248.75A 278.50 +24.50 254.00 1257 4450 ---- 307.50B 274.00A 274.00A 304.75 +26.50 278.25 50 4500 ---- 321.25B 300.50A 300.50A 334.00 +28.75 305.25 1931 4550 ---- 341.25B 329.75A 329.75A 366.50 +31.50 335.00 1 4600 ---- 374.75B 362.00A 362.00A 402.00 +33.75 368.25 882 4650 ---- 410.75B 397.25A 397.25A 440.25 +36.00 404.25 13 4700 ---- 450.00B 435.50A 435.50A 481.25 +38.25 443.00 1044 4750 ---- 491.75B 476.25A 476.25A 524.50 +40.25 484.25 4800 ---- ---- ---- ---- 569.25 +41.50 527.75 689 4850 ---- ---- ---- ---- 615.75 +43.00 572.75 66 4900 ---- ---- ---- ---- 663.50 +44.25 619.25 299 4950 ---- ---- ---- ---- 712.00 +45.00 667.00 5000 ---- ---- ---- ---- 761.25 +45.75 125 715.50 1163 5050 ---- ---- ---- ---- 811.25 +46.50 764.75 5100 ---- ---- ---- ---- 861.25 +46.75 814.50 125 5150 ---- ---- ---- ---- 911.25 +46.75 864.50 5200 ---- ---- ---- ---- 961.25 +46.75 914.50 5300 ---- ---- ---- ---- 1061.25 +46.75 1014.50 5400 ---- ---- ---- ---- 1161.25 +46.75 1114.50 5500 ---- ---- ---- ---- 1261.25 +46.75 125 1214.50 5600 ---- ---- ---- ---- 1361.25 +46.75 1314.50 5700 ---- ---- ---- ---- 1461.25 +46.75 1414.50 5800 ---- ---- ---- ---- 1561.25 +46.75 1514.50 5900 ---- ---- ---- ---- 1661.25 +46.75 1614.50 6000 ---- ---- ---- ---- 1761.25 +46.75 1714.50 6100 ---- ---- ---- ---- 1861.25 +46.75 1814.50 6200 ---- ---- ---- ---- 1961.25 +46.75 1914.50 6500 ---- ---- ---- ---- 2261.25 +46.75 2214.50 ES MAR24 Quarterly Options on E-mini S&P 500 PUT 800 ---- ---- ---- ---- 1.75 .00 1.75 709 900 ---- ---- ---- ---- 2.20 .00 2.20 268 1000 2.60 2.75 2.60 2.75 2.65 .00 301 2.65 2 469 1100 ---- 3.20B ---- 3.20B 3.20 +.05 3.15 3 470 1200 ---- 3.85B ---- 3.85B 3.85 +.15 3.70 3 1472 1300 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 2 432 1400 ---- ---- ---- ---- 5.25 +.25 5.00 283 1500 ---- 6.00B ---- 6.00B 6.00 +.25 5.75 584 1600 ---- 6.75B ---- 6.75B 6.75 +.25 6.50 606 1700 ---- 7.75B ---- 7.75B 7.75 +.25 7.50 326 1800 ---- 9.00B ---- 9.00B 8.75 +.25 8.50 1 245 1900 ---- 10.25B ---- 10.25B 10.00 +.50 9.50 2 355 2000 ---- 11.50B ---- 11.50B 11.25 +.50 10.75 1 183 2100 ---- 13.00B ---- 13.00B 12.75 +.50 12.25 2 306 2200 ---- 14.75B ---- 14.75B 14.50 +.50 14.00 766 2300 ---- 16.75B ---- 16.75B 16.50 +.75 15.75 242 2400 ---- 19.00B 17.75A 17.75A 19.00 +1.00 18.00 91 2450 ---- 20.50B ---- 20.50B 20.25 +1.25 19.00 12 2500 ---- 21.75B 20.25A 20.25A 21.50 +1.00 20.50 1 393 2550 22.00 23.25B 21.50A 22.75 23.00 +1.25 146 21.75 51 2600 ---- 24.75B 23.00A 23.00A 24.50 +1.25 23.25 371 2650 ---- 26.50B 24.50A 24.50A 26.25 +1.50 24.75 1509 2700 ---- 28.25B 26.00A 26.00A 28.00 +1.50 26.50 2 204 2750 ---- 30.25B 27.75A 27.75A 30.00 +1.75 28.25 100 2800 ---- 32.50B 29.75A 29.75A 32.00 +1.75 30.25 69 476 2850 ---- 34.75B 31.75A 31.75A 34.25 +2.00 32.25 231 2900 ---- 37.25B 34.00A 34.00A 36.75 +2.25 9 34.50 156 2950 ---- 40.00B 36.50A 36.50A 39.50 +2.50 37.00 698 3000 42.25 43.00B 39.00A 42.25 42.25 +2.50 1 39.75 849 3050 ---- 46.00B 42.00A 42.00A 45.25 +2.50 42.75 4 3100 ---- 49.50B 45.00A 45.00A 48.75 +3.00 45.75 1193 3150 ---- 53.25B 48.00A 48.00A 52.25 +3.00 49.25 166 3200 ---- 57.00B 51.75A 51.75A 56.25 +3.50 52.75 1243 3250 ---- 61.50B 55.50A 55.50A 60.50 +3.75 56.75 1002 3300 ---- 66.00B 59.75A 59.75A 65.00 +4.00 61.00 1 162 3350 ---- 71.00B 64.25A 64.25A 70.00 +4.50 65.50 167 3400 74.75 76.50B 69.00A 75.75B 75.25 +5.00 130 70.25 1133 3450 ---- 82.25B 74.00A 74.00A 81.00 +5.50 75.50 107 3500 86.75 88.25B 79.50A 87.50B 87.00 +5.75 1 81.25 2 1525 3550 ---- 94.75B 85.75A 85.75A 93.75 +6.50 87.25 428 3600 97.25 102.00B 92.00A 101.50B 100.75 +7.00 160 93.75 984 3650 ---- 109.75B 98.75A 98.75A 108.25 +7.50 100.75 3700 111.00 117.75B 106.00A 117.75B 116.25 +8.00 12 108.25 2476 3750 121.00 126.50B 113.75A 126.50B 124.75 +8.50 1 116.25 98 3800 127.50 135.75B 122.25A 135.75B 134.00 +9.25 2 124.75 1492 3850 ---- 145.75B 131.00A 131.00A 143.75 +10.00 133.75 159 3900 ---- 156.25B 140.50A 140.50A 154.00 +10.50 143.50 393 3950 ---- 167.50B 150.50A 150.50A 165.00 +11.25 153.75 2 6 4000 165.75 179.50B 161.50A 175.25A 176.75 +12.00 2 164.75 326 4050 ---- 192.00B 173.00A 173.00A 189.25 +13.00 176.25 8 6 4100 ---- 205.50B 185.00A 185.00A 202.75 +14.00 188.75 452 4150 ---- 220.00B 198.25A 198.25A 217.00 +15.00 202.00 8 59 4200 ---- 235.50B 212.00A 212.00A 232.50 +16.25 216.25 1 1142 4250 ---- 252.00B 227.00A 227.00A 249.00 +17.50 231.50 90 4300 246.25 270.00B 243.25A 270.00B 267.00 +19.00 3 248.00 579 4350 ---- 289.25B 260.75A 260.75A 286.25 +20.50 265.75 55 4400 ---- 310.25B 280.00A 280.00A 307.00 +21.75 285.25 98 4450 ---- 333.25B 305.25A 305.25A 329.75 +23.25 306.50 4 4500 ---- 354.75B 328.25A 328.25A 354.50 +25.00 329.50 92 4550 ---- 381.75B ---- 379.00B 381.50 +26.75 354.75 4600 ---- 396.25B ---- 395.25B 411.00 +28.50 382.50 31 4650 ---- ---- ---- ---- 443.00 +30.75 412.25 4700 ---- ---- ---- ---- 477.50 +32.75 444.75 2 4750 ---- ---- ---- ---- 514.25 +34.75 479.50 4800 ---- ---- ---- ---- 553.50 +36.75 516.75 2 4850 ---- ---- ---- ---- 594.50 +38.25 556.25 4900 ---- ---- ---- ---- 637.75 +40.00 597.75 4950 ---- ---- ---- ---- 682.50 +41.50 641.00 5000 ---- ---- ---- ---- 728.50 +42.50 686.00 60 5050 ---- ---- ---- ---- 775.75 +43.75 732.00 5100 ---- ---- ---- ---- 824.00 +44.75 779.25 5150 ---- ---- ---- ---- 873.00 +45.50 827.50 5200 ---- ---- ---- ---- 922.75 +46.25 876.50 5300 ---- ---- ---- ---- 1022.75 +46.75 976.00 5400 ---- ---- ---- ---- 1122.75 +46.75 1076.00 5500 ---- ---- ---- ---- 1222.75 +46.75 1176.00 5600 ---- ---- ---- ---- 1322.75 +46.75 1276.00 5700 ---- ---- ---- ---- 1422.75 +46.75 1376.00 5800 ---- ---- ---- ---- 1522.75 +46.75 1476.00 5900 ---- ---- ---- ---- 1622.75 +46.75 1576.00 6000 ---- ---- ---- ---- 1722.75 +46.75 1676.00 6100 ---- ---- ---- ---- 1822.75 +46.75 1776.00 6200 ---- ---- ---- ---- 1922.75 +46.75 1876.00 9800 ---- ---- ---- ---- 5522.75 +46.75 5476.00 ES JUN24 Quarterly Options on E-mini S&P 500 PUT 700 ---- ---- ---- ---- 1.85 .00 900 1.85 1001 1003 800 ---- ---- ---- ---- 2.40 .00 2.40 470 900 ---- ---- ---- ---- 3.00 +.05 2.95 235 1000 ---- 3.60B ---- 3.60B 3.65 +.10 3.55 255 1100 ---- 4.40B ---- 4.40B 4.40 +.15 900 4.25 1001 1722 1200 ---- ---- ---- ---- 5.25 +.25 5.00 380 1300 ---- ---- ---- ---- 6.25 +.25 6.00 453 1400 ---- ---- ---- ---- 7.25 +.50 6.75 502 1500 7.50 7.75B 7.50 7.75B 8.25 +.50 1 7.75 1 583 1600 ---- 9.00B ---- 9.00B 9.25 +.50 8.75 707 1700 ---- 10.25B ---- 10.25B 10.50 +.50 10.00 454 1800 ---- 11.75B ---- 11.75B 11.75 +.50 11.25 305 1900 ---- 13.50B ---- 13.50B 13.50 +.75 12.75 499 2000 ---- 15.25B ---- 15.25B 15.25 +.75 14.50 1 2385 2100 ---- 17.50B ---- 17.50B 17.25 +.75 16.50 1 308 2200 ---- 19.75B ---- 19.75B 19.75 +1.00 18.75 185 2300 ---- 22.75B ---- 22.75B 22.50 +1.25 21.25 553 2400 ---- 26.00B ---- 26.00B 25.75 +1.50 24.25 652 2500 ---- 29.50B ---- 29.50B 29.25 +1.50 27.75 1805 2600 32.00 33.75B 31.50A 33.75B 33.50 +1.75 132 31.75 123 2700 ---- 38.75B 36.00A 36.00A 38.25 +2.00 36.25 383 2800 ---- 44.25B 41.00A 41.00A 43.75 +2.25 41.50 655 2900 ---- 50.75B 47.00A 47.00A 50.00 +2.50 47.50 516 3000 ---- 58.00B 53.25A 53.25A 57.25 +2.75 5 54.50 3 3302 3100 ---- 66.50B 61.50A 61.50A 65.50 +3.25 62.25 3 378 3200 71.75 76.00B 70.25A 74.50A 75.00 +4.00 267 71.00 2 2973 3300 82.00 86.75B 80.00A 81.50A 85.75 +4.75 9 81.00 1700 3400 94.00 99.25B 91.25A 93.00A 97.75 +5.25 5 92.50 2513 3500 105.75 112.75B 105.75 112.75B 111.75 +6.50 9 105.25 4297 3600 ---- 128.50B ---- 128.50B 127.25 +7.50 119.75 1216 3700 138.50 146.25B 136.00A 137.50A 144.50 +8.25 3 136.25 2230 3800 155.25 165.75B 154.25A 155.75A 164.00 +9.50 9 154.50 1050 1635 3900 175.25 187.75B 174.50A 174.75A 185.50 +10.75 2 174.75 542 4000 200.50 212.00B 197.00A 199.50A 209.25 +11.75 2 197.50 2188 4100 ---- 239.25B 222.00A 222.00A 236.00 +13.25 222.75 181 4200 ---- 268.75B 250.00A 250.00A 266.25 +15.50 250.75 640 4300 ---- 302.50B 281.25A 281.25A 300.00 +18.00 282.00 483 4400 ---- 340.50B 317.00A 317.00A 338.50 +20.75 317.75 341 4500 ---- 384.25B 357.50A 357.50A 381.75 +23.00 358.75 227 4600 ---- 429.50B 404.50A 404.50A 431.75 +25.75 406.00 433 4700 ---- 471.75B ---- 465.00B 489.00 +28.25 460.75 219 4800 ---- ---- ---- ---- 554.75 +31.25 523.50 254 4900 ---- ---- ---- ---- 629.00 +34.75 594.25 160 5000 ---- ---- ---- ---- 710.75 +37.75 673.00 200 5100 ---- ---- ---- ---- 798.75 +40.50 758.25 120 5200 ---- ---- ---- ---- 891.75 +42.75 849.00 5300 ---- ---- ---- ---- 988.50 +44.50 944.00 5400 ---- ---- ---- ---- 1088.00 +46.00 1042.00 5500 ---- ---- ---- ---- 1188.00 +46.00 1142.00 5600 ---- ---- ---- ---- 1288.00 +46.00 1242.00 5700 ---- ---- ---- ---- 1388.00 +46.00 1342.00 5800 ---- ---- ---- ---- 1488.00 +46.00 1442.00 5900 ---- ---- ---- ---- 1588.00 +46.00 1542.00 6000 ---- ---- ---- ---- 1688.00 +46.00 1642.00 6100 ---- ---- ---- ---- 1788.00 +46.00 1742.00 6200 ---- ---- ---- ---- 1888.00 +46.00 1842.00 ES SEP24 Quarterly Options on E-mini S&P 500 PUT 800 ---- ---- ---- ---- 2.95 +.05 2.90 711 900 ---- ---- ---- ---- 3.75 +.05 3.70 471 1000 ---- ---- ---- ---- 4.50 .00 4.50 626 1100 ---- ---- ---- ---- 5.25 .00 5.25 552 1200 ---- ---- ---- ---- 6.25 .00 6.25 1300 ---- ---- ---- ---- 7.00 .00 7.00 25 1400 ---- 8.25B ---- 8.25B 8.25 +.25 8.00 162 1500 ---- 9.50B ---- 9.50B 9.50 +.25 9.25 256 1600 ---- 10.75B ---- 10.75B 10.75 +.25 10.50 165 1700 ---- 12.50B ---- 12.50B 12.50 +.50 12.00 1800 ---- 14.25B ---- 14.25B 14.25 +.50 13.75 162 1900 ---- 16.50B ---- 16.50B 16.50 +.75 15.75 150 2000 ---- 18.75B ---- 18.75B 18.75 +.75 18.00 214 2100 ---- 21.50B ---- 21.50B 21.50 +1.00 20.50 1 2200 ---- 24.50B ---- 24.50B 24.50 +1.25 23.25 1 7 2300 27.00 28.25B 27.00 28.25B 28.00 +1.50 1 26.50 3 2400 ---- 32.25B ---- 32.25B 32.00 +1.50 30.50 508 2500 ---- 36.75B ---- 36.75B 36.50 +1.75 34.75 7 2600 ---- 42.00B ---- 42.00B 41.75 +2.00 39.75 2700 ---- 48.00B ---- 48.00B 47.50 +2.25 45.25 207 2800 ---- 54.75B 51.50A 51.50A 54.25 +2.50 51.75 51 2900 ---- 62.50B 58.75A 58.75A 61.75 +2.75 59.00 152 3000 ---- 71.00B 66.75A 66.75A 70.50 +3.50 67.00 781 3100 ---- 80.75B 76.00A 76.00A 80.00 +3.75 76.25 1050 3200 ---- 91.75B 86.25A 86.25A 90.75 +4.25 86.50 376 3300 ---- 104.00B 97.50A 97.50A 103.00 +5.00 98.00 201 3400 ---- 117.25B 110.25A 110.25A 116.75 +5.75 111.00 330 3500 ---- 132.75B ---- 132.75B 132.25 +6.75 125.50 388 3600 ---- 149.75B ---- 149.75B 149.25 +7.75 141.50 552 3700 ---- 168.75B ---- 168.75B 168.00 +8.50 159.50 40 3800 ---- 189.75B ---- 189.75B 188.50 +9.50 179.00 94 3900 ---- 212.50B ---- 212.50B 211.00 +10.50 200.50 66 4000 ---- 237.50B ---- 237.50B 235.75 +12.00 223.75 46 4100 ---- 265.00B ---- 265.00B 263.00 +13.75 249.25 154 4200 ---- 295.50B ---- 295.50B 292.75 +15.50 277.25 25 4300 ---- 328.75B ---- 328.75B 326.25 +17.75 308.50 25 4400 ---- 366.00B ---- 366.00B 363.25 +19.75 343.50 27 4500 ---- 407.75B ---- 407.75B 405.00 +22.00 383.00 30 4600 ---- 454.75B ---- 454.75B 452.00 +24.50 427.50 4700 ---- ---- ---- ---- 505.00 +27.00 478.00 4800 ---- ---- ---- ---- 565.00 +29.75 535.25 16 4900 ---- ---- ---- ---- 632.00 +32.25 599.75 5000 ---- ---- ---- ---- 706.00 +34.75 671.25 5100 ---- ---- ---- ---- 787.00 +37.50 749.50 5200 ---- ---- ---- ---- 873.75 +40.00 833.75 5300 ---- ---- ---- ---- 965.25 +42.00 923.25 5400 ---- ---- ---- ---- 1060.50 +43.75 1016.75 5500 ---- ---- ---- ---- 1159.00 +45.50 1113.50 5600 ---- ---- ---- ---- 1259.00 +46.00 1213.00 5700 ---- ---- ---- ---- 1359.00 +46.00 1313.00 5800 ---- ---- ---- ---- 1459.00 +46.00 1413.00 5900 ---- ---- ---- ---- 1559.00 +46.00 1513.00 6000 ---- ---- ---- ---- 1659.00 +46.00 1613.00 6100 ---- ---- ---- ---- 1759.00 +46.00 1713.00 ES DEC24 Quarterly Options on E-mini S&P 500 PUT 800 ---- ---- ---- ---- 3.60 +.10 3.50 235 900 ---- ---- ---- ---- 4.50 +.10 4.40 727 1000 ---- ---- ---- ---- 5.50 +.25 5.25 268 1100 ---- ---- ---- ---- 6.50 +.25 6.25 175 1200 ---- ---- ---- ---- 7.25 .00 7.25 1300 ---- ---- ---- ---- 8.50 +.25 8.25 229 1400 ---- 9.50B ---- 9.50B 9.75 +.50 9.25 20 1500 ---- 11.00B ---- 11.00B 11.00 +.50 10.50 1390 1600 ---- 12.75B ---- 12.75B 12.75 +.50 12.25 24 1700 ---- 14.50B ---- 14.50B 14.50 +.50 14.00 198 1800 ---- 16.75B ---- 16.75B 16.75 +.75 16.00 2 1900 ---- 19.25B ---- 19.25B 19.25 +.75 18.50 337 2000 ---- 22.00B ---- 22.00B 22.25 +1.00 21.25 2317 2100 ---- 25.25B ---- 25.25B 25.50 +1.25 24.25 578 2200 ---- 29.00B ---- 29.00B 29.25 +1.50 27.75 1 172 2300 ---- 33.25B ---- 33.25B 33.25 +1.50 31.75 173 2400 ---- 38.00B ---- 38.00B 38.00 +1.75 36.25 1 2500 ---- 43.50B ---- 43.50B 43.50 +2.00 41.50 1260 2600 ---- 49.75B ---- 49.75B 49.50 +2.25 47.25 1172 2700 ---- 56.75B ---- 56.75B 56.50 +2.50 54.00 2800 ---- 64.75B ---- 64.75B 64.25 +2.75 61.50 886 2900 ---- 73.50B ---- 73.50B 73.25 +3.50 69.75 578 3000 ---- 83.50B ---- 83.50B 83.00 +3.75 79.25 3054 3100 ---- 94.50B ---- 94.50B 94.00 +4.25 89.75 1108 3200 ---- 106.75B ---- 106.75B 106.25 +5.00 101.25 1651 3300 ---- 120.25B ---- 120.25B 119.75 +5.50 114.25 2123 3400 ---- 135.00B ---- 135.00B 134.75 +6.25 128.50 1352 3500 148.75 151.50B 148.75 151.50B 151.25 +7.00 6 144.25 6 3042 3600 ---- 169.75B ---- 169.75B 169.50 +8.00 161.50 50 1505 3700 ---- 189.75B ---- 189.75B 189.50 +9.00 180.50 1105 3800 ---- 211.75B ---- 211.75B 211.25 +10.00 201.25 1098 3900 ---- 235.25B ---- 235.25B 235.00 +11.25 223.75 742 4000 ---- 261.50B ---- 261.50B 260.50 +12.25 248.25 1187 4100 ---- 289.25B ---- 289.25B 288.50 +13.50 275.00 608 4200 310.00 319.75B 310.00 319.75B 318.50 +14.25 1 304.25 424 4300 ---- 353.25B 336.25A 336.25A 351.50 +15.00 336.50 690 4400 ---- 389.75B 371.00A 371.00A 387.75 +15.75 372.00 378 4500 ---- 430.00B 409.50A 409.50A 428.00 +16.75 411.25 740 4600 ---- 475.00B 452.00A 452.00A 472.75 +17.75 455.00 178 4700 ---- 510.00B 499.50A 499.50A 522.75 +19.25 503.50 385 4800 ---- ---- ---- ---- 578.75 +21.50 557.25 378 4900 ---- ---- ---- ---- 640.75 +24.00 616.75 125 5000 ---- ---- ---- ---- 709.25 +26.50 682.75 20 5100 ---- ---- ---- ---- 784.00 +29.00 755.00 70 5200 ---- ---- ---- ---- 864.50 +31.25 833.25 20 5300 ---- ---- ---- ---- 950.25 +33.25 917.00 27 5400 ---- ---- ---- ---- 1040.50 +35.25 1005.25 40 5500 ---- ---- ---- ---- 1134.75 +37.00 1097.75 5600 ---- ---- ---- ---- 1232.25 +39.00 1193.25 5700 ---- ---- ---- ---- 1332.00 +40.00 1292.00 5800 ---- ---- ---- ---- 1432.00 +40.00 1392.00 5900 ---- ---- ---- ---- 1532.00 +40.00 1492.00 6000 ---- ---- ---- ---- 1632.00 +40.00 1592.00 6100 ---- ---- ---- ---- 1732.00 +40.00 1692.00 6200 ---- ---- ---- ---- 1832.00 +40.00 1792.00 6500 ---- ---- ---- ---- 2132.00 +40.00 2092.00 6700 ---- ---- ---- ---- 2332.00 +40.00 2292.00 7000 ---- ---- ---- ---- 2632.00 +40.00 2592.00 7200 ---- ---- ---- ---- 2832.00 +40.00 2792.00 7500 ---- ---- ---- ---- 3132.00 +40.00 3092.00 7700 ---- ---- ---- ---- 3332.00 +40.00 3292.00 8000 ---- ---- ---- ---- 3632.00 +40.00 3592.00 ES MAR25 Quarterly Options on E-mini S&P 500 PUT 800 ---- ---- ---- ---- 4.25 +.10 4.15 1 900 ---- ---- ---- ---- 5.25 +.25 5.00 50 1000 ---- ---- ---- ---- 6.25 +.25 6.00 25 1100 ---- ---- ---- ---- 7.25 +.25 7.00 1 1200 8.00 8.25B 8.00 8.25B 8.50 +.25 25 8.25 1 20 1300 ---- ---- ---- ---- 9.75 +.25 9.50 18 1400 ---- ---- ---- ---- 11.25 +.25 11.00 2 1500 ---- ---- ---- ---- 13.00 +.25 12.75 1600 ---- 14.75B ---- 14.75B 15.00 +.50 14.50 50 1700 ---- 17.00B ---- 17.00B 17.00 +.50 16.50 1800 ---- 19.50B ---- 19.50B 19.50 +.50 19.00 25 1900 ---- 22.50B ---- 22.50B 22.50 +1.00 21.50 50 2000 ---- 25.75B ---- 25.75B 25.75 +1.00 24.75 75 2100 ---- 29.50B ---- 29.50B 29.50 +1.25 28.25 50 2200 ---- 33.75B ---- 33.75B 33.50 +1.25 32.25 113 2300 ---- 38.50B ---- 38.50B 38.50 +1.75 36.75 25 2400 ---- 43.75B ---- 43.75B 43.75 +1.75 42.00 449 2500 ---- 50.00B ---- 50.00B 50.00 +2.25 47.75 1 2600 ---- 57.00B ---- 57.00B 56.75 +2.25 54.50 2700 ---- 64.75B ---- 64.75B 64.50 +2.50 62.00 150 2800 ---- 73.50B ---- 73.50B 73.25 +3.00 70.25 50 2900 ---- 83.00B ---- 83.00B 82.75 +3.00 79.75 3000 ---- 93.75B ---- 93.75B 93.50 +3.50 90.00 70 3100 ---- 105.75B ---- 105.75B 105.00 +3.75 101.25 3200 ---- 119.00B ---- 119.00B 117.50 +4.00 113.50 128 3300 ---- 133.75B ---- 133.75B 130.75 +4.25 126.50 3400 ---- ---- ---- ---- 145.25 +4.75 140.50 3500 ---- ---- ---- ---- 160.75 +5.00 155.75 3600 ---- ---- ---- ---- 177.75 +5.50 172.25 3700 ---- ---- ---- ---- 196.00 +6.00 190.00 3800 ---- ---- ---- ---- 216.25 +6.50 209.75 3900 ---- ---- ---- ---- 238.25 +7.00 231.25 4000 ---- ---- ---- ---- 262.50 +7.75 254.75 4100 ---- ---- ---- ---- 289.50 +8.50 281.00 4200 ---- ---- ---- ---- 319.25 +9.50 309.75 4300 ---- ---- ---- ---- 352.25 +10.50 341.75 4400 ---- ---- ---- ---- 389.00 +11.75 377.25 4500 ---- ---- ---- ---- 429.75 +13.25 416.50 4600 ---- ---- ---- ---- 474.75 +14.75 460.00 4700 ---- ---- ---- ---- 524.75 +16.75 508.00 4800 ---- ---- ---- ---- 579.50 +18.75 560.75 4900 ---- ---- ---- ---- 639.75 +21.00 618.75 5000 ---- ---- ---- ---- 705.25 +23.25 682.00 5100 ---- ---- ---- ---- 776.00 +25.75 750.25 5200 ---- ---- ---- ---- 852.00 +28.25 823.75 5300 ---- ---- ---- ---- 933.00 +30.75 902.25 5400 ---- ---- ---- ---- 1018.50 +33.00 985.50 5500 ---- ---- ---- ---- 1108.25 +35.00 1073.25 5600 ---- ---- ---- ---- 1201.75 +36.75 1165.00 5700 ---- ---- ---- ---- 1298.50 +38.50 1260.00 5800 ---- ---- ---- ---- 1398.00 +40.00 1358.00 5900 ---- ---- ---- ---- 1498.00 +40.00 1458.00 6000 ---- ---- ---- ---- 1598.00 +40.00 1558.00 6100 ---- ---- ---- ---- 1698.00 +40.00 1658.00 ES JUN25 Quarterly Options on E-mini S&P 500 PUT 900 ---- ---- ---- ---- 5.75 -.25 6.00 1000 ---- ---- ---- ---- 7.00 .00 7.00 1100 ---- ---- ---- ---- 8.25 +.25 8.00 1200 ---- ---- ---- ---- 9.25 .00 9.25 1300 ---- ---- ---- ---- 10.75 .00 10.75 1400 ---- ---- ---- ---- 12.50 +.25 12.25 1500 ---- ---- ---- ---- 14.50 +.25 14.25 1600 ---- 16.50B ---- 16.50B 16.75 +.50 16.25 1700 ---- 19.00B ---- 19.00B 19.25 +.50 18.75 1800 ---- 22.00B ---- 22.00B 22.25 +.75 21.50 1900 ---- 25.25B ---- 25.25B 25.50 +1.00 24.50 2000 ---- 29.00B ---- 29.00B 29.25 +1.25 28.00 2100 ---- 33.25B ---- 33.25B 33.50 +1.50 32.00 2200 ---- 38.00B ---- 38.00B 38.25 +1.50 36.75 2300 ---- 43.25B ---- 43.25B 43.75 +1.75 42.00 2400 ---- 49.50B ---- 49.50B 49.75 +2.00 47.75 2500 ---- 56.25B ---- 56.25B 56.50 +2.25 54.25 1 2600 ---- 64.00B ---- 64.00B 64.00 +2.50 61.50 2700 ---- 72.25B ---- 72.25B 72.50 +2.75 69.75 2800 ---- 81.75B ---- 81.75B 82.00 +3.00 79.00 2900 ---- 92.25B ---- 92.25B 92.50 +3.25 89.25 3000 ---- 103.75B ---- 103.75B 104.00 +3.50 100.50 3100 ---- 116.50B ---- 116.50B 116.50 +4.00 112.50 3200 ---- 130.75B ---- 130.75B 129.75 +4.25 125.50 3300 ---- 145.25B ---- 145.25B 144.25 +4.50 139.75 3400 ---- ---- ---- ---- 159.75 +5.00 154.75 3500 ---- ---- ---- ---- 176.75 +5.50 171.25 3600 ---- ---- ---- ---- 194.75 +6.00 188.75 3700 ---- ---- ---- ---- 214.50 +6.50 208.00 3800 ---- ---- ---- ---- 236.00 +7.25 228.75 3900 ---- ---- ---- ---- 259.25 +8.00 251.25 4000 ---- ---- ---- ---- 284.75 +8.75 276.00 4100 ---- ---- ---- ---- 312.75 +9.75 303.00 4200 ---- ---- ---- ---- 343.25 +10.50 332.75 4300 ---- ---- ---- ---- 377.00 +11.75 365.25 4400 ---- ---- ---- ---- 413.75 +13.00 400.75 4500 ---- ---- ---- ---- 454.25 +14.25 440.00 4600 ---- ---- ---- ---- 498.75 +16.00 482.75 4700 ---- ---- ---- ---- 547.25 +17.50 529.75 4800 ---- ---- ---- ---- 600.25 +19.25 581.00 4900 ---- ---- ---- ---- 658.00 +21.00 637.00 5000 ---- ---- ---- ---- 720.50 +23.00 697.50 5100 ---- ---- ---- ---- 787.75 +25.00 762.75 5200 ---- ---- ---- ---- 860.00 +27.25 832.75 5300 ---- ---- ---- ---- 936.75 +29.00 907.75 5400 ---- ---- ---- ---- 1018.25 +31.25 987.00 5500 ---- ---- ---- ---- 1103.75 +33.00 1070.75 5600 ---- ---- ---- ---- 1193.50 +35.00 1158.50 5700 ---- ---- ---- ---- 1287.00 +36.75 1250.25 5800 ---- ---- ---- ---- 1383.50 +38.25 1345.25 5900 ---- ---- ---- ---- 1483.00 +40.00 1443.00 6000 ---- ---- ---- ---- 1583.00 +40.00 1543.00 6100 ---- ---- ---- ---- 1683.00 +40.00 1643.00 6200 ---- ---- ---- ---- 1783.00 +40.00 1743.00 6300 ---- ---- ---- ---- 1883.00 +40.00 1843.00 ES DEC25 Quarterly Options on E-mini S&P 500 PUT 800 ---- ---- ---- ---- 6.00 .00 6.00 900 ---- ---- ---- ---- 7.50 +.25 7.25 1000 ---- ---- ---- ---- 8.75 +.25 8.50 1100 ---- ---- ---- ---- 10.00 +.25 9.75 1200 ---- ---- ---- ---- 11.50 +.25 11.25 1300 ---- ---- ---- ---- 13.25 +.50 12.75 1400 ---- ---- ---- ---- 15.25 +.50 14.75 1500 ---- ---- ---- ---- 17.75 +.50 17.25 1600 ---- ---- ---- ---- 20.50 +.50 20.00 1700 ---- ---- ---- ---- 23.75 +.50 23.25 1800 ---- ---- ---- ---- 27.50 +.75 26.75 1900 ---- 31.00B ---- 31.00B 31.75 +1.00 30.75 2000 ---- 35.50B ---- 35.50B 36.50 +1.50 35.00 2100 ---- 40.75B ---- 40.75B 41.75 +1.50 40.25 40 2200 ---- 46.50B ---- 46.50B 47.75 +2.00 45.75 2300 ---- 52.75B ---- 52.75B 54.25 +2.00 52.25 250 2400 ---- 60.00B ---- 60.00B 61.50 +2.25 59.25 100 2500 ---- 68.25B ---- 68.25B 69.50 +2.50 67.00 1 2600 ---- 77.00B ---- 77.00B 78.25 +2.75 75.50 2700 ---- 86.75B ---- 86.75B 88.00 +2.75 85.25 2800 ---- 97.25B ---- 97.25B 98.75 +3.00 95.75 2900 ---- 109.25B ---- 109.25B 110.50 +3.25 107.25 3000 ---- 122.00B ---- 122.00B 123.50 +3.50 120.00 300 3100 ---- 136.25B ---- 136.25B 137.75 +4.00 133.75 10 3200 ---- 151.50B ---- 151.50B 153.00 +4.50 148.50 10 3300 ---- ---- ---- ---- 169.50 +5.00 164.50 70 3400 ---- ---- ---- ---- 187.25 +5.75 181.50 1 3500 ---- ---- ---- ---- 206.25 +6.50 199.75 1 3600 ---- ---- ---- ---- 226.50 +7.00 219.50 3700 ---- ---- ---- ---- 248.25 +7.75 240.50 40 3800 ---- ---- ---- ---- 271.75 +8.50 263.25 80 3900 ---- ---- ---- ---- 296.75 +9.25 287.50 85 4000 ---- ---- ---- ---- 324.00 +10.25 313.75 61 4100 ---- ---- ---- ---- 353.25 +11.25 342.00 70 4200 ---- ---- ---- ---- 384.75 +12.25 372.50 75 4300 ---- ---- ---- ---- 418.75 +13.50 405.25 140 4400 ---- ---- ---- ---- 455.50 +14.75 440.75 125 4500 ---- ---- ---- ---- 495.00 +15.75 479.25 91 4600 ---- ---- ---- ---- 537.75 +17.00 520.75 80 4700 ---- ---- ---- ---- 584.00 +18.50 565.50 70 4800 ---- ---- ---- ---- 633.50 +19.75 613.75 91 4900 ---- ---- ---- ---- 687.00 +21.50 665.50 10 5000 ---- ---- ---- ---- 744.25 +23.00 721.25 12 5100 ---- ---- ---- ---- 805.50 +24.50 781.00 22 5200 ---- ---- ---- ---- 870.75 +26.00 844.75 3 5300 ---- ---- ---- ---- 940.25 +27.50 912.75 46 5400 ---- ---- ---- ---- 1014.00 +29.25 984.75 99 5500 ---- ---- ---- ---- 1091.75 +30.75 1061.00 5600 ---- ---- ---- ---- 1173.75 +32.50 1141.25 7 5700 ---- ---- ---- ---- 1259.50 +34.00 1225.50 21 5800 ---- ---- ---- ---- 1349.25 +35.75 1313.50 5900 ---- ---- ---- ---- 1442.50 +37.25 1405.25 6000 ---- ---- ---- ---- 1539.25 +38.75 1500.50 6100 ---- ---- ---- ---- 1639.00 +40.00 1599.00 6200 ---- ---- ---- ---- 1739.00 +40.00 1699.00 6300 ---- ---- ---- ---- 1839.00 +40.00 1799.00 6500 ---- ---- ---- ---- 2039.00 +40.00 1999.00 6700 ---- ---- ---- ---- 2239.00 +40.00 2199.00 7000 ---- ---- ---- ---- 2539.00 +40.00 2499.00 7200 ---- ---- ---- ---- 2739.00 +40.00 2699.00 7500 ---- ---- ---- ---- 3039.00 +40.00 2999.00 7700 ---- ---- ---- ---- 3239.00 +40.00 3199.00 8000 ---- ---- ---- ---- 3539.00 +40.00 3499.00 8500 ---- ---- ---- ---- 4039.00 +40.00 3999.00 9000 ---- ---- ---- ---- 4539.00 +40.00 4499.00 ES DEC26 Quarterly Options on E-mini S&P 500 PUT 800 ---- ---- ---- ---- 6.00 .00 6.00 900 ---- ---- ---- ---- 8.25 +.25 8.00 1000 ---- ---- ---- ---- 10.75 +.50 10.25 1100 ---- ---- ---- ---- 13.25 +.25 13.00 1200 ---- ---- ---- ---- 16.25 +.50 15.75 1300 ---- ---- ---- ---- 19.50 +.75 18.75 1400 ---- ---- ---- ---- 22.75 +.75 22.00 1500 ---- ---- ---- ---- 26.75 +1.25 25.50 1 1600 ---- ---- ---- ---- 31.00 +1.25 29.75 1700 ---- ---- ---- ---- 36.00 +1.50 34.50 1800 ---- ---- ---- ---- 41.50 +1.75 39.75 1900 ---- ---- ---- ---- 47.50 +1.75 45.75 2000 ---- ---- ---- ---- 54.25 +2.25 52.00 1 2100 ---- ---- ---- ---- 61.25 +2.25 59.00 2200 ---- ---- ---- ---- 69.25 +2.75 66.50 2300 ---- ---- ---- ---- 77.75 +3.00 74.75 2400 ---- ---- ---- ---- 87.00 +3.00 84.00 2500 ---- ---- ---- ---- 97.00 +3.25 93.75 1 2600 ---- ---- ---- ---- 108.00 +3.50 104.50 2700 ---- ---- ---- ---- 120.00 +3.75 116.25 20 2800 ---- ---- ---- ---- 133.00 +4.25 128.75 2900 ---- ---- ---- ---- 147.00 +4.75 142.25 3000 ---- ---- ---- ---- 162.00 +5.50 156.50 14 3100 ---- 172.75B ---- 172.75B 178.00 +6.00 172.00 251 3200 ---- 190.50B ---- 190.50B 195.00 +6.75 188.25 3300 ---- ---- ---- ---- 213.00 +7.25 205.75 51 3400 ---- ---- ---- ---- 232.25 +7.75 224.50 1 3500 ---- ---- ---- ---- 252.75 +8.50 244.25 3600 ---- ---- ---- ---- 274.75 +9.25 265.50 3700 ---- ---- ---- ---- 298.00 +9.75 288.25 3800 ---- ---- ---- ---- 323.00 +10.50 312.50 30 3900 ---- ---- ---- ---- 349.50 +11.25 338.25 40 4000 ---- ---- ---- ---- 377.75 +12.00 365.75 106 4100 ---- ---- ---- ---- 408.00 +12.75 395.25 20 4200 ---- ---- ---- ---- 440.00 +13.50 426.50 30 4300 ---- ---- ---- ---- 474.50 +14.50 460.00 4400 ---- ---- ---- ---- 511.00 +15.25 495.75 20 4500 ---- ---- ---- ---- 549.75 +16.00 533.75 4600 ---- ---- ---- ---- 591.25 +16.75 574.50 4700 ---- ---- ---- ---- 635.25 +17.50 617.75 4800 ---- ---- ---- ---- 682.25 +18.75 663.50 20 4900 ---- ---- ---- ---- 731.75 +19.50 712.25 13 5000 ---- ---- ---- ---- 784.50 +20.50 764.00 5100 ---- ---- ---- ---- 840.25 +21.50 818.75 13 5200 ---- ---- ---- ---- 899.00 +22.50 876.50 5300 ---- ---- ---- ---- 961.00 +23.50 937.50 5400 ---- ---- ---- ---- 1026.25 +24.50 1001.75 5500 ---- ---- ---- ---- 1094.75 +25.75 1069.00 7 5600 ---- ---- ---- ---- 1166.50 +26.75 1139.75 5700 ---- ---- ---- ---- 1241.75 +28.25 1213.50 5800 ---- ---- ---- ---- 1320.00 +29.25 1290.75 5900 ---- ---- ---- ---- 1401.50 +30.50 1371.00 6000 ---- ---- ---- ---- 1486.50 +32.25 1454.25 42 6100 ---- ---- ---- ---- 1574.25 +33.50 1540.75 6200 ---- ---- ---- ---- 1665.25 +35.00 1630.25 6300 ---- ---- ---- ---- 1759.00 +36.50 1722.50 6400 ---- ---- ---- ---- 1855.75 +38.25 1817.50 6500 ---- ---- ---- ---- 1955.00 +39.75 1915.25 8500 ---- ---- ---- ---- 3955.00 +40.00 3915.00 9000 ---- ---- ---- ---- 4455.00 +40.00 4415.00 9500 ---- ---- ---- ---- 4955.00 +40.00 4915.00 ES DEC27 Quarterly Options on E-mini S&P 500 PUT 900 ---- ---- ---- ---- 10.75 +.50 10.25 5 1000 ---- ---- ---- ---- 14.00 +.50 13.50 3 1100 ---- ---- ---- ---- 17.75 +.75 17.00 1 1200 ---- ---- ---- ---- 22.00 +1.00 21.00 1300 ---- ---- ---- ---- 26.50 +1.00 25.50 8 1400 ---- ---- ---- ---- 31.50 +1.25 30.25 1500 ---- ---- ---- ---- 36.75 +1.25 35.50 2 1600 ---- ---- ---- ---- 42.75 +1.50 41.25 1700 ---- ---- ---- ---- 49.50 +1.75 47.75 1800 ---- ---- ---- ---- 56.50 +2.00 54.50 1900 ---- ---- ---- ---- 64.50 +2.25 62.25 2000 ---- ---- ---- ---- 72.75 +2.50 70.25 1 2100 ---- ---- ---- ---- 81.75 +2.75 79.00 2200 ---- ---- ---- ---- 91.50 +3.25 88.25 2300 ---- ---- ---- ---- 101.75 +3.25 98.50 2400 ---- ---- ---- ---- 113.00 +3.75 109.25 1 2500 ---- ---- ---- ---- 125.00 +4.00 121.00 2600 ---- ---- ---- ---- 137.75 +4.00 133.75 1 2700 ---- ---- ---- ---- 151.75 +4.50 147.25 2800 ---- ---- ---- ---- 166.75 +4.75 162.00 2900 ---- ---- ---- ---- 182.75 +5.25 177.50 3000 ---- ---- ---- ---- 199.75 +5.75 194.00 2 3100 ---- ---- ---- ---- 217.75 +6.25 211.50 3200 ---- ---- ---- ---- 236.75 +6.50 230.25 3300 ---- ---- ---- ---- 256.75 +6.75 250.00 3400 ---- ---- ---- ---- 278.25 +7.50 270.75 3500 ---- ---- ---- ---- 300.75 +7.75 293.00 3600 ---- ---- ---- ---- 324.75 +8.50 316.25 3700 ---- ---- ---- ---- 350.00 +9.00 341.00 3800 ---- ---- ---- ---- 376.75 +9.50 367.25 3900 ---- ---- ---- ---- 405.00 +10.00 395.00 4000 ---- ---- ---- ---- 434.75 +10.50 424.25 4100 ---- ---- ---- ---- 466.25 +11.00 455.25 4200 ---- ---- ---- ---- 499.50 +11.75 487.75 4300 ---- ---- ---- ---- 534.50 +12.25 522.25 4400 ---- ---- ---- ---- 571.50 +13.00 558.50 4500 ---- ---- ---- ---- 610.25 +13.25 597.00 4600 ---- ---- ---- ---- 651.25 +14.00 637.25 4700 ---- ---- ---- ---- 694.50 +14.75 679.75 4800 ---- ---- ---- ---- 739.75 +15.50 724.25 4900 ---- ---- ---- ---- 787.50 +16.25 771.25 5000 ---- ---- ---- ---- 837.50 +17.00 820.50 5100 ---- ---- ---- ---- 889.75 +17.75 872.00 5200 ---- ---- ---- ---- 944.50 +18.50 926.00 5300 ---- ---- ---- ---- 1001.75 +19.25 982.50 5400 ---- ---- ---- ---- 1061.75 +20.50 1041.25 5500 ---- ---- ---- ---- 1124.00 +21.25 1102.75 5600 ---- ---- ---- ---- 1189.25 +22.50 1166.75 5700 ---- ---- ---- ---- 1256.75 +23.25 1233.50 5800 ---- ---- ---- ---- 1327.00 +24.25 1302.75 5900 ---- ---- ---- ---- 1400.00 +25.50 1374.50 6000 ---- ---- ---- ---- 1475.50 +26.75 1448.75 6100 ---- ---- ---- ---- 1553.50 +27.75 1525.75 6200 ---- ---- ---- ---- 1634.25 +29.00 1605.25 6300 ---- ---- ---- ---- 1717.75 +30.50 1687.25 6400 ---- ---- ---- ---- 1803.50 +31.50 1772.00 6500 ---- ---- ---- ---- 1892.00 +33.00 1859.00 6700 ---- ---- ---- ---- 2076.25 +35.75 2040.50 7000 ---- ---- ---- ---- 2370.00 +40.00 2330.00 7200 ---- ---- ---- ---- 2570.00 +40.00 2530.00 7500 ---- ---- ---- ---- 2870.00 +40.00 2830.00 7700 ---- ---- ---- ---- 3070.00 +40.00 3030.00 8000 ---- ---- ---- ---- 3370.00 +40.00 3330.00 8500 ---- ---- ---- ---- 3870.00 +40.00 3830.00 9000 ---- ---- ---- ---- 4370.00 +40.00 4330.00 9500 ---- ---- ---- ---- 4870.00 +40.00 4830.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80903 75061 1255708 EW MAY23 End of Month (EOM) Emini S&P Options CALL 100 ---- 4100.75B ---- ---- 4054.00 -45.50 4099.50 250 800 ---- 3401.50B ---- ---- 3354.75 -45.75 3400.50 482 900 ---- 3301.50B ---- ---- 3255.00 -45.75 3300.75 1000 ---- 3201.75B ---- ---- 3155.00 -45.75 3200.75 65 1100 ---- 3101.75B ---- ---- 3055.00 -46.00 3101.00 1 1200 ---- 3002.00B ---- ---- 2955.25 -45.75 3001.00 1300 ---- 2902.00B ---- ---- 2855.25 -46.00 2901.25 1 1400 ---- 2802.25B ---- ---- 2755.50 -45.75 2801.25 1 1500 ---- 2702.25B ---- ---- 2655.50 -46.00 2701.50 1600 ---- 2602.25B ---- ---- 2555.75 -45.75 2601.50 1700 ---- 2502.50B ---- ---- 2455.75 -46.00 2501.75 1800 ---- 2402.50B ---- ---- 2356.00 -45.75 2401.75 1900 ---- 2302.75B ---- ---- 2256.00 -46.00 2302.00 2000 ---- 2202.75B ---- ---- 2156.25 -45.75 2202.00 2100 ---- 2103.00B ---- ---- 2056.25 -46.00 2102.25 250 2200 ---- 2003.00B ---- ---- 1956.50 -45.75 2002.25 2300 ---- 1903.25B ---- ---- 1856.50 -46.00 1902.50 2350 ---- 1853.25B ---- ---- 1806.50 -46.00 1852.50 2400 ---- 1803.25B ---- ---- 1756.75 -45.75 1802.50 2450 ---- 1753.25B ---- ---- 1706.75 -46.00 1752.75 2500 ---- 1703.50B ---- ---- 1656.75 -46.00 1702.75 2550 ---- 1653.50B ---- ---- 1606.75 -46.00 1652.75 2600 ---- 1603.50B ---- ---- 1557.00 -46.00 1603.00 2650 ---- 1553.50B ---- ---- 1507.00 -46.00 1553.00 2700 ---- 1503.75B ---- ---- 1457.00 -46.00 1503.00 2750 ---- 1453.75B ---- ---- 1407.00 -46.00 1453.00 2800 ---- 1403.75B ---- ---- 1357.25 -46.00 1403.25 2850 ---- 1353.75B ---- ---- 1307.25 -46.00 1353.25 2900 ---- 1304.00B ---- ---- 1257.25 -46.00 1303.25 2925 ---- ---- ---- ---- 1232.25 -46.00 1278.25 2950 ---- 1254.00B ---- ---- 1207.25 -46.25 1253.50 2975 ---- ---- ---- ---- 1182.50 -46.00 1228.50 3000 ---- 1204.00B ---- ---- 1157.50 -46.00 1203.50 51 3025 ---- ---- ---- ---- 1132.50 -46.00 1178.50 3050 ---- 1154.00B ---- ---- 1107.50 -46.00 1153.50 3075 ---- ---- ---- ---- 1082.50 -46.00 1128.50 3100 ---- 1104.00B ---- ---- 1057.50 -46.25 1103.75 3120 ---- ---- ---- ---- 1037.50 -46.25 1083.75 3125 ---- ---- ---- ---- 1032.50 -46.25 1078.75 3130 ---- ---- ---- ---- 1027.50 -46.25 1073.75 3140 ---- ---- ---- ---- 1017.50 -46.25 1063.75 3150 ---- 1054.25B ---- ---- 1007.50 -46.25 1053.75 3160 ---- ---- ---- ---- 997.75 -46.00 1043.75 3170 ---- ---- ---- ---- 987.75 -46.00 1033.75 3175 ---- ---- ---- ---- 982.75 -46.00 1028.75 3180 ---- ---- ---- ---- 977.75 -46.00 1023.75 3190 ---- ---- ---- ---- 967.75 -46.00 1013.75 3200 ---- 1004.25B ---- ---- 957.75 -46.00 1003.75 45 3210 ---- ---- ---- ---- 947.75 -46.00 993.75 3220 ---- ---- ---- ---- 937.75 -46.00 983.75 1 3225 ---- ---- ---- ---- 932.75 -46.00 978.75 3230 ---- ---- ---- ---- 927.75 -46.00 973.75 3240 ---- ---- ---- ---- 917.75 -46.00 963.75 3250 ---- ---- ---- ---- 907.75 -46.00 953.75 3260 ---- ---- ---- ---- 897.75 -46.25 944.00 3270 ---- ---- ---- ---- 887.75 -46.25 934.00 3275 ---- ---- ---- ---- 882.75 -46.25 929.00 1 3280 ---- ---- ---- ---- 877.75 -46.25 924.00 3290 ---- ---- ---- ---- 867.75 -46.25 914.00 3300 ---- 904.50B ---- ---- 857.75 -46.25 904.00 3 3310 ---- ---- ---- ---- 847.75 -46.25 894.00 3320 ---- ---- ---- ---- 838.00 -46.00 884.00 3325 ---- ---- ---- ---- 833.00 -46.00 879.00 3330 ---- ---- ---- ---- 828.00 -46.00 874.00 3340 ---- ---- ---- ---- 818.00 -46.00 864.00 3350 ---- 854.50B ---- ---- 808.00 -46.00 854.00 2 3360 ---- ---- ---- ---- 798.00 -46.00 844.00 3370 ---- ---- ---- ---- 788.00 -46.00 834.00 3375 ---- ---- ---- ---- 783.00 -46.00 829.00 3380 ---- ---- ---- ---- 778.00 -46.00 824.00 3390 ---- ---- ---- ---- 768.00 -46.00 814.00 3400 ---- 804.50B ---- ---- 758.00 -46.00 804.00 1 3410 ---- ---- ---- ---- 748.00 -46.25 794.25 3420 ---- ---- ---- ---- 738.00 -46.25 784.25 3425 ---- ---- ---- ---- 733.00 -46.25 779.25 1 3430 ---- ---- ---- ---- 728.00 -46.25 774.25 3440 ---- ---- ---- ---- 718.00 -46.25 764.25 3450 ---- 754.75B ---- ---- 708.25 -46.00 754.25 15 3460 ---- ---- ---- ---- 698.25 -46.00 744.25 3470 ---- ---- ---- ---- 688.25 -46.00 734.25 3475 ---- ---- ---- ---- 683.25 -46.00 729.25 3480 ---- ---- ---- ---- 678.25 -46.00 724.25 3490 ---- ---- ---- ---- 668.25 -46.00 714.25 3500 ---- 704.75B ---- ---- 658.25 -46.00 704.25 1 3510 ---- ---- ---- ---- 648.25 -46.00 694.25 14 3520 ---- ---- ---- ---- 638.25 -46.00 684.25 3525 ---- ---- ---- ---- 633.25 -46.00 679.25 1 3530 ---- ---- ---- ---- 628.25 -46.00 674.25 3540 ---- ---- ---- ---- 618.25 -46.25 664.50 3550 ---- 654.75B ---- ---- 608.25 -46.25 654.50 18 3560 ---- ---- ---- ---- 598.25 -46.25 644.50 3570 ---- ---- ---- ---- 588.50 -46.00 634.50 3575 ---- ---- ---- ---- 583.50 -46.00 629.50 3580 ---- ---- ---- ---- 578.50 -46.00 624.50 3590 ---- ---- ---- ---- 568.50 -46.00 614.50 1 3600 ---- 605.00B ---- ---- 558.50 -46.00 604.50 19 3610 ---- ---- ---- ---- 548.50 -46.00 594.50 3620 ---- ---- ---- ---- 538.50 -46.00 584.50 3625 ---- ---- ---- ---- 533.50 -46.00 579.50 3630 ---- ---- ---- ---- 528.50 -46.00 574.50 3640 ---- ---- ---- ---- 518.50 -46.00 564.50 10 3650 ---- 555.00B ---- ---- 508.50 -46.25 554.75 4 3660 ---- ---- ---- ---- 498.50 -46.25 544.75 3670 ---- ---- ---- ---- 488.50 -46.25 534.75 1 3675 ---- ---- ---- ---- 483.75 -46.00 529.75 14 3680 ---- ---- ---- ---- 478.75 -46.00 524.75 3690 ---- ---- ---- ---- 468.75 -46.00 514.75 2 3700 ---- 505.25B ---- ---- 458.75 -46.00 504.75 27 3710 ---- ---- ---- ---- 448.75 -46.00 494.75 199 3720 ---- ---- ---- ---- 438.75 -46.00 484.75 2 3725 ---- ---- ---- ---- 433.75 -46.00 479.75 3 3730 ---- ---- ---- ---- 428.75 -46.00 474.75 3 3740 ---- ---- ---- ---- 418.75 -46.00 464.75 3750 ---- 455.25B 416.75A 416.75A 409.00 -46.00 455.00 11 3760 ---- ---- 394.50A 394.50A 399.00 -46.00 445.00 3770 ---- ---- 384.75A 384.75A 389.00 -46.00 435.00 18 3775 ---- ---- 379.50A 379.50A 384.00 -46.00 430.00 17 3780 ---- ---- 374.50A 374.50A 379.00 -46.00 425.00 3785 ---- ---- 369.50A 369.50A 374.00 -46.00 420.00 3790 ---- ---- 364.50A 364.50A 369.00 -46.00 415.00 30 3795 ---- ---- 359.75A 359.75A 364.00 -46.00 410.00 1 1 3800 ---- 405.50B 354.75A 354.75A 359.25 -45.75 405.00 22 3805 ---- ---- 349.50A 349.50A 354.25 -45.75 400.00 3810 ---- ---- 344.50A 344.50A 349.25 -45.75 395.00 17 3815 ---- ---- 340.00A 340.00A 344.25 -45.75 390.00 3820 ---- ---- 334.75A 334.75A 339.25 -46.00 385.25 30 3825 ---- ---- 330.00A 330.00A 334.25 -46.00 380.25 1 3830 ---- ---- 324.75A 324.75A 329.25 -46.00 375.25 97 3835 ---- ---- 320.00A 320.00A 324.25 -46.00 370.25 3840 ---- ---- 315.00A 315.00A 319.50 -45.75 365.25 75 3845 338.75 338.75 310.25A 341.00B 314.50 -45.75 1 360.25 3850 ---- 355.75B 305.00A 305.00A 309.50 -45.75 355.25 41 3855 ---- ---- 300.00A 300.00A 304.50 -45.75 350.25 3860 ---- ---- 295.25A 295.25A 299.50 -45.75 345.25 180 3865 ---- ---- 290.25A 290.25A 294.50 -46.00 340.50 3870 292.25 292.25 285.50A 287.00A 289.75 -45.75 1 335.50 429 3875 290.00 290.00 280.25A 292.25B 284.75 -45.75 1 330.50 1 22 3880 ---- ---- 275.50A 275.50A 279.75 -45.75 325.50 37 3885 ---- ---- 270.50A 270.50A 274.75 -45.75 320.50 3890 ---- 318.25B 265.75A 318.25B 269.75 -45.75 315.50 24 3895 ---- 315.75B 260.50A 315.25B 265.00 -45.50 310.50 3900 ---- 312.25B 255.50A 312.25B 260.00 -45.75 1 305.75 516 3905 ---- 309.50B 251.00A 309.25B 255.00 -45.75 300.75 3910 ---- 308.75B 245.75A 308.50B 250.25 -45.50 295.75 1 26 3915 ---- 307.00B 240.75A 307.00B 245.25 -45.50 290.75 3920 ---- 302.25B 236.00A 302.00B 240.25 -45.50 1 285.75 170 3925 ---- 297.25B 231.25A 297.00B 235.50 -45.50 281.00 60 3930 ---- 292.00B 226.25A 292.00B 230.50 -45.50 276.00 205 3935 ---- 287.25B 221.50A 287.25B 225.50 -45.50 271.00 3940 ---- 282.25B 216.50A 282.25B 220.75 -45.25 266.00 67 3945 ---- 277.50B 211.50A 277.25B 215.75 -45.50 261.25 3950 245.50 272.50B 207.00A 207.00A 211.00 -45.25 1 256.25 199 3955 ---- 267.50B 202.25A 267.50B 206.00 -45.25 251.25 3960 235.00 262.50B 197.25A 197.25A 201.25 -45.25 4 246.50 230 3965 230.75 257.75B 192.50A 195.25A 196.25 -45.25 4 241.50 3970 224.25 252.75B 187.50A 187.50A 191.50 -45.00 1 236.50 114 3975 ---- 247.75B 182.75A 247.75B 186.75 -45.00 20 231.75 266 3980 213.00 242.75B 178.00A 218.50B 181.75 -45.00 5 226.75 333 3985 210.50 238.00B 173.25A 173.25A 177.00 -45.00 1 222.00 3990 ---- 233.00B 168.50A 233.00B 172.25 -44.75 217.00 174 3995 ---- 228.00B 164.00A 228.00B 167.50 -44.75 212.25 1 1 4000 223.25 223.25 159.25A 159.25A 162.75 -44.50 3 207.25 1 1392 4005 159.75 218.25B 154.50A 165.00B 158.00 -44.50 1 202.50 1 1 4010 185.00 213.50B 150.00A 152.25A 153.25 -44.25 2 197.50 81 4015 179.75 208.50B 145.25A 184.50B 148.50 -44.25 1 192.75 4020 178.75 203.75B 140.75A 140.75A 143.75 -44.25 1 188.00 931 4025 173.00 198.75B 136.00A 174.75B 139.25 -44.00 1 183.25 113 4030 ---- 194.00B 131.50A 193.75B 134.50 -43.75 178.25 203 4035 163.75 189.00B 126.75A 126.75A 130.00 -43.50 1 173.50 4040 155.00 184.25B 122.25A 160.50B 125.50 -43.25 20 168.75 177 4045 140.00 179.50B 118.00A 127.75B 121.00 -43.00 3 164.00 4050 149.25 174.75B 113.75A 118.00B 116.50 -42.75 260 159.25 6 575 4055 113.00 169.75B 109.00A 118.50B 112.00 -42.50 1 154.50 4060 156.50 165.00B 105.00A 106.75A 107.50 -42.25 11 149.75 3 435 4065 104.00 160.25B 100.75A 101.50A 103.00 -42.25 1 145.25 4070 128.00 155.50B 96.50A 98.00A 98.75 -41.75 3 140.50 182 4075 127.00 150.75B 92.25A 101.00B 94.50 -41.25 2 135.75 552 4080 122.25 146.00B 88.00A 88.75A 90.25 -41.00 7 131.25 1 1215 4085 117.00 141.50B 83.75A 83.75A 86.00 -40.50 4 126.50 4090 113.50 136.75B 79.75A 82.75B 81.75 -40.25 44 122.00 2 425 4095 107.50 132.00B 76.00A 77.25A 77.75 -39.75 9 117.50 4100 123.25 127.25B 72.25A 73.25A 73.75 -39.25 28 113.00 2 1993 4105 98.50 122.75B 68.25A 69.00A 69.75 -38.75 11 108.50 4110 91.25 118.25B 64.50A 71.75B 66.00 -38.00 27 104.00 498 4115 90.75 113.75B 60.75A 61.50A 62.25 -37.50 6 99.75 4120 82.25 109.25B 57.25A 64.00B 58.50 -37.00 9 95.50 344 4125 80.25 104.75B 53.75A 54.25A 54.75 -36.25 11 91.00 743 4130 79.25 100.25B 50.25A 52.75B 51.25 -35.50 16 86.75 12 678 4135 65.75 96.00B 47.00A 47.25A 48.00 -34.75 18 82.75 4140 64.00 91.50B 44.00A 45.50A 44.75 -33.75 105 78.50 30 1282 4145 65.75 87.25B 40.75A 42.75B 41.50 -33.00 33 74.50 4150 75.75 83.00B 37.50 38.00A 38.25 -32.25 612 70.50 32 1532 4155 55.25 78.75B 34.75A 36.00 35.50 -31.00 36 66.50 4160 67.25 74.50B 32.00A 36.50B 32.50 -30.25 220 62.75 77 1049 4165 50.75 70.50B 29.25A 31.25B 29.75 -29.25 140 59.00 1 1 4170 45.75 66.50B 26.75A 28.25B 27.25 -28.00 168 55.25 18 1202 4175 41.75 62.50B 24.25 25.50B 24.75 -26.75 220 51.50 9 871 4180 43.75 58.75B 22.00A 22.00A 22.50 -25.50 275 48.00 27 696 4185 41.25 55.25B 19.75A 19.75A 20.25 -24.50 347 44.75 32 17 4190 50.25 51.75B 17.75A 19.00B 18.25 -23.25 214 41.50 104 2060 4195 31.75 48.25B 16.00A 16.00A 16.50 -21.75 143 38.25 75 20 4200 40.25 45.00 14.00 14.75B 14.75 -20.50 790 35.25 451 2685 4205 26.50 41.50B 12.50A 12.50A 13.00 -19.25 76 32.25 131 59 4210 31.00 38.25B 11.25A 11.25A 11.50 -18.00 270 29.50 920 1417 4215 28.75 35.00B 9.75A 9.75A 10.25 -16.50 185 26.75 22 5 4220 22.00 32.25B 8.50 9.00 9.00 -15.25 366 24.25 169 896 4225 20.75 29.50B 7.50A 7.75A 7.75 -14.25 391 22.00 229 1753 4230 22.00 26.75B 6.50 6.50A 6.75 -13.00 91 19.75 88 626 4235 21.00 24.00B 5.75A 5.75A 6.00 -11.75 90 17.75 31 7 4240 14.75 21.75B 4.85A 5.25 5.00 -10.75 313 15.75 122 668 4245 15.25 19.50B 4.15A 4.15A 4.40 -9.60 40 14.00 38 36 4250 16.00 17.50B 3.50A 3.70A 3.75 -8.75 2173 12.50 684 3311 4255 14.25 15.50B 3.00A 3.90B 3.20 -7.80 68 11.00 39 30 4260 6.50 13.75B 2.60A 2.75B 2.75 -6.75 257 9.50 43 1110 4265 6.25 12.25B 2.20A 2.75B 2.35 -6.15 308 8.50 10 10 4270 9.75 10.75B 1.90A 1.90A 2.00 -5.25 543 7.25 233 1466 4275 8.25 9.25B 1.60A 1.70B 1.70 -4.55 280 6.25 250 1428 4280 3.80 8.00B 1.35 1.40B 1.45 -4.05 147 5.50 377 775 4285 5.25 7.00B 1.15A 1.15A 1.20 -3.60 215 4.80 1 1 4290 5.75 6.25B 1.00A 1.00A 1.05 -3.10 80 4.15 419 1185 4295 3.95 5.25B .85A .85A .90 -2.70 363 3.60 94 94 4300 3.60 4.70B .75 .75 .75 -2.35 987 3.10 1947 3210 4305 .80 4.05B .65A .65A .65 -2.00 56 2.65 23 20 4310 2.25 3.45B .55A .55A .55 -1.75 345 2.30 70 765 4315 3.10 3.10 .50A 1.25B .50 -1.50 18 2.00 33 31 4320 1.05 2.55B .45A .45A .45 -1.25 30 1.70 263 1256 4325 1.65 2.20B .40A .40A .40 -1.10 32 1.50 196 718 4330 1.15 1.85B .35A .35A .35 -.95 17 1.30 4 639 4335 ---- 1.60B .30A 1.60B .30 -.85 4 1.15 4340 .45 1.35B .30A .30A .30 -.70 3 1.00 4 676 4345 ---- 1.20B .30A 1.15B .25 -.60 .85 61 61 4350 .80 1.05 .25A .25A .25 -.50 44 .75 371 1091 4355 ---- .85B .25A .85B .20 -.50 .70 42 42 4360 .85 .85 .20 .20 .20 -.40 6 .60 17 239 4365 ---- .65B .20A .65B .20 -.35 .55 4370 ---- .55B .20A .55B .15 -.35 .50 41 666 4375 ---- .50B .15A .50B .15 -.30 .45 70 696 4380 ---- .45B .15A .45B .15 -.25 .40 5 1090 4385 ---- .40B .15A .40B .15 -.20 .35 4390 .15 .15 .15 .15 .15 -.20 215 .35 10 359 4395 .15 .15 .15 .15 .10 -.20 83 .30 4400 .25 .25 .15A .15A .10 -.20 4 .30 108 1120 4405 ---- ---- .15A .15A .10 -.15 .25 4410 ---- ---- .15A .15A .10 -.15 .25 295 762 4415 ---- ---- .15A .15A .10 -.15 .25 4420 ---- ---- .10A .10A .10 -.10 .20 6 47 4425 ---- ---- .15A .15A .10 -.10 .20 684 4430 ---- ---- .10A .10A .10 -.10 .20 207 4440 ---- ---- .10A .10A .05 -.15 .20 76 4450 ---- ---- .10A .10A .05 -.10 .15 16 888 4460 .10 .10 .10 .10 .05 -.10 11 .15 53 4470 ---- ---- .10A .10A .05 -.10 .15 406 4475 ---- ---- .10A .10A .05 -.10 .15 475 4480 ---- ---- .10A .10A .05 -.10 .15 177 4490 ---- ---- ---- ---- .05 -.05 .10 728 4500 ---- ---- ---- ---- .05 -.05 .10 1019 4510 ---- ---- ---- ---- .05 -.05 .10 1 208 4520 ---- ---- .05A .05A .05 -.05 .10 433 4525 ---- ---- .05A .05A .05 -.05 .10 9 351 4530 ---- ---- .05A .05A .05 -.05 .10 91 4540 ---- ---- .05A .05A .05 -.05 .10 97 4550 ---- ---- .05A .05A .05 -.05 .10 1305 4560 ---- ---- .05A .05A .05 -.05 .10 35 4570 ---- ---- .05A .05A .05 -.05 .10 22 4575 ---- ---- .05A .05A CAB -.10 .10 134 4580 ---- ---- ---- ---- CAB -.05 .05 7 4590 ---- ---- ---- ---- CAB -.05 .05 4600 ---- ---- ---- ---- CAB -.05 6 .05 2 706 4610 ---- ---- ---- ---- CAB -.05 .05 4620 ---- ---- ---- ---- CAB -.05 .05 4625 ---- ---- ---- ---- CAB -.05 .05 279 4630 ---- ---- ---- ---- CAB -.05 .05 4650 ---- ---- ---- ---- CAB -.05 .05 473 4700 ---- ---- ---- ---- CAB -.05 .05 1 576 4750 ---- ---- ---- ---- CAB -.05 .05 191 4800 ---- ---- ---- ---- CAB -.05 .05 551 4850 ---- ---- ---- ---- CAB -.05 .05 8 4900 ---- ---- ---- ---- CAB -.05 .05 20 271 4950 ---- ---- ---- ---- CAB -.05 .05 5000 ---- ---- ---- ---- CAB -.05 .05 10 498 5100 ---- ---- ---- ---- CAB -.05 .05 10 365 5200 ---- ---- ---- ---- CAB -.05 .05 7 5300 ---- ---- ---- ---- CAB -.05 .05 356 5400 ---- ---- ---- ---- CAB -.05 .05 385 5500 ---- ---- ---- ---- CAB -.05 .05 5600 ---- ---- ---- ---- CAB -.05 .05 5700 ---- ---- ---- ---- CAB -.05 .05 5800 ---- ---- ---- ---- CAB .00 CAB EW JUN23 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4076.25 -45.75 51 4122.00 2647 800 ---- ---- ---- ---- 3380.25 -45.50 3425.75 900 ---- ---- ---- ---- 3280.75 -45.75 3326.50 1 1000 ---- ---- ---- ---- 3181.25 -45.75 3227.00 5 1100 ---- ---- ---- ---- 3081.75 -45.75 3127.50 1200 ---- ---- ---- ---- 2982.50 -45.75 3028.25 6 1300 ---- ---- ---- ---- 2883.00 -45.75 2928.75 1400 ---- ---- ---- ---- 2783.50 -45.75 2829.25 1500 ---- ---- ---- ---- 2684.25 -45.75 2730.00 1600 ---- ---- ---- ---- 2584.75 -45.75 2630.50 1700 ---- ---- ---- ---- 2485.25 -45.75 2531.00 1800 ---- ---- ---- ---- 2386.00 -45.75 2431.75 1900 ---- ---- ---- ---- 2286.50 -45.75 2332.25 1 2000 ---- ---- ---- ---- 2187.00 -45.75 2232.75 2100 ---- ---- ---- ---- 2087.75 -45.75 2133.50 2202 2200 ---- ---- ---- ---- 1988.25 -45.75 2034.00 1 2300 ---- ---- ---- ---- 1889.00 -45.75 51 1934.75 52 2350 ---- ---- ---- ---- 1839.25 -45.75 1885.00 2400 ---- ---- ---- ---- 1789.50 -45.75 1835.25 2450 ---- ---- ---- ---- 1740.00 -45.75 1785.75 2500 ---- ---- ---- ---- 1690.25 -45.75 1736.00 12 2550 ---- ---- ---- ---- 1640.50 -45.75 1686.25 2600 ---- ---- ---- ---- 1591.00 -45.75 1636.75 2650 ---- ---- ---- ---- 1541.25 -45.75 1587.00 2700 ---- ---- ---- ---- 1491.50 -45.75 1537.25 2750 ---- ---- ---- ---- 1442.00 -45.75 1487.75 2800 ---- ---- ---- ---- 1392.50 -45.50 1 1438.00 2850 ---- ---- ---- ---- 1342.75 -45.75 1388.50 1 2900 ---- ---- ---- ---- 1293.25 -45.50 1338.75 5 2950 ---- ---- ---- ---- 1243.75 -45.50 1289.25 2975 ---- ---- ---- ---- 1218.75 -45.75 1264.50 3000 ---- ---- ---- ---- 1194.00 -45.75 1239.75 411 3025 ---- ---- ---- ---- 1169.25 -45.50 1214.75 3050 ---- ---- ---- ---- 1144.50 -45.50 1190.00 3075 ---- ---- ---- ---- 1119.75 -45.50 1165.25 3100 ---- ---- ---- ---- 1095.00 -45.50 1140.50 5 3125 ---- ---- ---- ---- 1070.25 -45.50 1115.75 2 3150 ---- ---- ---- ---- 1045.50 -45.50 1091.00 3175 ---- ---- ---- ---- 1020.75 -45.50 1066.25 3200 ---- ---- ---- ---- 996.25 -45.25 1041.50 3225 ---- ---- ---- ---- 971.50 -45.25 1016.75 3230 ---- ---- ---- ---- 966.50 -45.50 1012.00 3240 ---- ---- ---- ---- 956.50 -45.50 1002.00 3250 ---- ---- ---- ---- 946.75 -45.50 992.25 3260 ---- ---- ---- ---- 937.00 -45.25 982.25 3270 ---- ---- ---- ---- 927.00 -45.50 972.50 3275 ---- ---- ---- ---- 922.00 -45.50 967.50 3280 ---- ---- ---- ---- 917.25 -45.25 962.50 3290 ---- ---- ---- ---- 907.25 -45.25 952.50 3300 ---- ---- ---- ---- 897.50 -45.25 942.75 4 3310 ---- ---- ---- ---- 887.50 -45.50 933.00 3320 ---- ---- ---- ---- 877.75 -45.25 923.00 3325 ---- ---- ---- ---- 872.75 -45.25 918.00 3330 ---- ---- ---- ---- 867.75 -45.50 913.25 3340 ---- ---- ---- ---- 858.00 -45.25 903.25 3350 ---- ---- ---- ---- 848.25 -45.25 893.50 2 3360 ---- ---- ---- ---- 838.25 -45.25 883.50 3370 ---- ---- ---- ---- 828.50 -45.25 873.75 3375 ---- ---- ---- ---- 823.50 -45.25 868.75 3380 ---- ---- ---- ---- 818.50 -45.25 863.75 3390 ---- ---- ---- ---- 808.75 -45.25 854.00 3400 ---- ---- ---- ---- 799.00 -45.25 844.25 60 3410 ---- ---- ---- ---- 789.25 -45.00 834.25 3420 ---- ---- ---- ---- 779.25 -45.25 824.50 3425 ---- ---- ---- ---- 774.50 -45.00 819.50 14 3430 ---- ---- ---- ---- 769.50 -45.25 814.75 3440 ---- ---- ---- ---- 759.75 -45.00 804.75 3450 ---- ---- ---- ---- 750.00 -45.00 795.00 93 3460 ---- ---- ---- ---- 740.25 -45.00 785.25 3470 ---- ---- ---- ---- 730.50 -44.75 775.25 3475 ---- ---- ---- ---- 725.50 -45.00 770.50 30 3480 ---- ---- ---- ---- 720.50 -45.00 765.50 3490 ---- ---- ---- ---- 710.75 -45.00 755.75 3500 ---- ---- ---- ---- 701.00 -45.00 746.00 140 3510 ---- ---- ---- ---- 691.25 -44.75 736.00 3520 ---- ---- ---- ---- 681.50 -44.75 726.25 3525 ---- ---- ---- ---- 676.50 -45.00 721.50 23 3530 ---- ---- ---- ---- 671.75 -44.75 716.50 3540 ---- ---- ---- ---- 662.00 -44.75 706.75 3550 ---- ---- ---- ---- 652.25 -44.75 697.00 164 3560 ---- ---- ---- ---- 642.50 -44.75 687.25 3570 ---- ---- ---- ---- 632.75 -44.75 677.50 3575 ---- ---- ---- ---- 628.00 -44.50 672.50 50 3580 ---- ---- ---- ---- 623.00 -44.75 667.75 3590 ---- ---- ---- ---- 613.25 -44.75 658.00 3600 ---- ---- ---- ---- 603.75 -44.50 648.25 68 3610 ---- ---- ---- ---- 594.00 -44.50 638.50 3620 ---- ---- ---- ---- 584.25 -44.50 628.75 3625 ---- ---- ---- ---- 579.50 -44.25 623.75 15 3630 ---- ---- ---- ---- 574.75 -44.25 619.00 3640 ---- ---- ---- ---- 565.00 -44.25 609.25 3650 ---- ---- ---- ---- 555.50 -44.00 599.50 316 3660 ---- ---- ---- ---- 545.75 -44.00 589.75 3670 ---- ---- ---- ---- 536.25 -44.00 580.25 3675 ---- ---- ---- ---- 531.50 -43.75 575.25 36 3680 ---- ---- ---- ---- 526.50 -44.00 570.50 3690 ---- ---- ---- ---- 517.00 -43.75 560.75 6 3700 ---- ---- ---- ---- 507.50 -43.75 551.25 699 3710 ---- ---- ---- ---- 498.00 -43.50 541.50 2 3720 ---- ---- ---- ---- 488.50 -43.50 532.00 3725 ---- ---- ---- ---- 483.75 -43.50 527.25 69 3730 ---- ---- ---- ---- 479.00 -43.25 522.25 3740 ---- ---- 482.75A 482.75A 469.50 -43.25 512.75 3750 ---- ---- 472.75A 472.75A 460.00 -43.25 503.25 281 3760 ---- ---- 462.75A 462.75A 450.50 -43.00 493.50 3770 ---- ---- 452.75A 452.75A 441.25 -42.75 484.00 3775 ---- ---- 447.75A 447.75A 436.50 -42.75 479.25 23 3780 ---- ---- 443.00A 443.00A 431.75 -42.75 474.50 3790 ---- ---- 433.00A 433.00A 422.50 -42.50 465.00 3800 ---- ---- 423.25A 423.25A 413.00 -42.50 455.50 442 3810 ---- 449.00B 413.50A 449.00B 403.75 -42.25 446.00 3820 ---- 445.00B 403.75A 445.00B 394.50 -42.00 436.50 3825 ---- 442.25B 399.00A 441.75B 389.75 -42.25 432.00 47 3830 ---- 439.50B 394.00A 439.25B 385.25 -42.00 427.25 3840 ---- 430.00B 384.50A 429.75B 376.00 -41.75 417.75 3850 ---- 420.75B 374.75A 420.75B 366.75 -41.50 408.25 15 513 3860 ---- 411.25B 365.25A 410.75B 357.50 -41.50 399.00 3870 ---- 401.75B 355.75A 401.75B 348.25 -41.50 389.75 3875 ---- 397.25B 351.00A 397.25B 343.75 -41.25 385.00 43 3880 ---- 392.50B 346.25A 392.50B 339.25 -41.00 380.25 3890 ---- 383.00B 337.00A 383.00B 330.25 -40.75 371.00 2 3900 ---- 373.75B 327.50A 373.25B 321.25 -40.50 361.75 847 3910 ---- 364.50B 318.25A 364.00B 312.00 -40.50 352.50 1 3920 ---- 355.25B 309.00A 355.00B 303.25 -40.00 343.25 3925 ---- 350.50B 304.50A 350.50B 298.75 -40.00 338.75 201 3930 ---- 346.00B 299.75A 345.75B 294.25 -40.00 334.25 1 3940 ---- 336.75B 290.75A 336.25B 285.25 -39.75 325.00 4 3950 ---- 327.50B 281.75A 327.50B 276.50 -39.50 316.00 847 3960 ---- 318.25B 272.50A 318.25B 267.75 -39.00 306.75 25 3970 ---- 309.25B 256.75A 308.75B 259.00 -38.75 297.75 26 3975 ---- 304.75B 252.50A 304.25B 254.75 -38.50 293.25 81 3980 ---- 300.00B 248.00A 300.00B 250.25 -38.50 288.75 98 3990 ---- 291.00B 239.50A 291.00B 241.75 -38.00 279.75 2 35 4000 ---- 282.00B 231.00A 282.00B 233.00 -37.75 15 270.75 1058 4010 ---- 272.50B 222.50A 272.00B 224.50 -37.50 262.00 2 38 4020 ---- 263.50B 214.00A 263.00B 216.25 -36.75 253.00 4 4025 ---- 259.00B 210.00A 258.50B 212.00 -36.75 248.75 263 4030 ---- 254.75B 205.75A 254.75B 207.75 -36.50 244.25 46 4040 ---- 245.75B 197.50A 245.25B 199.50 -36.00 235.50 12 4050 ---- 238.75B 189.25A 238.50B 191.25 -35.75 30 227.00 98 682 4060 ---- 230.50B 181.25A 230.50B 183.00 -35.25 218.25 271 4070 ---- 222.00B 173.00A 222.00B 175.00 -34.75 209.75 85 4075 ---- 217.50B 169.00A 217.50B 171.00 -34.50 205.50 407 4080 ---- 213.25B 165.25A 213.25B 167.00 -34.25 201.25 43 4090 ---- 204.75B 157.25A 204.75B 159.00 -33.75 192.75 1 167 4100 188.75 196.25B 149.50A 149.50A 151.25 -33.25 31 184.50 123 2061 4110 ---- 188.00B 142.00A 188.00B 143.50 -32.75 176.25 1 603 4120 ---- 179.75B 134.50A 179.75B 135.75 -32.50 168.25 355 4125 148.50 175.50B 130.75A 136.50B 132.00 -32.25 2 164.25 268 4130 ---- 171.50B 127.00A 171.50B 128.25 -31.75 16 160.00 755 4140 ---- 163.25B 119.75A 163.25B 120.75 -31.50 15 152.25 910 4150 148.00 155.25B 112.50A 112.50A 113.50 -30.75 223 144.25 35 1283 4160 122.50 147.25B 105.50A 105.75A 106.50 -30.00 6 136.50 265 4170 120.50 139.50B 98.75A 98.75A 99.50 -29.50 8 129.00 1 388 4175 119.00 135.75B 95.50A 110.75B 96.00 -29.25 9 125.25 200 607 4180 105.50 132.00B 92.25A 92.25A 92.50 -29.00 32 121.50 952 4190 106.50 124.50B 85.50A 85.50A 86.00 -28.00 59 114.00 672 4200 103.50 117.00B 79.25A 79.25A 79.50 -27.25 224 106.75 62 2743 4210 92.75 109.75B 73.00A 73.00A 73.50 -26.25 20 99.75 33 294 4220 86.25 102.50B 67.00A 70.75B 67.50 -25.25 77 92.75 38 869 4225 83.00 99.00B 64.25A 64.25A 64.50 -25.00 325 89.50 44 1035 4230 77.75 95.50B 61.25A 64.75B 61.75 -24.25 151 86.00 53 312 4240 72.75 88.50B 55.75A 74.25B 56.25 -23.00 34 79.25 69 649 4250 70.75 82.00B 50.75A 50.75A 51.00 -22.00 501 73.00 408 3992 4260 60.75 75.50B 45.75A 45.75A 46.00 -20.75 54 66.75 37 906 4270 60.00 69.25B 41.00A 41.00A 41.50 -19.25 88 60.75 101 787 4275 40.00 66.25B 38.75A 38.75A 39.25 -18.75 30 58.00 62 942 4280 42.75 63.25B 36.75A 36.75A 37.00 -18.25 51 55.25 47 776 4290 46.25 57.75B 32.50A 34.75B 33.00 -17.00 49 50.00 19 1114 4300 44.25 52.25B 28.75A 28.75A 29.25 -15.75 561 45.00 163 3075 4310 45.00 47.25B 25.50A 47.25B 25.75 -14.50 225 40.25 103 396 4320 40.50 42.50B 22.25A 42.50B 22.50 -13.50 39 36.00 20 1161 4325 35.50 40.00B 20.75A 20.75A 21.25 -12.75 33 34.00 10 1137 4330 24.25 38.00B 19.50 19.50 19.75 -12.25 62 32.00 921 4340 21.00 33.75B 17.00A 17.00A 17.25 -11.25 47 28.50 4 764 4350 21.75 30.00B 14.75A 14.75A 15.00 -10.00 291 25.00 364 5132 4360 17.50 26.25B 12.50 12.75B 12.75 -9.25 89 22.00 790 4370 13.75 23.25B 11.00A 11.00A 11.00 -8.50 38 19.50 468 4375 16.25 21.75B 10.25A 10.25A 10.25 -8.00 14 18.25 66 1595 4380 18.75 20.25B 9.50A 9.50A 9.50 -7.50 3 17.00 205 1396 4390 12.25 17.75B 8.25 8.25 8.25 -6.50 6 14.75 256 1032 4400 15.25 15.50B 7.00 7.00A 7.00 -6.00 279 13.00 255 2307 4410 6.50 13.50B 6.00A 6.00A 6.00 -5.25 47 11.25 4 294 4420 6.75 11.75B 5.25 5.25 5.25 -4.50 57 9.75 8 1348 4425 7.50 11.00B 4.80A 6.50B 4.75 -4.50 37 9.25 31 1010 4430 7.00 10.25B 4.45A 4.45A 4.40 -4.10 1 8.50 21 1124 4440 ---- 8.75B 3.85A 8.75B 3.80 -3.70 30 7.50 96 505 4450 4.80 7.75B 3.35A 4.55B 3.30 -3.20 157 6.50 69 2378 4460 4.00 6.75B 2.95A 2.95A 2.85 -2.90 14 5.75 12 266 4470 3.50 5.75B 2.50A 2.50A 2.50 -2.40 43 4.90 24 422 4475 3.25 5.50B 2.35A 2.35A 2.35 -2.25 16 4.60 1613 4480 3.00 5.00B 2.20A 3.05B 2.20 -2.10 15 4.30 769 4490 ---- 4.45B 1.95A 4.45B 1.90 -1.85 8 3.75 64 619 4500 3.55 3.90B 1.70A 1.70A 1.70 -1.60 136 3.30 98 1938 4510 1.80 3.40B 1.50A 1.50A 1.50 -1.40 123 2.90 245 4520 ---- 2.95B 1.35A 2.95B 1.30 -1.20 1 2.50 485 4525 1.75 2.80B 1.25 1.25 1.25 -1.10 6 2.35 658 4530 ---- 2.60B 1.20A 2.60B 1.15 -1.05 2 2.20 515 4540 ---- 2.25B 1.10A 2.25B 1.05 -.90 24 1.95 12 984 4550 ---- 2.00B .95A 2.00B .95 -.75 1 1.70 11 829 4560 1.30 1.70B .90A 1.35B .85 -.65 1 1.50 1 354 4570 1.20 1.50B .80A .80A .75 -.60 28 1.35 24 394 4575 ---- 1.40B .75A 1.40B .70 -.55 1.25 166 4580 .65 1.30B .65 .65 .65 -.55 1 1.20 389 4590 ---- 1.15B .65A 1.15B .60 -.45 1.05 837 4600 ---- 1.05B .55A 1.05B .55 -.40 .95 13 1757 4610 ---- .90B .55A .90B .50 -.35 .85 30 4620 ---- .80B .50A .80B .45 -.30 2 .75 40 4625 ---- .80B .50A .80B .40 -.35 .75 330 4630 ---- .75B .45A .75B .40 -.30 .70 4 16 4640 .35 .35 .35 .35 .35 -.30 301 .65 4650 .30 .30 .30 .30 .35 -.25 2 .60 1762 4660 ---- ---- .40A .40A .30 -.25 .55 4670 ---- ---- .35A .35A .30 -.20 .50 4675 .25 .25 .25 .25 .25 -.25 15 .50 4700 .25 .25 .25 .25 .20 -.20 2 .40 1 584 4750 ---- ---- .20A .20A .15 -.15 .30 398 4800 ---- ---- .20A .20A .10 -.15 .25 566 4850 ---- ---- .15A .15A .10 -.10 .20 213 4900 ---- ---- ---- ---- .05 -.10 .15 40 333 4950 ---- ---- ---- ---- .05 -.05 .10 5000 ---- ---- ---- ---- .05 -.05 .10 20 472 5050 ---- ---- ---- ---- .05 -.05 .10 5100 ---- ---- .05A .05A CAB -.10 .10 20 384 5200 ---- ---- ---- ---- CAB -.05 .05 237 5300 ---- ---- ---- ---- CAB -.05 .05 7 5400 ---- ---- ---- ---- CAB -.05 .05 154 5500 ---- ---- ---- ---- CAB -.05 .05 150 5600 ---- ---- ---- ---- CAB -.05 .05 5700 ---- ---- ---- ---- CAB -.05 .05 5800 ---- ---- ---- ---- CAB -.05 .05 EW JUL23 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4057.75 -45.50 4103.25 10 800 ---- ---- ---- ---- 3364.75 -45.75 3410.50 900 ---- ---- ---- ---- 3265.75 -45.75 3311.50 1000 ---- ---- ---- ---- 3166.75 -45.75 3212.50 1100 ---- ---- ---- ---- 3068.00 -45.50 3113.50 1200 ---- ---- ---- ---- 2969.00 -45.50 3014.50 1300 ---- ---- ---- ---- 2870.00 -45.75 2915.75 1400 ---- ---- ---- ---- 2771.00 -45.75 2816.75 1500 ---- ---- ---- ---- 2672.25 -45.50 2717.75 1600 ---- ---- ---- ---- 2573.25 -45.75 2619.00 1700 ---- ---- ---- ---- 2474.50 -45.50 2520.00 1800 ---- ---- ---- ---- 2375.50 -45.75 2421.25 1900 ---- ---- ---- ---- 2276.75 -45.50 2322.25 2000 ---- 2224.25B ---- ---- 2177.75 -45.75 2223.50 4050 2100 ---- ---- ---- ---- 2079.00 -45.75 2124.75 10 2200 ---- ---- ---- ---- 1980.25 -45.50 2025.75 2300 ---- ---- ---- ---- 1881.50 -45.50 1927.00 2350 ---- ---- ---- ---- 1832.25 -45.50 1877.75 2400 ---- ---- ---- ---- 1783.00 -45.50 1828.50 2450 ---- ---- ---- ---- 1733.50 -45.50 1779.00 2500 ---- ---- ---- ---- 1684.25 -45.50 1729.75 2550 ---- ---- ---- ---- 1635.00 -45.50 1680.50 2600 ---- ---- ---- ---- 1585.75 -45.50 1631.25 2650 ---- ---- ---- ---- 1536.50 -45.50 1582.00 2700 ---- ---- ---- ---- 1487.25 -45.50 1532.75 2750 ---- ---- ---- ---- 1438.25 -45.25 1483.50 2800 ---- ---- ---- ---- 1389.00 -45.50 1434.50 6 2850 ---- ---- ---- ---- 1339.75 -45.50 1385.25 2900 ---- ---- ---- ---- 1290.75 -45.25 1336.00 2950 ---- ---- ---- ---- 1241.75 -45.25 1287.00 3000 ---- ---- ---- ---- 1192.50 -45.25 1237.75 3025 ---- ---- ---- ---- 1168.00 -45.25 1213.25 3050 ---- ---- ---- ---- 1143.50 -45.25 1188.75 3075 ---- ---- ---- ---- 1119.25 -45.00 1164.25 3100 ---- ---- ---- ---- 1094.75 -45.00 1139.75 3125 ---- ---- ---- ---- 1070.25 -45.00 1115.25 3150 ---- ---- ---- ---- 1045.75 -45.25 1091.00 3175 ---- ---- ---- ---- 1021.50 -45.00 1066.50 3200 ---- ---- ---- ---- 997.00 -45.00 1042.00 3225 ---- ---- ---- ---- 972.75 -44.75 1017.50 3250 ---- ---- ---- ---- 948.25 -45.00 993.25 3275 ---- ---- ---- ---- 924.00 -44.75 968.75 3290 ---- ---- ---- ---- 909.50 -44.75 954.25 3300 ---- ---- ---- ---- 899.75 -44.75 944.50 2 3310 ---- ---- ---- ---- 890.00 -44.75 934.75 3320 ---- ---- ---- ---- 880.50 -44.50 925.00 3325 ---- ---- ---- ---- 875.50 -44.75 920.25 3330 ---- ---- ---- ---- 870.75 -44.50 915.25 3340 ---- ---- ---- ---- 861.00 -44.50 905.50 3350 ---- ---- ---- ---- 851.25 -44.75 896.00 3360 ---- ---- ---- ---- 841.75 -44.50 886.25 3370 ---- ---- ---- ---- 832.00 -44.50 876.50 3375 ---- ---- ---- ---- 827.25 -44.50 871.75 3380 ---- ---- ---- ---- 822.25 -44.50 866.75 3390 ---- ---- ---- ---- 812.75 -44.50 857.25 3400 ---- ---- ---- ---- 803.00 -44.50 847.50 3410 ---- ---- ---- ---- 793.50 -44.25 837.75 3420 ---- ---- ---- ---- 783.75 -44.25 828.00 3425 ---- ---- ---- ---- 779.00 -44.25 823.25 3430 ---- ---- ---- ---- 774.25 -44.25 818.50 3440 ---- ---- ---- ---- 764.50 -44.25 808.75 3450 ---- ---- ---- ---- 755.00 -44.25 5 799.25 18 18 3460 ---- ---- ---- ---- 745.50 -44.00 789.50 3470 ---- ---- ---- ---- 735.75 -44.25 780.00 3475 ---- ---- ---- ---- 731.00 -44.00 775.00 2 3480 ---- ---- ---- ---- 726.25 -44.00 770.25 3490 ---- ---- ---- ---- 716.75 -44.00 760.75 3500 ---- ---- ---- ---- 707.25 -43.75 751.00 1133 3510 ---- ---- ---- ---- 697.75 -43.75 741.50 3520 ---- ---- ---- ---- 688.00 -43.75 731.75 3525 ---- ---- ---- ---- 683.25 -43.75 727.00 3530 ---- ---- ---- ---- 678.50 -43.75 722.25 3540 ---- ---- ---- ---- 669.00 -43.75 712.75 3550 ---- ---- ---- ---- 659.50 -43.75 703.25 17 3560 ---- ---- ---- ---- 650.25 -43.25 693.50 3570 ---- ---- ---- ---- 640.75 -43.25 684.00 3575 ---- ---- ---- ---- 636.00 -43.25 679.25 3580 ---- ---- ---- ---- 631.25 -43.25 674.50 3590 ---- ---- 647.50A 647.50A 621.75 -43.25 665.00 3600 ---- ---- 637.25A 637.25A 612.50 -43.00 10 655.50 36 36 3610 ---- ---- 627.00A 627.00A 603.00 -43.00 646.00 3620 ---- ---- 616.75A 616.75A 593.50 -43.00 636.50 3625 ---- ---- 611.75A 611.75A 589.00 -42.75 631.75 3630 ---- ---- 606.75A 606.75A 584.25 -42.75 627.00 3640 ---- 623.50B 596.50A 623.25B 575.00 -42.75 617.75 3650 ---- 618.25B 586.50A 617.25B 565.50 -42.75 608.25 17 3660 ---- 610.75B 576.25A 610.50B 556.25 -42.50 598.75 3670 ---- 601.25B 566.25A 601.00B 547.00 -42.50 589.50 3675 ---- 597.25B 561.00A 596.50B 542.25 -42.50 584.75 3680 ---- 592.50B 556.25A 591.75B 537.75 -42.25 580.00 3690 ---- 583.00B 546.25A 582.25B 528.50 -42.25 570.75 3700 ---- 573.00B 536.00A 572.75B 519.25 -42.00 561.25 37 3710 ---- 564.25B 526.25A 563.50B 510.00 -42.00 552.00 3720 ---- 554.25B 516.25A 554.00B 500.75 -41.75 542.50 3725 ---- 549.50B 511.25A 549.00B 496.25 -41.75 538.00 3730 ---- 545.50B 506.50A 544.75B 491.75 -41.50 533.25 3740 ---- 535.50B 496.75A 535.00B 482.50 -41.50 524.00 3750 ---- 526.25B 487.00A 526.00B 473.50 -41.25 5 514.75 18 19 3760 ---- 517.50B 477.25A 516.75B 464.25 -41.25 505.50 3770 ---- 508.25B 467.50A 507.50B 455.25 -41.00 496.25 3775 ---- 503.00B 462.75A 502.50B 450.75 -41.00 491.75 3780 ---- 499.00B 458.00A 499.00B 446.25 -40.75 487.00 3790 ---- 489.75B 448.50A 489.75B 437.25 -40.75 478.00 3800 ---- 480.50B 439.00A 479.75B 428.25 -40.50 468.75 58 3810 ---- 470.75B 429.50A 470.50B 419.25 -40.50 459.75 3820 ---- 461.50B 420.00A 461.00B 410.50 -40.00 450.50 3825 ---- 457.00B 415.25A 456.75B 406.00 -40.00 446.00 3830 ---- 453.00B 410.75A 452.25B 401.50 -40.00 441.50 3840 ---- 443.25B 401.50A 442.75B 392.75 -39.75 432.50 3850 ---- 434.25B 392.25A 433.75B 384.00 -39.50 423.50 317 3860 ---- 425.00B 383.00A 425.00B 375.00 -39.50 414.50 3870 ---- 416.00B 374.00A 415.75B 366.50 -39.00 405.50 1 3875 ---- 411.50B 369.50A 411.25B 362.00 -39.00 401.00 3880 ---- 407.00B 355.50A 406.75B 357.75 -38.75 396.50 3890 ---- 398.00B 347.00A 398.00B 349.00 -38.50 387.50 3900 ---- 389.00B 338.25A 389.00B 340.50 -38.25 378.75 5 3910 ---- 380.25B 329.75A 379.50B 331.75 -38.25 370.00 3920 ---- 371.25B 321.25A 371.25B 323.25 -37.75 361.00 3925 ---- 366.75B 317.00A 366.50B 319.00 -37.75 356.75 3930 ---- 362.50B 312.75A 362.25B 314.75 -37.50 352.25 3940 ---- 354.25B 304.25A 353.50B 306.25 -37.25 343.50 3950 ---- 344.75B 296.00A 344.50B 298.00 -37.00 335.00 204 3960 ---- 336.25B 287.50A 336.25B 289.50 -36.75 326.25 3970 ---- 329.75B 279.25A 329.75B 281.25 -36.50 317.75 3975 ---- 325.50B 275.25A 325.50B 277.00 -36.50 313.50 200 3980 ---- 321.25B 271.00A 321.25B 273.00 -36.25 309.25 3990 ---- 312.50B 262.75A 312.50B 264.75 -35.75 300.50 4000 ---- 304.00B 254.75A 304.00B 256.75 -35.50 292.25 1 4079 4010 ---- 295.50B 246.75A 295.50B 248.50 -35.25 283.75 4020 ---- 287.00B 238.50A 287.00B 240.50 -34.75 275.25 1 4025 ---- 282.75B 234.75A 282.75B 236.50 -34.75 271.25 200 4030 ---- 278.50B 230.75A 278.50B 232.50 -34.50 267.00 4040 ---- 270.25B 222.75A 270.25B 224.75 -34.00 258.75 3 4050 ---- 262.00B 215.00A 262.00B 217.00 -33.50 2 250.50 514 4060 ---- 253.75B 207.25A 253.75B 209.25 -33.00 242.25 4070 ---- 245.50B 199.50A 245.50B 201.50 -32.75 234.25 2 4075 ---- 241.50B 195.75A 241.50B 197.75 -32.25 1 230.00 222 4080 ---- 237.25B 192.00A 237.25B 193.75 -32.25 226.00 2 4090 ---- 229.25B 184.25A 229.00B 186.25 -31.75 218.00 8 4100 189.25 221.25B 177.00A 177.00A 179.00 -31.00 1 210.00 861 4110 ---- 213.25B 169.75A 213.25B 171.50 -30.75 202.25 209 4120 ---- 205.50B 162.50A 205.50B 164.25 -30.00 194.25 25 4125 ---- 201.50B 159.00A 201.50B 160.75 -29.75 1 190.50 101 4130 178.00 197.75B 155.50A 178.25B 157.00 -29.50 1 186.50 22 4140 170.50 190.00B 148.25A 170.75B 150.00 -29.00 2 179.00 366 4150 163.00 182.25B 141.50A 163.25B 143.00 -28.50 1 171.50 638 4160 157.25 174.75B 134.75A 143.75B 136.25 -27.75 4 164.00 22 4170 149.75 167.25B 128.00A 128.00A 129.25 -27.25 19 156.50 416 4175 ---- 163.75B 124.75A 163.75B 126.00 -27.00 153.00 34 4180 141.75 160.00B 121.50A 143.50B 122.75 -26.50 1 149.25 7 4190 ---- 152.75B 115.00A 152.75B 116.00 -26.00 142.00 243 4200 127.75 145.50B 108.75A 119.75B 109.50 -25.50 42 135.00 3 2075 4210 ---- 138.50B 102.50A 138.50B 103.25 -25.00 4 128.25 85 4220 115.50 131.50B 96.50A 117.75B 97.00 -24.50 19 121.50 151 4225 112.25 128.00B 93.50A 114.50B 94.00 -24.25 19 118.25 441 4230 ---- 124.75B 90.50A 124.75B 91.00 -23.75 114.75 187 4240 ---- 118.00B 84.75A 118.00B 85.25 -23.25 108.50 200 4250 94.00 111.50B 79.25A 97.75B 79.75 -22.25 45 102.00 88 1001 4260 ---- 105.00B 74.00A 105.00B 74.25 -21.75 96.00 10 239 4270 ---- 99.00B 68.75A 99.00B 69.00 -21.00 90.00 110 4275 ---- 95.75B 66.25A 95.75B 66.50 -20.75 11 87.25 1 309 4280 79.75 92.75B 63.75A 63.75A 64.00 -20.25 20 84.25 17 109 4290 84.75 87.00B 59.00A 59.00A 59.25 -19.50 4 78.75 66 4300 68.50 81.25B 54.50A 54.50A 54.50 -19.00 26 73.50 109 2858 4310 63.75 75.75B 50.25A 50.25A 50.25 -18.00 1 68.25 18 252 4320 ---- 70.50B 46.25A 70.50B 46.25 -17.00 63.25 64 4325 51.25 68.00B 44.25A 44.25A 44.25 -16.75 22 61.00 215 4330 ---- 65.25B 42.25A 65.25B 42.25 -16.50 58.75 30 4340 53.25 60.50B 38.75A 38.75A 38.75 -15.50 5 54.25 9 87 4350 52.50 55.75B 35.25 35.75B 35.25 -14.75 67 50.00 978 4360 32.25 51.50B 32.25 32.25A 32.25 -13.75 42 46.00 7 232 4370 ---- 47.25B 29.25A 47.25B 29.25 -12.75 42.00 37 4375 31.25 45.25B 27.75A 32.25B 27.75 -12.50 40 40.25 286 4380 35.25 43.25B 26.50A 27.50B 26.50 -12.00 4 38.50 13 74 4390 ---- 39.50B 24.00A 39.50B 24.00 -11.25 35.25 46 4400 29.25 36.25B 21.50A 21.50A 21.75 -10.25 37 32.00 3 2361 4410 20.00 33.00B 19.50A 20.25B 19.50 -9.75 2 29.25 3 4420 ---- 30.00B 17.50A 30.00B 17.50 -9.00 26.50 63 4425 17.50 28.50B 16.75A 16.75A 16.75 -8.50 14 25.25 253 4430 22.50 27.25B 15.75A 15.75A 15.75 -8.25 727 24.00 3 7 4440 19.75 24.75B 14.25A 14.25A 14.25 -7.50 2 21.75 15 75 4450 13.50 22.25B 12.75A 12.75A 12.75 -7.00 34 19.75 24 1636 4460 ---- 20.25B 11.50A 20.25B 11.50 -6.25 17.75 1 125 4470 10.25 18.25B 10.25 10.25 10.25 -5.75 1 16.00 59 216 4475 ---- 17.25B 9.75A 17.25B 9.75 -5.50 15.25 252 4480 ---- 16.50B 9.25A 16.25B 9.25 -5.25 6 14.50 49 110 4490 ---- 14.75B 8.25A 14.75B 8.25 -4.75 13.00 111 4500 10.25 13.50B 7.25 7.25 7.50 -4.25 32 11.75 5 1365 4510 ---- 12.00B 6.75A 12.00B 6.75 -4.00 10.75 182 4520 ---- 10.75B 6.00A 10.75B 6.00 -3.50 9.50 80 84 4525 ---- 10.25B 5.75A 10.25B 5.75 -3.25 9.00 267 4530 ---- 9.75B 5.50A 9.75B 5.25 -3.50 8.75 11 4540 7.25 8.75B 4.85A 4.85A 4.80 -2.95 56 7.75 71 4550 5.50 8.00B 4.25A 4.25A 4.30 -2.70 6 7.00 1 460 4560 ---- 7.00B 3.95A 7.00B 3.85 -2.40 6.25 86 4570 ---- 6.25B 3.60A 6.25B 3.50 -2.25 5.75 95 4575 5.00 6.00B 3.35A 3.35A 3.30 -2.20 7 5.50 1 109 4580 4.40 5.75B 3.15A 3.15A 3.15 -2.10 199 5.25 4 4590 ---- 5.25B 2.95A 5.25B 2.85 -1.85 4 4.70 8 4600 4.90 4.90 2.60A 2.60A 2.55 -1.70 29 4.25 88 762 4610 ---- 4.25B 2.40A 4.25B 2.30 -1.55 3.85 10 4620 ---- 3.85B 2.20A 3.85B 2.10 -1.40 3.50 1 4625 ---- 3.65B 2.10A 3.65B 2.00 -1.35 3.35 40 4630 ---- 3.50B 2.00A 3.45B 1.90 -1.25 3.15 3 4640 ---- 3.15B 1.85A 3.15B 1.70 -1.20 2.90 2 4650 2.20 2.85B 1.60A 1.60A 1.55 -1.05 133 2.60 8 293 4660 ---- 2.55B 1.55A 2.55B 1.45 -.90 2.35 4670 ---- 2.30B 1.40A 2.30B 1.30 -.85 9 2.15 4675 1.35 2.20B 1.20A 1.20A 1.25 -.80 2 2.05 2 2 4700 1.50 1.75B .95A .95A 1.00 -.65 318 1.65 806 4750 ---- 1.10B .75A 1.10B .65 -.40 6 1.05 18 179 4800 ---- .75B .55A .75B .45 -.25 4 .70 3 1070 4850 .45 .45 .40A .40A .35 -.15 4 .50 2 337 4900 .30 .35 .25 .25 .25 -.10 7 .35 52 557 4950 ---- ---- .25A .25A .20 -.10 .30 5000 ---- ---- .20A .20A .20 -.05 .25 25 1391 5050 ---- ---- ---- ---- .15 -.05 .20 5100 ---- ---- ---- ---- .15 .00 .15 25 820 5200 ---- ---- ---- ---- .10 -.05 .15 801 5300 ---- ---- ---- ---- .10 .00 .10 52 5400 ---- ---- ---- ---- .05 -.05 .10 5500 ---- ---- ---- ---- .05 .00 .05 5600 ---- ---- ---- ---- .05 .00 .05 5700 ---- ---- ---- ---- .05 .00 .05 5800 ---- ---- ---- ---- .05 .00 .05 EW AUG23 End of Month (EOM) Emini S&P Options CALL 800 ---- 3396.50B ---- ---- 3349.75 -45.50 3395.25 900 ---- 3298.00B ---- ---- 3251.25 -45.50 3296.75 1000 ---- 3199.50B ---- ---- 3152.75 -45.50 3198.25 1100 ---- 3101.00B ---- ---- 3054.25 -45.50 3099.75 1200 ---- 3002.50B ---- ---- 2956.00 -45.50 3001.50 1300 ---- 2904.00B ---- ---- 2857.50 -45.50 2903.00 1400 ---- 2805.50B ---- ---- 2759.00 -45.50 2804.50 1500 ---- 2707.25B ---- ---- 2660.75 -45.50 2706.25 1600 ---- 2608.75B ---- ---- 2562.25 -45.50 2607.75 1700 ---- 2510.50B ---- ---- 2464.00 -45.50 2509.50 1800 ---- 2412.00B ---- ---- 2365.75 -45.50 2411.25 1900 ---- 2313.75B ---- ---- 2267.50 -45.50 2313.00 2000 ---- 2215.50B ---- ---- 2169.25 -45.50 2214.75 2100 ---- 2117.50B ---- ---- 2071.25 -45.25 2116.50 2200 ---- 2019.25B ---- ---- 1973.00 -45.50 2018.50 2300 ---- 1921.25B ---- ---- 1875.25 -45.25 1920.50 2350 ---- 1872.25B ---- ---- 1826.25 -45.25 1871.50 2400 ---- 1823.25B ---- ---- 1777.25 -45.25 1822.50 2450 ---- 1774.25B ---- ---- 1728.25 -45.50 1773.75 2500 ---- 1725.50B ---- 1725.25B 1679.50 -45.25 1724.75 2550 ---- 1676.50B ---- ---- 1630.50 -45.25 1675.75 2600 ---- 1627.50B ---- ---- 1581.75 -45.25 1627.00 2650 ---- 1578.75B ---- ---- 1533.00 -45.25 1578.25 2700 ---- 1530.00B ---- ---- 1484.00 -45.50 1529.50 2750 ---- 1481.25B ---- ---- 1435.50 -45.25 1480.75 2800 ---- 1432.25B ---- ---- 1386.75 -45.25 1432.00 2850 ---- 1383.75B ---- ---- 1338.00 -45.25 1383.25 2900 ---- 1335.00B ---- ---- 1289.50 -45.00 1334.50 2950 ---- 1286.50B ---- ---- 1240.75 -45.25 1286.00 3000 ---- 1237.75B ---- ---- 1192.25 -45.25 1237.50 1 3050 ---- 1189.25B ---- ---- 1144.00 -45.00 1189.00 3075 ---- ---- ---- ---- 1119.75 -45.00 1164.75 3100 ---- 1141.00B ---- ---- 1095.75 -44.75 1140.50 3125 ---- ---- ---- ---- 1071.50 -44.75 1116.25 3150 ---- 1092.75B ---- ---- 1047.50 -44.75 1092.25 3175 ---- ---- ---- ---- 1023.50 -44.50 1068.00 3200 ---- 1044.50B ---- ---- 999.50 -44.50 1044.00 3225 ---- ---- ---- ---- 975.75 -44.25 1020.00 3250 ---- 996.25B ---- ---- 951.75 -44.00 995.75 3275 ---- ---- ---- ---- 928.00 -44.00 972.00 3300 ---- 948.50B ---- ---- 904.00 -44.00 948.00 3325 ---- ---- ---- ---- 880.25 -43.75 924.00 3350 ---- 900.75B ---- ---- 856.50 -43.75 900.25 3375 ---- ---- ---- ---- 833.00 -43.50 876.50 3400 ---- 853.00B ---- ---- 809.25 -43.50 852.75 3425 ---- ---- ---- ---- 785.75 -43.25 829.00 3450 ---- 805.75B 796.25A 796.25A 762.25 -43.00 805.25 3475 ---- 782.25B 772.75A 782.25B 739.00 -42.75 781.75 3500 ---- 770.00B 749.00A 769.25B 715.75 -42.50 758.25 11 3525 ---- 746.50B 725.50A 745.75B 692.50 -42.50 735.00 3550 ---- 723.00B 699.50A 722.25B 669.50 -42.25 711.75 3 3575 ---- 699.75B 673.75A 699.25B 646.50 -42.00 688.50 3600 ---- 676.50B 648.25A 675.75B 623.50 -41.75 665.25 1 3625 ---- 653.25B 623.25A 652.50B 600.75 -41.50 642.25 3650 ---- 630.25B 598.50A 629.75B 578.25 -41.00 619.25 1 3675 ---- 607.25B 574.00A 606.75B 555.75 -40.75 596.50 3700 ---- 585.00B 549.75A 584.25B 533.25 -40.50 573.75 24 3725 ---- 561.75B 525.50A 561.25B 511.00 -40.25 551.25 3750 ---- 539.25B 502.00A 539.00B 489.00 -39.75 528.75 10 3775 ---- 516.50B 478.75A 516.00B 467.25 -39.25 506.50 3800 ---- 494.50B 443.50A 493.75B 445.50 -38.75 484.25 2 3825 ---- 472.00B 422.00A 471.75B 424.00 -38.25 462.25 3850 ---- 450.00B 400.75A 449.75B 402.75 -37.75 440.50 2 3875 ---- 428.25B 379.75A 428.00B 381.50 -37.50 419.00 3900 ---- 409.25B 358.75A 409.25B 360.75 -36.75 397.50 5 3925 ---- 388.00B 338.25A 388.00B 340.00 -36.25 376.25 3950 ---- 366.75B 318.00A 366.75B 319.50 -35.75 355.25 5 3975 ---- 346.00B 298.00A 346.00B 299.50 -35.25 334.75 4000 ---- 325.25B 278.25A 325.25B 279.50 -34.75 314.25 218 4025 ---- 304.75B 258.75A 304.75B 260.00 -34.00 294.00 4050 ---- 284.75B 239.75A 284.75B 241.00 -33.00 274.00 8 4075 ---- 265.00B 221.25A 265.00B 222.25 -32.25 254.50 3 4100 ---- 245.75B 203.00A 245.75B 204.00 -31.25 2 235.25 395 4125 ---- 226.50B 185.25A 226.50B 186.25 -30.25 216.50 4150 ---- 208.00B 168.00A 208.00B 168.75 -29.25 198.00 50 641 4175 ---- 189.75B 151.25A 189.75B 152.25 -28.00 180.25 68 4200 136.75 172.00B 135.50A 137.00A 136.00 -26.75 35 162.75 50 334 4225 121.50 155.00B 120.00A 120.50A 120.75 -25.25 16 146.00 347 4250 112.00 138.50B 105.75A 109.25B 106.25 -23.75 36 130.00 18 656 4275 117.00 123.00B 92.00A 92.00A 92.50 -22.25 1 114.75 1 177 4300 86.00 108.00B 79.50A 79.50A 79.75 -21.00 46 100.75 1367 4325 ---- 94.25B 67.75A 94.25B 68.00 -19.50 1 87.50 54 4350 ---- 81.25B 57.25A 81.25B 57.50 -17.75 75.25 5 2157 4375 60.50 69.50B 48.00A 48.00A 48.00 -16.25 3 64.25 223 4400 ---- 58.75B 39.75A 58.75B 39.75 -14.50 54.25 2 500 4425 ---- 49.25B 32.75A 49.25B 32.75 -12.75 45.50 120 4450 33.50 41.00B 26.75A 26.75A 26.75 -11.00 6 37.75 20 4105 4475 34.00 34.00 21.75A 21.75A 21.75 -9.25 90 31.00 97 116 4500 23.25 27.75B 17.50A 23.75B 17.50 -8.00 4 25.50 3 395 4525 22.25 23.00B 14.25A 22.75B 14.25 -6.50 35 20.75 38 4550 12.25 18.75B 11.50 11.50 11.50 -5.25 5 16.75 6 2015 4575 ---- 15.25B 9.25A 15.25B 9.25 -4.25 1 13.50 1 95 4600 11.75 12.25B 7.50A 7.50A 7.50 -3.50 16 11.00 20 321 4625 8.00 10.00B 6.25A 6.25A 6.25 -2.75 6 9.00 3 120 4650 8.00 8.00 4.95A 4.95A 5.00 -2.25 8 7.25 30 244 4675 ---- 6.75B 4.10A 6.50B 4.10 -1.90 3 6.00 2 4 4700 4.55 5.50B 3.35A 3.35A 3.35 -1.55 1 4.90 4 349 4750 ---- 3.70B 2.30A 3.70B 2.25 -1.10 3.35 102 107 4800 ---- 2.55B 1.60A 2.55B 1.55 -.80 2.35 2 195 4850 ---- 1.80B 1.15A 1.80B 1.10 -.55 1.65 1 4 4900 ---- 1.25B .90A 1.25B .80 -.40 1.20 555 4950 ---- ---- .70A .70A .60 -.30 .90 5000 ---- ---- .55A .55A .50 -.20 .70 35 5050 ---- ---- .45A .45A .40 -.15 .55 5100 .30 .30 .30 .30 .30 -.15 2 .45 211 5200 ---- ---- .25A .25A .15 -.15 .30 223 5300 ---- ---- ---- ---- .10 -.10 .20 13 5400 ---- ---- ---- ---- .05 -.10 .15 5500 ---- ---- ---- ---- .05 -.05 .10 5600 ---- ---- ---- ---- .05 -.05 .10 5700 ---- ---- ---- ---- CAB -.05 .05 5800 ---- ---- ---- ---- CAB -.05 .05 EW SEP23 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4061.25 -46.00 50 4107.25 250 800 ---- ---- ---- ---- 3374.75 -46.00 3420.75 900 ---- ---- ---- ---- 3276.75 -45.75 3322.50 1000 ---- ---- ---- ---- 3178.75 -45.75 3224.50 1 1100 ---- ---- ---- ---- 3080.75 -45.75 3126.50 1 1200 ---- ---- ---- ---- 2982.75 -45.75 3028.50 1300 ---- ---- ---- ---- 2884.75 -46.00 2930.75 1400 ---- ---- ---- ---- 2786.75 -46.00 2832.75 1500 ---- ---- ---- ---- 2689.00 -45.75 2734.75 1600 ---- ---- ---- ---- 2591.25 -45.75 2637.00 1700 ---- ---- ---- ---- 2493.25 -46.00 2539.25 1800 ---- ---- ---- ---- 2395.75 -45.75 2441.50 1900 ---- ---- ---- ---- 2298.00 -45.75 2343.75 2000 ---- 2246.25B ---- ---- 2200.50 -45.50 2246.00 1000 2100 ---- ---- ---- ---- 2102.75 -45.75 50 2148.50 250 2200 ---- ---- ---- ---- 2005.50 -45.50 2051.00 2300 ---- ---- ---- ---- 1908.00 -45.75 1953.75 2350 ---- ---- ---- ---- 1859.50 -45.50 1905.00 2 2400 ---- 1856.50B ---- ---- 1810.75 -45.50 1856.25 2450 ---- ---- ---- ---- 1762.25 -45.50 1807.75 2500 ---- ---- ---- ---- 1713.75 -45.50 1759.25 2550 ---- ---- ---- ---- 1665.25 -45.50 1710.75 2600 ---- ---- ---- ---- 1616.75 -45.50 1662.25 2650 ---- ---- ---- ---- 1568.25 -45.50 1613.75 2700 ---- ---- ---- ---- 1519.75 -45.50 1565.25 2750 ---- ---- ---- ---- 1471.50 -45.25 1516.75 2800 ---- ---- ---- ---- 1423.25 -45.25 1468.50 1 2850 ---- ---- ---- ---- 1375.00 -45.25 1420.25 2900 ---- ---- ---- ---- 1326.75 -45.25 1372.00 2950 ---- ---- ---- ---- 1278.75 -45.00 1323.75 3000 ---- ---- ---- ---- 1230.75 -45.00 1275.75 2 3050 ---- ---- ---- ---- 1183.00 -44.75 1227.75 3100 ---- ---- ---- ---- 1135.25 -44.75 1180.00 3150 ---- ---- ---- ---- 1087.75 -44.50 1132.25 3200 ---- ---- ---- ---- 1040.25 -44.25 1084.50 3250 ---- ---- ---- ---- 993.00 -44.25 1037.25 42 3300 ---- ---- ---- ---- 946.00 -44.00 990.00 19 3350 ---- ---- ---- ---- 899.25 -43.50 942.75 3400 ---- ---- ---- ---- 852.75 -43.25 896.00 226 3450 ---- 856.00B 840.50A 855.50B 806.50 -43.00 849.50 29 3500 ---- 813.75B 794.75A 813.25B 760.75 -42.50 803.25 56 3550 ---- 767.75B 748.50A 767.00B 715.25 -42.00 757.25 60 3600 ---- 722.00B 698.50A 721.25B 670.25 -41.50 711.75 54 3650 ---- 676.50B 649.00A 676.00B 625.75 -41.00 666.75 14 3700 ---- 631.50B 600.50A 631.25B 581.75 -40.25 622.00 14 3750 ---- 587.25B 553.50A 586.75B 538.25 -39.75 578.00 84 3800 ---- 543.50B 493.75A 543.00B 495.50 -38.75 534.25 47 3850 ---- 502.25B 451.75A 502.25B 453.50 -37.75 16 491.25 87 3900 ---- 460.25B 410.25A 460.25B 412.25 -36.75 449.00 47 3950 ---- 418.25B 369.75A 418.25B 371.75 -35.75 407.50 631 4000 342.75 377.25B 330.50A 345.75B 332.25 -34.25 1 366.50 332 4050 ---- 337.25B 292.00A 337.25B 293.75 -33.00 326.75 287 4100 ---- 298.25B 254.75A 298.25B 256.50 -31.25 287.75 342 4150 243.50 260.50B 219.25A 219.25A 220.50 -29.50 1 250.00 3 415 4200 208.50 224.00B 185.25A 208.50B 186.25 -27.75 2 214.00 4 447 4250 ---- 189.25B 153.50A 189.25B 154.25 -25.50 1 179.75 372 4300 ---- 156.75B 124.00A 156.75B 124.75 -23.25 158 148.00 450 564 4350 114.00 126.75B 97.75A 114.50B 98.25 -20.75 200 119.00 450 1026 4400 ---- 99.75B 74.75A 99.75B 75.25 -18.50 18 93.75 27 824 4450 ---- 76.50B 55.50A 76.50B 56.00 -16.00 1 72.00 65 891 4500 ---- 57.25B 40.25A 57.25B 40.50 -13.25 2 53.75 1 667 4550 36.25 41.75B 28.75A 36.75B 28.75 -10.75 25 39.50 424 4600 20.25 29.75B 20.25 20.75B 20.00 -8.25 1 28.25 6 597 4650 16.25 21.25B 14.25 14.50B 14.00 -6.00 4 20.00 11 691 4700 12.50 15.00B 10.00A 10.00A 9.75 -4.25 1 14.00 59 827 4750 ---- 10.75B 7.25A 10.75B 7.00 -3.00 10.00 796 4800 ---- 7.75B 5.25A 7.50B 5.00 -2.00 7.00 558 4850 5.25 5.50 3.70A 3.70A 3.70 -1.30 2 5.00 6 203 4900 ---- 4.05B 2.75A 4.05B 2.70 -1.05 3.75 539 4950 ---- 2.95B 2.05A 2.95B 2.00 -.80 2.80 5000 ---- 2.25B 1.60A 2.25B 1.50 -.65 2.15 1502 5050 ---- ---- 1.25A 1.25A 1.15 -.50 1.65 5100 1.05 1.05 1.00A 1.00A .90 -.40 1 1.30 424 5150 .90 .90 .70 .70 .75 -.30 8 1.05 5200 ---- ---- .70A .70A .60 -.25 .85 424 5300 ---- ---- .45A .45A .40 -.15 .55 196 5400 ---- ---- .35A .35A .25 -.15 .40 181 5500 ---- ---- .25A .25A .15 -.15 .30 342 5600 ---- ---- ---- ---- .10 -.10 .20 5700 ---- ---- ---- ---- .10 -.05 .15 5800 ---- ---- ---- ---- .05 -.05 .10 5900 ---- ---- ---- ---- .05 -.05 .10 6000 ---- ---- ---- ---- .05 -.05 .10 EW OCT23 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3261.75 -46.00 3307.75 1000 ---- ---- ---- ---- 3164.25 -46.00 3210.25 1100 ---- ---- ---- ---- 3067.00 -45.75 3112.75 1200 ---- ---- ---- ---- 2969.50 -45.75 3015.25 1300 ---- ---- ---- ---- 2872.00 -45.75 2917.75 1400 ---- ---- ---- ---- 2774.75 -45.75 2820.50 1500 ---- ---- ---- ---- 2677.50 -45.75 2723.25 1600 ---- ---- ---- ---- 2580.25 -45.50 2625.75 1700 ---- ---- ---- ---- 2483.00 -45.75 2528.75 1800 ---- ---- ---- ---- 2385.75 -45.75 2431.50 1900 ---- ---- ---- ---- 2288.75 -45.75 2334.50 2000 ---- ---- ---- ---- 2192.00 -45.50 2237.50 2100 ---- ---- ---- ---- 2095.00 -45.50 2140.50 2200 ---- ---- ---- ---- 1998.25 -45.25 2043.50 2300 ---- ---- ---- ---- 1901.75 -45.00 1946.75 2400 ---- ---- ---- ---- 1805.25 -45.00 1850.25 2500 ---- ---- ---- ---- 1708.75 -45.00 1753.75 2550 ---- ---- ---- ---- 1660.75 -44.75 1705.50 2600 ---- ---- ---- ---- 1612.50 -45.00 1657.50 2650 ---- ---- ---- ---- 1564.50 -45.00 1609.50 2700 ---- ---- ---- ---- 1516.50 -44.75 1561.25 2750 ---- ---- ---- ---- 1468.75 -44.75 1513.50 2800 ---- ---- ---- ---- 1420.75 -44.75 1465.50 2850 ---- ---- ---- ---- 1373.25 -44.50 1417.75 2900 ---- ---- ---- ---- 1325.50 -44.50 1370.00 2950 ---- ---- ---- ---- 1278.00 -44.25 1322.25 3000 ---- ---- ---- ---- 1230.50 -44.25 1274.75 3050 ---- ---- ---- ---- 1183.50 -44.00 1227.50 3100 ---- ---- ---- ---- 1136.25 -44.00 1180.25 3150 ---- ---- ---- ---- 1089.50 -43.50 1133.00 3200 ---- ---- ---- ---- 1042.75 -43.25 1086.00 3250 ---- ---- ---- ---- 996.25 -43.00 1039.25 3300 ---- ---- ---- ---- 950.00 -42.75 992.75 3350 ---- 951.75B 938.75A 950.50B 904.00 -42.50 946.50 3400 ---- 911.25B 893.00A 910.50B 858.25 -42.25 900.50 3450 ---- 865.25B 847.25A 864.25B 813.00 -41.75 854.75 3500 ---- 819.75B 801.75A 818.25B 768.00 -41.25 809.25 3550 ---- 774.50B 757.00A 773.50B 723.25 -41.25 764.50 3600 ---- 729.75B 712.50A 729.25B 679.25 -40.50 719.75 3650 ---- 685.50B 668.00A 684.75B 635.75 -40.00 675.75 3700 ---- 641.25B 624.50A 641.25B 592.75 -39.50 632.25 3750 ---- 598.00B 549.00A 597.50B 550.50 -38.50 589.00 3800 ---- 558.00B 507.25A 558.00B 508.75 -37.50 2 546.25 18 3850 ---- 515.75B 466.25A 515.75B 467.75 -36.25 504.00 3900 ---- 474.00B 426.00A 474.00B 427.25 -35.00 462.25 3950 ---- 433.25B 386.50A 433.25B 388.00 -33.00 421.00 4000 ---- 393.25B 347.75A 393.25B 349.25 -31.25 380.50 1 4050 ---- 354.50B 310.50A 354.50B 311.75 -29.25 341.00 4100 ---- 316.50B 274.00A 316.50B 275.25 -27.25 302.50 4150 ---- 279.50B 239.25A 279.50B 240.25 -25.25 265.50 4 4200 ---- 244.00B 205.75A 244.00B 206.50 -23.50 230.00 50 53 4250 ---- 210.00B 174.50A 210.00B 174.75 -22.00 196.75 20 4300 146.25 177.75B 145.00A 145.50A 145.25 -20.25 2 165.50 521 4350 133.75 148.25B 118.25A 118.25A 118.25 -18.50 118 136.75 4400 ---- 120.75B 94.25A 120.75B 94.00 -17.25 111.25 18 4450 ---- 96.25B 73.25A 96.25B 73.25 -15.25 88.50 2 45 4500 ---- 75.25B 55.75A 75.25B 55.75 -13.50 69.25 47 4550 ---- 57.50B 41.75A 57.50B 41.50 -11.50 20 53.00 4 29 4600 37.75 43.25B 30.75A 30.75A 30.50 -9.75 60 40.25 2 148 4650 ---- 32.00B 22.75A 32.00B 22.25 -7.75 30.00 4 80 4700 ---- 23.50B 17.00A 23.50B 16.50 -5.75 2 22.25 4 4750 ---- 17.25B 12.50A 17.25B 12.00 -4.50 22 16.50 4 39 4800 ---- 12.75B 9.25A 12.75B 9.00 -3.25 12.25 10 4850 ---- 9.50B 7.25A 9.50B 6.75 -2.50 9.25 3 4900 ---- ---- 5.50A 5.50A 5.25 -1.75 7.00 7 4950 ---- 5.50B 4.15A 4.15A 3.95 -1.30 5.25 3 3 5000 ---- 4.20B 3.30A 4.20B 3.05 -1.10 4.15 8 5050 ---- ---- 2.60A 2.60A 2.40 -.85 3.25 5100 1.90 1.90 1.90 1.90 1.90 -.70 10 2.60 11 14 5150 ---- ---- 1.75A 1.75A 1.55 -.55 2.10 5200 ---- ---- 1.45A 1.45A 1.25 -.45 1.70 5300 ---- ---- 1.05A 1.05A .85 -.35 1.20 507 5400 ---- ---- .75A .75A .60 -.25 .85 5500 ---- ---- .50A .50A .40 -.20 .60 20 5600 ---- ---- .40A .40A .30 -.15 .45 5700 ---- ---- .30A .30A .20 -.15 .35 5800 ---- ---- ---- ---- .15 -.10 .25 5900 ---- ---- ---- ---- .10 -.10 .20 6000 ---- ---- ---- ---- .10 -.05 .15 EW DEC23 End of Month (EOM) Emini S&P Options CALL 800 ---- ---- ---- ---- 3369.00 -45.75 3414.75 900 ---- ---- ---- ---- 3272.50 -45.75 3318.25 1000 ---- ---- ---- ---- 3176.00 -45.75 3221.75 1100 ---- ---- ---- ---- 3079.50 -45.50 3125.00 1200 ---- ---- ---- ---- 2983.00 -45.50 3028.50 1300 ---- ---- ---- ---- 2886.50 -45.75 2932.25 1400 ---- ---- ---- ---- 2790.25 -45.50 2835.75 1500 ---- ---- ---- ---- 2694.00 -45.50 2739.50 1600 ---- ---- ---- ---- 2597.75 -45.50 2643.25 1700 ---- ---- ---- ---- 2501.75 -45.25 2547.00 1800 ---- ---- ---- ---- 2405.50 -45.25 2450.75 1900 ---- ---- ---- ---- 2309.50 -45.25 2354.75 2000 ---- ---- ---- ---- 2213.75 -45.00 2258.75 2100 ---- ---- ---- ---- 2118.00 -45.00 2163.00 2200 ---- ---- ---- ---- 2022.50 -44.75 2067.25 2300 ---- ---- ---- ---- 1927.00 -44.75 1971.75 2400 ---- ---- ---- ---- 1831.75 -44.75 1876.50 2450 ---- ---- ---- ---- 1784.25 -44.50 1828.75 2500 ---- ---- ---- ---- 1736.75 -44.50 1781.25 2550 ---- ---- ---- ---- 1689.25 -44.50 1733.75 2600 ---- ---- ---- ---- 1642.00 -44.25 1686.25 2650 ---- ---- ---- ---- 1594.75 -44.25 1639.00 2700 ---- ---- ---- ---- 1547.50 -44.25 1591.75 2750 ---- ---- ---- ---- 1500.50 -44.00 1544.50 2800 ---- ---- ---- ---- 1453.50 -44.00 1497.50 2850 ---- ---- ---- ---- 1406.75 -43.75 1450.50 2900 ---- ---- ---- ---- 1360.00 -43.50 1403.50 2950 ---- ---- ---- ---- 1313.25 -43.75 1357.00 3000 ---- ---- ---- ---- 1267.00 -43.25 1310.25 21 3050 ---- ---- ---- ---- 1220.75 -43.00 1263.75 3100 ---- ---- ---- ---- 1174.50 -43.00 1217.50 1 3150 ---- ---- ---- ---- 1128.75 -42.75 1171.50 3200 ---- ---- ---- ---- 1083.25 -42.50 1125.75 42 3250 ---- ---- ---- ---- 1037.75 -42.25 1080.00 14 3300 ---- ---- ---- ---- 992.75 -41.75 1034.50 56 3350 ---- ---- ---- ---- 948.00 -41.50 989.50 82 3400 ---- ---- ---- ---- 903.75 -41.00 944.75 15 3450 ---- ---- ---- ---- 859.75 -40.50 900.25 7 3500 ---- ---- ---- ---- 816.00 -40.25 856.25 132 3550 ---- ---- ---- ---- 773.00 -39.50 812.50 28 3600 ---- ---- ---- ---- 730.25 -39.25 769.50 33 3650 ---- ---- 686.50A 686.50A 688.00 -38.75 726.75 3700 ---- ---- 645.00A 645.00A 646.50 -38.00 684.50 34 3750 ---- 653.50B 604.00A 653.50B 605.25 -37.50 642.75 93 3800 ---- 612.00B 563.50A 612.00B 564.75 -36.75 2 601.50 2 16 3850 ---- 571.00B 523.75A 571.00B 525.00 -36.00 561.00 48 3900 ---- 530.75B 484.50A 530.75B 486.00 -35.00 521.00 32 3950 ---- 491.25B 446.00A 491.25B 447.50 -34.00 481.50 70 4000 ---- 452.50B 408.50A 452.50B 409.75 -33.25 443.00 336 4050 ---- 414.50B 371.75A 414.50B 373.00 -32.00 405.00 241 4100 ---- 377.50B 335.75A 377.50B 337.00 -31.00 368.00 1 171 4150 ---- 341.25B 301.00A 341.25B 302.00 -29.75 331.75 230 4200 ---- 306.00B 267.50A 306.00B 268.00 -28.50 296.50 153 4250 ---- 271.75B 235.25A 271.75B 235.50 -27.00 262.50 551 4300 ---- 239.00B 204.50A 239.00B 204.50 -25.50 230.00 1238 4350 ---- 208.00B 175.50A 208.00B 175.25 -23.75 199.00 118 4400 ---- 179.00B 148.50A 179.00B 148.25 -22.00 1 170.25 1139 4450 ---- 151.75B 124.00A 151.75B 123.50 -20.00 5 143.50 2 140 4500 ---- 126.50B 101.50A 126.50B 101.25 -18.25 119.50 2 392 4550 ---- 104.00B 82.00A 104.00B 81.50 -16.25 97.75 534 4600 70.00 84.00B 65.00A 65.00A 64.75 -14.25 34 79.00 685 4650 ---- 67.00B 51.00A 67.00B 50.75 -12.25 63.00 1 613 4700 46.00 52.75B 39.50A 40.50B 39.25 -10.50 3 49.75 332 4750 ---- 41.00B 30.50A 41.00B 30.25 -8.75 39.00 280 4800 ---- 31.75B 23.75A 31.75B 23.25 -7.25 4 30.50 259 4850 22.50 24.50B 18.50A 18.50A 18.00 -5.75 5 23.75 16 17 4900 16.50 19.00B 14.50A 14.50A 14.00 -4.50 14 18.50 183 4950 ---- 14.75B 11.75A 14.75B 11.00 -3.50 14.50 256 5000 ---- 11.75B 9.00A 11.75B 8.75 -2.75 11.50 3 335 5050 ---- ---- 7.50A 7.50A 7.00 -2.25 9.25 5100 ---- ---- 6.00A 6.00A 5.75 -1.75 7.50 121 5150 ---- ---- 5.00A 5.00A 4.70 -1.30 6.00 5200 ---- ---- 4.15A 4.15A 3.90 -1.05 4.95 1 252 5300 2.80 2.80 2.80 2.80 2.75 -.70 10 3.45 213 5400 ---- ---- 2.10A 2.10A 2.00 -.45 2.45 499 5500 ---- ---- 1.60A 1.60A 1.45 -.35 1.80 8 631 5600 ---- ---- 1.25A 1.25A 1.10 -.25 30 1.35 5700 ---- ---- .90A .90A .80 -.20 48 1.00 5800 ---- ---- .70A .70A .65 -.10 .75 5900 ---- ---- .50A .50A .50 -.10 .60 6000 ---- ---- .40A .40A .40 -.05 .45 EW MAR24 End of Month (EOM) Emini S&P Options CALL 800 ---- ---- ---- ---- 3361.00 -44.75 3405.75 39 900 ---- ---- ---- ---- 3266.00 -44.50 3310.50 1000 ---- ---- ---- ---- 3170.75 -44.50 3215.25 1100 ---- ---- ---- ---- 3075.75 -44.50 3120.25 1200 ---- ---- ---- ---- 2980.75 -44.25 3025.00 1300 ---- ---- ---- ---- 2885.75 -44.25 2930.00 1400 ---- ---- ---- ---- 2790.75 -44.25 2835.00 1500 ---- ---- ---- ---- 2696.00 -44.25 2740.25 1600 ---- ---- ---- ---- 2601.25 -44.25 2645.50 1700 ---- ---- ---- ---- 2506.50 -44.25 2550.75 1800 ---- ---- ---- ---- 2412.00 -44.00 2456.00 1900 ---- ---- ---- ---- 2317.50 -44.00 2361.50 2000 ---- ---- ---- ---- 2223.25 -43.75 2267.00 250 2100 ---- ---- ---- ---- 2129.25 -43.50 2172.75 2200 ---- ---- ---- ---- 2035.25 -43.50 2078.75 2300 ---- ---- ---- ---- 1941.50 -43.50 1985.00 2400 ---- ---- ---- ---- 1848.25 -43.25 1891.50 2500 ---- ---- ---- ---- 1755.25 -43.00 1798.25 2550 ---- ---- ---- ---- 1709.00 -43.00 1752.00 2600 ---- ---- ---- ---- 1662.75 -42.75 1705.50 2650 ---- ---- ---- ---- 1616.50 -42.75 1659.25 2700 ---- ---- ---- ---- 1570.50 -42.75 1613.25 2750 ---- ---- ---- ---- 1524.75 -42.50 1567.25 2800 ---- ---- ---- ---- 1479.00 -42.50 1521.50 2850 ---- ---- ---- ---- 1433.50 -42.25 1475.75 2900 ---- ---- ---- ---- 1388.25 -42.00 1430.25 2950 ---- ---- ---- ---- 1343.00 -42.00 1385.00 3000 ---- ---- ---- ---- 1298.25 -41.75 1340.00 3050 ---- ---- ---- ---- 1253.50 -41.50 1295.00 3100 ---- ---- ---- ---- 1209.00 -41.50 1250.50 3150 ---- ---- ---- ---- 1165.00 -41.00 1206.00 3200 ---- ---- ---- ---- 1121.25 -40.75 1162.00 3250 ---- ---- ---- ---- 1077.75 -40.50 1118.25 3300 ---- ---- ---- ---- 1034.50 -40.25 1074.75 42 3350 ---- ---- ---- ---- 992.00 -39.50 1031.50 3400 ---- ---- ---- ---- 949.50 -39.25 988.75 1 3450 ---- ---- ---- ---- 907.50 -38.75 946.25 3500 ---- ---- ---- ---- 865.75 -38.25 904.00 1 3550 ---- ---- 824.00A 824.00A 824.50 -37.50 862.00 1 3600 ---- 830.75B 783.00A 830.75B 783.50 -37.00 820.50 374 3650 ---- 790.25B 742.75A 790.25B 742.75 -36.50 779.25 3700 ---- 749.50B 702.75A 749.50B 702.25 -36.00 738.25 146 3750 ---- 709.25B 663.25A 709.25B 662.25 -35.50 697.75 3800 ---- 669.50B 624.50A 669.50B 622.50 -34.75 657.25 23 3850 ---- 630.25B 586.25A 630.25B 583.50 -34.00 617.50 3900 ---- 591.50B 548.50A 591.50B 544.75 -33.50 578.25 2 3950 ---- 553.50B 511.25A 553.50B 506.50 -32.75 539.25 4000 ---- 516.25B 475.00A 516.25B 469.25 -32.00 501.25 406 4050 ---- 479.50B 439.00A 479.50B 432.50 -31.25 463.75 32 4100 ---- 443.25B 404.00A 443.25B 396.75 -30.25 427.00 41 4150 ---- 408.00B 369.75A 408.00B 361.75 -29.75 391.50 35 4200 ---- 373.25B 336.50A 373.25B 328.25 -28.50 356.75 92 4250 ---- 339.75B 304.25A 339.75B 295.75 -27.50 323.25 100 4300 ---- 307.00B 273.00A 307.00B 264.50 -26.50 291.00 18 4350 ---- 275.50B 243.25A 275.50B 235.00 -25.25 260.25 4400 ---- 245.25B 214.75A 245.25B 207.00 -24.00 231.00 81 4450 ---- 216.50B 187.75A 216.50B 181.00 -22.25 203.25 4500 ---- 189.25B 162.50A 189.25B 156.75 -21.00 177.75 75 4550 ---- 163.75B 139.00A 163.75B 134.50 -19.25 153.75 1 4600 ---- 140.00B 117.75A 140.00B 114.25 -17.75 132.00 397 4650 ---- 118.75B 98.75A 118.75B 96.25 -16.00 112.25 3 4700 ---- 99.50B 82.00A 99.50B 80.50 -14.25 94.75 128 4750 ---- 82.75B 67.50A 82.75B 66.50 -12.75 79.25 3 4800 ---- 68.00B 55.25A 68.00B 54.75 -11.00 65.75 97 4850 ---- 55.75B 45.00A 55.75B 44.75 -9.50 54.25 4900 ---- 45.25B 36.75A 45.25B 36.50 -8.00 44.50 234 4950 ---- ---- 30.25A 30.25A 29.75 -6.75 36.50 5000 ---- ---- 24.50A 24.50A 24.25 -5.50 29.75 384 5050 ---- ---- 20.50A 20.50A 19.75 -4.75 24.50 5100 ---- ---- 17.00A 17.00A 16.25 -3.75 20.00 3 5150 ---- ---- 14.00A 14.00A 13.25 -3.25 16.50 5200 ---- ---- 11.75A 11.75A 11.00 -2.75 13.75 4 5300 ---- ---- 8.50A 8.50A 7.75 -1.75 9.50 40 5400 ---- ---- 6.25A 6.25A 5.50 -1.50 7.00 51 5500 ---- ---- 4.60A 4.60A 4.15 -1.10 5.25 419 5600 ---- ---- 3.50A 3.50A 3.10 -.75 3.85 9 5700 ---- ---- 2.70A 2.70A 2.30 -.65 2.95 5800 ---- ---- 2.10A 2.10A 1.75 -.50 2.25 5900 ---- ---- 1.70A 1.70A 1.35 -.40 1.75 6000 ---- ---- ---- ---- 1.05 -.30 1.35 6100 ---- ---- ---- ---- .80 -.25 1.05 EW JUN24 End of Month (EOM) Emini S&P Options CALL 800 ---- ---- ---- ---- 3350.50 -45.25 3395.75 900 ---- ---- ---- ---- 3256.50 -45.50 3302.00 1000 ---- ---- ---- ---- 3162.75 -45.25 3208.00 1100 ---- ---- ---- ---- 3069.00 -45.00 3114.00 1200 ---- ---- ---- ---- 2975.25 -44.75 3020.00 1300 ---- ---- ---- ---- 2881.25 -45.00 2926.25 1400 ---- ---- ---- ---- 2787.75 -44.75 2832.50 1500 ---- ---- ---- ---- 2694.25 -44.50 2738.75 1600 ---- ---- ---- ---- 2600.75 -44.50 2645.25 1700 ---- ---- ---- ---- 2507.50 -44.50 2552.00 1800 ---- ---- ---- ---- 2414.25 -44.50 2458.75 1900 ---- ---- ---- ---- 2321.50 -44.25 2365.75 2000 ---- ---- ---- ---- 2228.75 -44.25 2273.00 2100 ---- ---- ---- ---- 2136.25 -44.00 2180.25 2200 ---- ---- ---- ---- 2044.25 -43.75 2088.00 2300 ---- ---- ---- ---- 1952.25 -43.75 1996.00 2400 ---- ---- ---- ---- 1861.00 -43.25 1904.25 2500 ---- ---- ---- ---- 1770.00 -43.00 1813.00 2600 ---- ---- ---- ---- 1679.50 -43.00 1722.50 2700 ---- ---- ---- ---- 1589.75 -42.75 1632.50 2800 ---- ---- ---- ---- 1500.75 -42.25 1543.00 2900 ---- ---- ---- ---- 1412.50 -42.00 1454.50 3000 ---- ---- ---- ---- 1325.00 -41.50 1366.50 42 3100 ---- ---- ---- ---- 1238.75 -40.75 1279.50 3200 ---- ---- ---- ---- 1153.50 -40.25 1193.75 3300 ---- ---- ---- ---- 1069.75 -39.25 1109.00 14 3400 ---- ---- ---- ---- 987.25 -38.50 1025.75 28 3500 ---- 953.50B 906.75A 953.50B 906.50 -37.50 944.00 46 3600 ---- 872.75B 827.25A 872.75B 827.25 -36.25 863.50 14 3700 ---- 793.75B 749.75A 793.75B 749.00 -35.25 784.25 5 3800 ---- 716.50B 674.00A 716.50B 672.00 -34.00 706.00 28 3900 ---- 641.50B 600.50A 641.50B 596.75 -32.75 629.50 19 4000 ---- 568.50B 529.00A 568.50B 523.75 -31.25 555.00 54 4100 ---- 497.50B 460.00A 497.50B 453.25 -29.75 483.00 18 4200 ---- 429.25B 393.75A 429.25B 386.00 -28.00 414.00 144 4300 ---- 364.25B 331.00A 364.25B 322.75 -26.00 348.75 121 4400 ---- 302.75B 272.00A 302.75B 264.25 -24.00 288.25 97 4500 ---- 245.75B 218.00A 245.75B 211.25 -21.75 233.00 157 4600 ---- 194.00B 169.75A 194.00B 164.75 -19.00 183.75 50 4700 ---- 148.75B 128.25A 148.75B 125.00 -16.50 141.50 40 4800 ---- 110.75B 94.25A 110.75B 92.50 -13.75 106.25 24 4900 ---- 80.50B 68.00A 80.50B 67.00 -11.00 78.00 72 5000 ---- 57.50B 48.25A 57.50B 47.75 -8.50 56.25 3 15 5100 ---- ---- 34.50A 34.50A 34.00 -6.50 40.50 3 5200 ---- 30.25B 24.75A 30.25B 24.50 -4.75 29.25 5300 ---- 22.00B 18.00A 22.00B 17.75 -3.50 21.25 5400 ---- 16.25B 13.25A 16.00B 13.00 -2.50 15.50 173 5500 ---- 12.00B 10.00A 12.00B 9.75 -2.00 11.75 204 5600 ---- ---- 7.75A 7.75A 7.25 -1.75 9.00 5700 ---- ---- 6.00A 6.00A 5.50 -1.25 6.75 5800 ---- ---- 4.50A 4.50A 4.30 -.95 5.25 5900 ---- ---- 3.55A 3.55A 3.30 -.75 4.05 6000 ---- ---- 2.80A 2.80A 2.55 -.60 3.15 6100 ---- ---- 2.30A 2.30A 1.95 -.50 2.45 EW SEP24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3250.75 -40.00 3290.75 4 1000 ---- ---- ---- ---- 3158.25 -39.50 3197.75 1100 ---- ---- ---- ---- 3065.75 -39.25 3105.00 1200 ---- ---- ---- ---- 2973.50 -38.50 3012.00 1300 ---- ---- ---- ---- 2881.25 -38.00 2919.25 1400 ---- ---- ---- ---- 2789.25 -37.25 2826.50 1500 ---- ---- ---- ---- 2697.25 -36.75 2734.00 1600 ---- ---- ---- ---- 2605.25 -36.50 2641.75 1700 ---- ---- ---- ---- 2513.50 -36.00 2549.50 1800 ---- ---- ---- ---- 2421.75 -35.75 2457.50 1900 ---- ---- ---- ---- 2330.00 -35.75 2365.75 2000 ---- ---- ---- ---- 2238.75 -35.50 2274.25 2100 ---- ---- ---- ---- 2147.50 -35.50 2183.00 2200 ---- ---- ---- ---- 2056.50 -35.75 2092.25 2300 ---- ---- ---- ---- 1965.75 -36.00 2001.75 2400 ---- ---- ---- ---- 1875.50 -36.25 1911.75 2500 ---- ---- ---- ---- 1786.00 -36.25 1822.25 2600 ---- ---- ---- ---- 1697.00 -36.50 1733.50 2700 ---- ---- ---- ---- 1609.00 -36.50 1645.50 2800 ---- ---- ---- ---- 1521.75 -36.50 1558.25 2900 ---- ---- ---- ---- 1435.75 -36.00 1471.75 3000 ---- ---- ---- ---- 1350.75 -35.50 1386.25 3100 ---- ---- ---- ---- 1267.00 -35.00 1302.00 3200 ---- ---- ---- ---- 1184.50 -34.25 1218.75 3300 ---- ---- ---- ---- 1103.00 -33.50 1136.50 3400 ---- 1066.50B 1022.00A 1066.50B 1022.75 -32.50 1055.25 3500 ---- 986.50B 943.25A 986.50B 943.50 -32.00 975.50 3600 ---- 908.25B 866.00A 908.25B 865.50 -31.00 896.50 5 3700 820.00 831.50B 790.75A 790.75A 788.50 -30.50 20 819.00 10 3800 745.75 756.75B 717.25A 717.25A 713.25 -29.75 5 743.00 16 3900 ---- 683.75B 645.75A 683.75B 639.75 -29.00 668.75 11 4000 ---- 612.50B 576.25A 612.50B 568.25 -28.50 596.75 4100 ---- 543.50B 508.75A 543.50B 499.25 -27.75 527.00 48 4200 ---- 476.75B 444.00A 476.75B 433.50 -26.75 460.25 16 4300 ---- 412.75B 382.25A 412.75B 371.25 -25.75 397.00 4400 ---- 352.25B 324.00A 352.25B 313.25 -24.50 337.75 4500 ---- 295.25B 269.50A 295.25B 260.00 -22.75 282.75 4600 ---- 242.75B 219.75A 242.75B 211.75 -21.00 232.75 24 4700 ---- 195.25B 175.00A 195.25B 169.50 -18.75 188.25 4800 ---- 153.75B 136.50A 153.75B 133.25 -16.25 149.50 4900 ---- 118.50B 104.50A 118.50B 102.75 -13.75 116.50 100 5000 ---- 89.75B 78.75A 89.75B 78.25 -11.00 89.25 5100 ---- ---- 59.00A 59.00A 59.25 -8.25 67.50 100 5200 ---- ---- 44.00A 44.00A 44.50 -6.00 50.50 5300 ---- ---- 33.25A 33.25A 33.50 -4.25 37.75 5400 ---- ---- 25.25A 25.25A 25.00 -3.50 28.50 5500 ---- ---- 20.00A 20.00A 18.50 -3.25 21.75 5600 ---- ---- 15.50A 15.50A 13.25 -3.75 17.00 5700 ---- ---- 12.25A 12.25A 9.50 -3.75 13.25 4 5800 ---- ---- 9.75A 9.75A 6.75 -3.75 10.50 5900 ---- ---- 8.00A 8.00A 4.60 -3.65 8.25 6000 ---- ---- ---- ---- 3.10 -3.40 6.50 6100 ---- ---- ---- ---- 2.05 -2.95 5.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20211 14323 240379 EW MAY23 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 250 800 ---- ---- ---- ---- CAB .00 CAB 6 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 80 1100 ---- ---- ---- ---- CAB .00 CAB 17 1200 ---- ---- ---- ---- CAB .00 CAB 1 1300 ---- ---- ---- ---- CAB .00 CAB 661 1400 ---- ---- ---- ---- CAB .00 CAB 14 1500 ---- ---- ---- ---- CAB .00 CAB 296 1600 ---- ---- ---- ---- CAB .00 CAB 719 1700 ---- ---- ---- ---- CAB .00 CAB 1127 1800 ---- ---- ---- ---- CAB .00 CAB 1833 1900 ---- ---- ---- ---- CAB .00 CAB 2310 2000 ---- ---- ---- ---- CAB .00 CAB 1929 2100 ---- ---- ---- ---- CAB .00 CAB 1927 2200 ---- ---- ---- ---- CAB .00 CAB 881 2300 ---- ---- ---- ---- CAB .00 CAB 1656 2350 ---- ---- ---- ---- CAB .00 CAB 567 2400 ---- ---- ---- ---- CAB .00 CAB 436 2450 ---- ---- ---- ---- CAB .00 CAB 982 2500 ---- ---- ---- ---- CAB .00 CAB 1286 2550 ---- ---- ---- ---- CAB -.05 .05 1704 2600 ---- ---- ---- ---- CAB -.05 .05 2831 2650 ---- ---- ---- ---- CAB -.05 .05 1116 2700 ---- ---- ---- ---- CAB -.05 .05 713 2750 .05 .05 .05 .05 CAB -.05 2 .05 1975 2800 ---- ---- ---- ---- CAB -.05 1 .05 2562 2850 ---- ---- ---- ---- CAB -.05 .05 1182 2900 ---- ---- ---- ---- .05 .00 .05 1225 2925 ---- ---- ---- ---- .05 .00 .05 7 2950 ---- ---- ---- ---- .05 .00 .05 577 2975 ---- ---- ---- ---- .05 .00 .05 274 3000 ---- ---- ---- ---- .05 -.05 .10 6 3018 3025 ---- ---- ---- ---- .05 -.05 .10 82 3050 ---- ---- ---- ---- .05 -.05 .10 565 3075 ---- ---- ---- ---- .05 -.05 .10 648 3100 ---- ---- ---- ---- .05 -.05 .10 1627 3120 ---- ---- ---- ---- .05 -.05 .10 105 3125 ---- ---- ---- ---- .05 -.05 .10 82 3130 ---- ---- ---- ---- .05 -.05 .10 340 3140 ---- ---- ---- ---- .05 -.05 .10 12 3150 .10 .10 .10 .10 .05 -.05 144 .10 917 3160 ---- ---- ---- ---- .05 -.05 .10 3 3170 ---- ---- ---- ---- .10 .00 .10 31 3175 ---- ---- ---- ---- .10 .00 .10 185 3180 ---- ---- ---- ---- .10 .00 .10 81 3190 ---- ---- ---- ---- .10 .00 .10 89 3200 ---- ---- ---- ---- .10 .00 .10 2 3144 3210 .10 .10 .10 .10 .10 .00 8 .10 1452 3220 ---- ---- ---- ---- .10 .00 .10 149 3225 ---- ---- ---- ---- .10 .00 .10 293 3230 ---- ---- ---- ---- .10 -.05 .15 148 3240 ---- ---- ---- ---- .10 -.05 .15 60 3250 ---- ---- ---- ---- .10 -.05 .15 2702 3260 ---- ---- ---- ---- .10 -.05 .15 268 3270 ---- ---- ---- ---- .10 -.05 .15 50 3275 .15 .15 .15 .15 .10 -.05 10 .15 137 3280 ---- ---- ---- ---- .10 -.05 .15 378 3290 ---- ---- ---- ---- .10 -.05 .15 897 3300 .15 .15 .10A .15 .10 -.05 25 .15 2 1583 3310 ---- ---- ---- ---- .15 .00 .15 159 3320 ---- ---- ---- ---- .15 .00 .15 338 3325 .15 .15 .15 .15 .15 .00 10 .15 20 40 3330 ---- ---- ---- ---- .15 .00 .15 353 3340 .15 .15 .15 .15 .15 .00 81 .15 2 174 3350 .15 .20 .15 .20 .15 .00 520 .15 10 773 3360 ---- .20B ---- .20B .15 .00 .15 1066 3370 ---- .20B ---- .20B .15 .00 .15 40 125 3375 ---- .20B ---- .20B .15 .00 .15 478 3380 ---- .20B ---- .20B .15 .00 .15 867 3390 ---- ---- ---- ---- .20 .00 .20 40 108 3400 ---- ---- .15A .15A .20 .00 .20 91 3501 3410 ---- ---- ---- ---- .20 .00 .20 641 3420 ---- ---- .15A .15A .20 .00 .20 37 2637 3425 ---- .25B .15A .15A .20 .00 .20 324 463 3430 ---- .25B .15A .15A .20 .00 .20 216 866 3440 ---- .25B ---- .25B .20 .00 .20 326 3450 ---- .25B ---- .25B .25 +.05 40 .20 45 2869 3460 .25 .25 .25 .25 .25 +.05 1 .20 618 3470 ---- .25B ---- .25B .25 +.05 .20 2058 3475 ---- .25B ---- .25B .25 +.05 .20 406 3480 ---- .25B ---- .25B .25 +.05 .20 2 648 3490 ---- .30B ---- .30B .25 +.05 6 .20 15 438 3500 .25 .30 .25 .30 .30 +.10 10 .20 233 2611 3510 ---- .30B .20A .20A .30 +.05 .25 461 3520 .25 .30B .25 .30B .30 +.05 15 .25 612 3525 ---- .30B ---- .30B .30 +.05 .25 10 313 3530 ---- .35B ---- .35B .30 +.05 .25 387 3540 ---- .35B ---- .35B .30 +.05 .25 766 1018 3550 ---- .35B ---- .35B .30 +.05 .25 2073 2495 3560 ---- .35B ---- .35B .35 +.10 .25 444 1214 3570 ---- .40B .25A .25A .35 +.05 .30 1145 3575 ---- .40B .25A .25A .35 +.05 .30 2 759 3580 .25 .40B .25 .40B .35 +.05 1 .30 1162 3590 ---- .40B ---- .40B .35 +.05 .30 594 3600 .30 .45B .30 .45B .35 +.05 19 .30 244 1643 3610 ---- .45B .30A .30A .40 +.05 336 .35 2 718 3620 ---- .45B .30A .30A .40 +.05 .35 549 3625 ---- .45B .30A .30A .40 +.05 .35 833 3630 .35 .45B .35 .35 .40 +.05 5 .35 6 427 3640 .45 .50B .45 .40A .40 +.05 4 .35 612 3650 .40 .50 .40 .45A .45 +.10 57 .35 96 1389 3660 ---- .55B .35A .35A .45 +.05 .40 962 3670 .50 .55B .35A .55B .45 +.05 4 .40 368 3675 ---- .55B ---- .55B .45 +.05 .40 1 649 3680 ---- .60B .35A .35A .45 +.05 5 .40 954 3690 .55 .60B .55 .50A .50 +.10 301 .40 15 1348 3700 .45 .65B .40 .55 .50 +.05 125 .45 13 6585 3710 ---- .65B ---- .65B .55 +.10 .45 869 3720 ---- .70B .40A .40A .55 +.10 .45 525 1765 3725 ---- .70B ---- .70B .55 +.10 .45 1112 3730 ---- .70B ---- .70B .55 +.10 25 .45 4 528 3740 .65 .75B .45A .60A .60 +.10 11 .50 79 1171 3750 .60 .80B .45A .80B .65 +.15 36 .50 103 986 3760 .65 .80B .65 .80B .65 +.15 1 .50 6000 6335 3770 .60 .85B .50A .85B .70 +.15 27 .55 4 958 3775 ---- .90B .50A .50A .70 +.15 .55 1012 3780 .60 .90B .50A .90B .75 +.20 4 .55 747 3785 ---- .95B ---- .95B .75 +.20 .55 3790 ---- .95B ---- .95B .75 +.20 .55 2 711 3795 ---- 1.00B .55A .55A .80 +.20 10 .60 3800 .65 1.00B .55A .80 .80 +.20 111 .60 1852 4821 3805 ---- 1.05B ---- 1.05B .85 +.25 .60 3810 .80 1.10B .80 1.10B .85 +.25 63 .60 734 3815 ---- 1.10B .60A .60A .90 +.25 .65 3820 .85 1.15B .60A .80A .90 +.25 209 .65 828 3825 ---- 1.20B ---- 1.20B .95 +.30 .65 2050 3830 ---- 1.20B .65A .65A .95 +.25 .70 1 1199 3835 ---- 1.25B ---- 1.25B 1.00 +.30 .70 3840 .70 1.30B .70 1.10B 1.00 +.30 4 .70 21 989 3845 ---- 1.35B .70A .70A 1.05 +.30 .75 3850 .65 1.40B .65 1.40B 1.10 +.35 284 .75 293 3630 3855 1.00 1.45B .75A .95A 1.10 +.30 2 .80 3860 1.05 1.50B .75A 1.15 1.15 +.35 142 .80 115 692 3865 1.25 1.55B .80A 1.25 1.20 +.35 5 .85 3870 1.05 1.60B .80A 1.60B 1.25 +.40 4 .85 271 539 3875 1.40 1.65B .80A 1.20A 1.30 +.40 7 .90 3 1713 3880 ---- 1.70B .85A .85A 1.35 +.45 386 .90 2 854 3885 1.30 1.75B .85A 1.20A 1.40 +.45 212 .95 3890 1.25 1.85B .90A 1.45B 1.45 +.45 124 1.00 162 1494 3895 1.25 1.90B .90A 1.90B 1.50 +.50 10 1.00 3900 .90 2.00B .90 1.55B 1.55 +.50 172 1.05 444 26351 3905 1.35 2.10B .95A 1.25A 1.60 +.50 5 1.10 3910 1.15 2.20B 1.00A 1.45A 1.70 +.55 37 1.15 98 831 3915 1.05 2.25B 1.00A 2.25B 1.75 +.55 78 1.20 3920 1.65 2.40B 1.05A 1.70A 1.85 +.60 44 1.25 2 717 3925 1.35 2.50B 1.10A 1.75A 1.90 +.60 36 1.30 2 1707 3930 1.15 2.60B 1.15 2.60B 2.00 +.65 45 1.35 467 1388 3935 1.95 2.70B 1.15A 1.75A 2.10 +.70 11 1.40 3940 1.40 2.85B 1.20A 2.00A 2.20 +.75 50 1.45 224 959 3945 ---- 3.00B 1.25A 1.25A 2.30 +.80 1.50 3950 1.30 3.15B 1.30 2.35A 2.40 +.80 210 1.60 2340 4575 3955 1.65 3.30B 1.35A 2.00A 2.55 +.90 7 1.65 196 196 3960 2.45 3.45B 1.45A 2.70B 2.65 +.90 192 1.75 9 317 3965 ---- 3.65B 1.50A 1.50A 2.80 +1.00 6 1.80 147 147 3970 2.25 3.85B 1.55A 2.95B 2.95 +1.05 45 1.90 306 832 3975 2.35 4.05B 1.65A 3.15B 3.15 +1.15 326 2.00 565 1275 3980 2.50 4.30B 1.70A 3.40B 3.30 +1.20 319 2.10 61 892 3985 2.65 4.50B 1.80A 3.10A 3.50 +1.30 177 2.20 3990 2.75 4.80 1.85A 3.75B 3.70 +1.40 313 2.30 39 931 3995 2.95 5.00B 1.95A 3.80B 3.90 +1.45 67 2.45 36 36 4000 2.40 5.25B 2.05A 4.25B 4.15 +1.60 2847 2.55 3374 15554 4005 3.10 5.50B 2.15A 4.50B 4.40 +1.70 175 2.70 4010 3.45 6.00B 2.25A 4.80B 4.65 +1.80 453 2.85 89 603 4015 3.05 6.25B 2.35A 5.00B 4.95 +1.95 111 3.00 120 120 4020 3.80 6.75B 2.50A 4.65A 5.25 +2.05 1410 3.20 168 1412 4025 4.00 7.00B 2.60A 5.75 5.50 +2.15 210 3.35 21 1765 4030 4.45 7.50B 2.75A 5.75A 6.00 +2.45 325 3.55 58 898 4035 4.60 8.00B 2.90A 4.75A 6.50 +2.75 105 3.75 12 12 4040 4.05 8.50B 3.05A 7.00B 6.75 +2.75 250 4.00 97 691 4045 5.75 9.00B 3.25A 8.25B 7.25 +3.05 43 4.20 201 201 4050 3.90 9.75B 3.45A 8.75B 7.75 +3.30 686 4.45 1604 3251 4055 6.25 10.25B 3.65A 8.50B 8.25 +3.50 30 4.75 25 25 4060 5.00 11.00B 3.85A 9.00B 8.75 +3.75 166 5.00 266 711 4065 6.50 11.75B 4.05A 10.50B 9.50 +4.25 55 5.25 4 4 4070 7.00 12.50B 4.30A 10.50B 10.00 +4.25 389 5.75 23 621 4075 6.25 13.25B 4.55A 10.75A 10.75 +4.75 449 6.00 433 2758 4080 8.00 14.25B 4.85A 11.50B 11.50 +5.25 48 6.25 494 1775 4085 8.25 15.00B 5.25A 11.00A 12.25 +5.50 116 6.75 31 31 4090 7.00 16.00B 5.50A 13.75B 13.25 +6.00 59 7.25 172 545 4095 9.00 17.00B 6.00A 14.75B 14.00 +6.25 67 7.75 65 65 4100 6.25 18.25 6.00 15.00A 15.00 +6.75 4217 8.25 5348 7032 4105 6.75 19.50B 6.75 16.50B 16.25 +7.50 15 8.75 23 19 4110 7.75 20.75B 7.00A 18.00B 17.25 +8.00 54 9.25 7 723 4115 12.00 22.00B 7.50A 17.75A 18.50 +8.75 22 9.75 35 35 4120 10.75 23.50B 8.00A 20.50B 19.75 +9.25 404 10.50 79 754 4125 9.00 25.00B 8.50A 22.00B 21.25 +10.00 191 11.25 222 1123 4130 10.00 26.50B 9.25A 21.75A 22.75 +10.75 497 12.00 114 630 4135 13.25 28.25B 9.75A 25.00B 24.25 +11.50 17 12.75 63 63 4140 10.50 30.25B 10.50 26.50B 26.00 +12.50 619 13.50 119 810 4145 22.00 32.00B 11.00A 28.25B 27.75 +13.25 14 14.50 20 20 4150 12.50 34.25B 11.75A 29.00A 29.50 +14.00 451 15.50 908 1556 4155 19.00 36.50B 12.75A 32.00B 31.75 +15.25 137 16.50 2 2 4160 17.25 38.75B 13.50A 34.25B 33.75 +16.00 796 17.75 13 669 4165 18.75 41.00B 14.50A 37.25B 36.00 +17.00 196 19.00 3 3 4170 18.50 43.50B 15.50A 39.50B 38.50 +18.25 226 20.25 348 747 4175 26.50 46.00B 16.50A 43.50B 41.00 +19.25 214 21.75 91 845 4180 18.50 48.75B 17.75A 42.00A 43.75 +20.50 683 23.25 105 432 4185 24.25 51.75B 19.00A 47.50B 46.50 +21.75 257 24.75 6 6 4190 23.25 54.75 20.25A 44.25A 49.50 +23.00 303 26.50 149 520 4195 31.50 57.75B 21.75A 47.00A 52.75 +24.50 56 28.25 30 12 4200 23.50 61.00B 23.25A 50.25A 56.00 +25.75 759 30.25 840 1701 4205 34.50 64.50B 24.75A 53.25A 59.25 +27.00 29 32.25 65 26 4210 36.75 68.00B 26.50A 68.00B 62.75 +28.25 390 34.50 458 590 4215 30.50 71.50B 28.75A 60.00A 66.50 +29.75 7 36.75 26 7 4220 44.50 75.25B 30.50A 50.00A 70.25 +31.00 8 39.25 79 146 4225 46.75 79.25B 32.75A 67.25A 74.00 +32.00 157 42.00 31 338 4230 67.75 83.25B 35.00A 67.25A 78.00 +33.25 8 44.75 10 159 4235 ---- 87.25B 37.50A 37.50A 82.00 +34.25 47.75 4240 59.75 91.50B 40.25A 60.75A 86.25 +35.50 9 50.75 1 30 4245 85.00 95.75B 43.00A 84.50A 90.50 +36.50 1 54.00 2 2 4250 58.00 100.25B 46.00A 77.50A 95.00 +37.75 26 57.25 10 161 4255 ---- 104.75B 49.25A 49.25A 99.25 +38.50 60.75 4260 72.25 109.25B 52.50A 109.25B 104.00 +39.50 8 64.50 14 43 4265 76.75 113.75B 55.75A 74.25A 108.50 +40.25 2 68.25 4270 ---- 118.25B 59.25A 59.25A 113.00 +40.75 72.25 33 34 4275 ---- 123.00B 63.25A 63.25A 117.75 +41.50 6 76.25 7 7 4280 ---- 127.75B 66.75A 66.75A 122.50 +42.00 80.50 1 4285 ---- 132.50B 70.75A 70.75A 127.25 +42.50 84.75 4290 98.00 137.25B 75.00A 135.00B 132.25 +43.25 4 89.00 7 4295 108.00 142.25B 79.00A 100.75A 137.00 +43.50 1 93.50 4300 139.50 147.00B 83.25A 143.00B 141.75 +43.75 56 98.00 100 168 4305 ---- 151.75B 87.75A 87.75A 146.75 +44.25 102.50 4310 ---- 156.75B 92.00A 92.00A 151.75 +44.50 107.25 2 4315 ---- 151.75B 96.50A 96.50A 156.50 +44.75 111.75 4320 ---- 156.50B 101.25A 101.25A 161.50 +45.00 116.50 27 4325 ---- 161.25B 105.75A 105.75A 166.50 +45.25 121.25 1 4330 ---- 166.25B 110.25A 110.25A 171.50 +45.25 126.25 4335 ---- 171.00B 115.00A 115.00A 176.25 +45.25 131.00 4340 ---- 176.00B 119.75A 119.75A 181.25 +45.50 135.75 1 4345 ---- 180.75B 124.75A 124.75A 186.25 +45.50 140.75 4350 ---- 185.75B 129.50A 129.50A 191.25 +45.75 20 145.50 10 99 4355 ---- 190.50B 134.25A 134.25A 196.25 +45.75 150.50 4360 ---- 195.50B 139.25A 139.25A 201.25 +45.75 155.50 4365 ---- 200.50B 144.00A 144.00A 206.25 +46.00 160.25 4370 ---- 205.25B 149.00A 149.00A 211.25 +46.00 165.25 1 4375 ---- 210.25B 154.00A 154.00A 216.25 +46.00 170.25 1 4380 ---- 215.25B ---- 214.75B 221.25 +46.00 175.25 4385 ---- 220.25B ---- 219.75B 226.00 +45.75 180.25 4390 ---- 225.00B ---- 224.75B 231.00 +46.00 185.00 1 4395 ---- 230.00B ---- 229.50B 236.00 +46.00 190.00 4400 ---- 234.75B 194.75A 194.75A 241.00 +46.00 4 195.00 5 94 4405 ---- 239.75B ---- 239.50B 246.00 +46.00 200.00 4410 ---- 244.75B ---- 244.50B 251.00 +46.00 205.00 3 4415 ---- 249.50B ---- 249.25B 256.00 +46.00 210.00 4420 ---- 254.50B ---- 254.25B 261.00 +46.00 215.00 4425 ---- 259.50B ---- 259.25B 266.00 +46.00 220.00 4430 ---- 264.50B ---- 264.25B 271.00 +46.00 225.00 4440 ---- 274.25B ---- 274.00B 281.00 +46.25 234.75 4450 ---- 284.25B 244.50A 244.50A 291.00 +46.25 244.75 1 4460 ---- 294.00B ---- 293.75B 301.00 +46.25 254.75 4470 ---- 303.75B ---- 303.50B 311.00 +46.25 264.75 4475 ---- 308.75B ---- 308.50B 316.00 +46.25 269.75 4480 ---- 313.75B ---- 313.50B 321.00 +46.25 274.75 4490 ---- 323.50B ---- 323.25B 331.00 +46.25 284.75 4500 ---- 333.50B 294.50A 294.50A 341.00 +46.25 294.75 4510 ---- 343.25B ---- 343.00B 350.75 +46.00 304.75 4520 ---- 353.00B ---- 352.75B 360.75 +46.00 314.75 4525 ---- 358.00B ---- 357.75B 365.75 +46.00 319.75 4530 ---- 363.00B ---- 362.75B 370.75 +46.00 324.75 4540 ---- 373.00B ---- 372.50B 380.75 +46.00 334.75 4550 ---- 382.75B 344.25A 344.25A 390.75 +46.00 344.75 20 4560 ---- 392.75B ---- 392.50B 400.75 +46.25 354.50 4570 ---- 402.50B ---- 402.25B 410.75 +46.25 364.50 4575 ---- 404.50B ---- 404.50B 415.75 +46.25 369.50 1 4580 ---- 405.75B ---- 405.50B 420.75 +46.25 374.50 4590 ---- 405.75B ---- 404.00B 430.75 +46.25 384.50 4600 ---- 407.75B 394.25A 394.25A 440.75 +46.25 394.50 5 4610 ---- 408.25B ---- 408.25B 450.75 +46.25 404.50 4620 ---- ---- ---- ---- 460.75 +46.25 414.50 4625 ---- ---- ---- ---- 465.75 +46.25 419.50 4630 ---- ---- ---- ---- 470.75 +46.25 424.50 4650 ---- ---- 444.25A 444.25A 490.75 +46.25 444.50 4700 ---- ---- 494.00A 494.00A 540.50 +46.00 494.50 2 4750 ---- ---- 544.00A 544.00A 590.50 +46.25 544.25 4800 ---- ---- 594.00A 594.00A 640.50 +46.25 594.25 1 4850 ---- ---- 644.00A 644.00A 690.50 +46.25 644.25 4900 ---- ---- ---- ---- 740.25 +46.25 694.00 4950 ---- ---- 743.75A 743.75A 790.25 +46.25 744.00 5000 ---- ---- 793.75A 793.75A 840.25 +46.25 794.00 5100 ---- ---- ---- ---- 940.25 +46.50 893.75 5200 ---- ---- 993.50A 993.50A 1040.00 +46.25 993.75 5300 ---- ---- ---- ---- 1140.00 +46.50 1093.50 5400 ---- ---- 1193.25A 1193.25A 1239.75 +46.25 1193.50 385 5500 ---- ---- ---- ---- 1339.75 +46.50 1293.25 5600 ---- ---- 1393.00A 1393.00A 1439.50 +46.25 1393.25 5700 ---- ---- ---- ---- 1539.50 +46.50 1493.00 5800 ---- ---- 1592.75A 1592.75A 1639.25 +46.25 1593.00 EW JUN23 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 51 CAB 2237 800 ---- ---- ---- ---- CAB .00 CAB 2 900 ---- ---- ---- ---- CAB .00 CAB 1 1000 ---- ---- ---- ---- CAB .00 CAB 56 1100 ---- ---- ---- ---- CAB .00 CAB 30 1200 ---- ---- ---- ---- CAB .00 CAB 394 1300 ---- ---- ---- ---- CAB .00 CAB 178 1400 ---- ---- ---- ---- .05 +.05 CAB 68 1500 ---- ---- ---- ---- .05 .00 .05 766 1752 1600 ---- ---- ---- ---- .05 .00 .05 429 1700 ---- ---- ---- ---- .10 +.05 9 .05 1132 1800 ---- ---- ---- ---- .15 +.05 2 .10 861 1900 ---- ---- ---- ---- .15 .00 .15 99 2000 ---- ---- ---- ---- .20 +.05 .15 556 2100 ---- ---- ---- ---- .25 +.05 2 .20 2733 2200 .25 .25 .25 .25 .30 +.05 1 .25 1 474 2300 .25 .35B .25 .35B .35 +.05 58 .30 4 2590 2350 .30 .35B .30 .35B .35 .00 20 .35 1 342 2400 ---- ---- ---- ---- .40 .00 4 .40 4 1718 2450 .45 .45 .45 .45 .45 +.05 6 .40 1 603 2500 ---- .50B ---- .50B .50 +.05 2 .45 38 2110 2550 ---- .55B ---- .55B .55 +.05 .50 436 2600 ---- .65B ---- .65B .60 +.05 2 .55 12 609 2650 ---- .75B ---- .75B .70 +.10 .60 932 2700 .70 .85B .70 .85B .75 +.10 21 .65 6 1829 2750 .75 .95B .75 .95B .85 +.10 1 .75 3 1977 2800 .90 1.05B .90 1.05B 1.00 +.20 71 .80 15 3957 2850 .90 1.15B .90 1.05B 1.10 +.20 62 .90 53 1189 2900 1.10 1.30B 1.10 1.30B 1.25 +.25 3 1.00 1 3122 2950 ---- 1.50B ---- 1.50B 1.40 +.30 3 1.10 32 858 2975 ---- 1.60B 1.15A 1.15A 1.45 +.25 1.20 1298 3000 ---- 1.70B 1.20A 1.20A 1.55 +.30 2 1.25 81 4357 3025 ---- 1.80B ---- 1.80B 1.65 +.35 7 1.30 1288 3050 1.65 1.90B 1.35A 1.90B 1.75 +.35 7 1.40 1118 3075 2.00 2.00 1.45A 1.75 1.85 +.35 3 1.50 483 3100 2.15 2.15 1.55A 1.90A 1.95 +.35 59 1.60 787 5459 3125 2.15 2.30B 1.60A 2.05A 2.10 +.40 2 1.70 10 398 3150 ---- 2.45B 1.70A 1.70A 2.20 +.40 1.80 56 1427 3175 2.20 2.60B 1.80A 2.15A 2.35 +.45 1 1.90 799 3200 2.50 2.80 1.95A 2.45 2.50 +.45 37 2.05 189 3233 3225 ---- 2.90B 2.05A 2.05A 2.65 +.50 2.15 5 358 3230 ---- 2.95B 2.10A 2.10A 2.70 +.50 10 2.20 1 478 3240 ---- 3.05B 2.15A 2.15A 2.75 +.50 2.25 1 308 3250 ---- 3.10B 2.20A 2.20A 2.85 +.55 2.30 1824 3260 ---- 3.20B 2.25A 2.25A 2.90 +.55 2.35 12 1157 3270 ---- 3.25B 2.30A 2.30A 2.95 +.50 2.45 15 40 3275 ---- 3.30B 2.35A 2.35A 3.00 +.55 2.45 9 283 3280 ---- 3.35B 2.40A 2.40A 3.05 +.55 2.50 612 3290 ---- 3.45B 2.45A 2.45A 3.10 +.55 2.55 175 3300 2.65 3.55B 2.50A 3.05A 3.20 +.55 119 2.65 475 3587 3310 2.50 3.65B 2.50 3.65B 3.30 +.60 1 2.70 1 313 3320 3.10 3.75B 2.65A 3.75B 3.35 +.55 6 2.80 51 1180 3325 ---- 3.80B 2.70A 2.70A 3.40 +.60 2.80 34 459 3330 ---- 3.85B 2.70A 2.70A 3.45 +.60 1 2.85 150 3340 ---- 3.95B 2.80A 2.80A 3.55 +.60 2.95 87 3350 ---- 4.05B 2.85A 2.85A 3.65 +.65 3.00 4 1378 3360 ---- 4.15B 2.90A 2.90A 3.75 +.65 3.10 582 3370 3.40 4.30B 3.00A 4.30B 3.85 +.65 148 3.20 2 236 3375 3.65 4.35B 3.05A 4.35B 3.90 +.65 191 3.25 44 1314 3380 3.75 4.40B 3.10A 3.95 3.95 +.65 2 3.30 203 3390 3.30 4.55B 3.15A 3.50A 4.10 +.70 12 3.40 14 1596 3400 3.90 4.70B 3.25A 4.15 4.20 +.70 86 3.50 746 2206 3410 ---- 4.85B 3.35A 3.35A 4.35 +.80 2 3.55 421 3420 ---- 5.00B 3.45A 3.45A 4.45 +.75 2 3.70 4 283 3425 ---- 5.00B 3.45A 3.45A 4.55 +.80 1 3.75 2279 3430 ---- 5.00B 3.55A 3.55A 4.60 +.80 3.80 218 899 3440 ---- 5.25B 3.65A 3.65A 4.75 +.85 3.90 20 126 3450 4.75 5.25B 3.70A 4.70A 4.90 +.90 33 4.00 132 1292 3460 4.95 5.50B 3.85A 5.25B 5.00 +.85 6 4.15 4 328 3470 5.25 5.75B 3.95A 5.00A 5.25 +1.00 3 4.25 14 292 3475 ---- 5.75B 4.00A 4.00A 5.25 +.95 4.30 1584 3480 ---- 5.75B 4.10A 4.10A 5.50 +1.15 2 4.35 835 3490 ---- 6.00B 4.20A 4.20A 5.50 +1.00 348 4.50 1 178 3500 4.25 6.25B 4.25 5.50 5.75 +1.10 349 4.65 154 2283 3510 6.00 6.50B 4.40A 5.75A 6.00 +1.20 3 4.80 6 407 3520 6.00 6.75B 4.55A 6.25B 6.00 +1.05 3 4.95 915 3525 ---- 6.75B 4.60A 4.60A 6.25 +1.25 5.00 442 3530 5.75 6.75B 4.65A 6.75B 6.25 +1.25 2 5.00 1161 3540 6.25 7.00B 4.85A 6.25 6.50 +1.25 2 5.25 874 3550 6.75 7.25B 4.95A 6.50A 6.75 +1.25 2 5.50 25 1909 3560 5.25 7.50B 5.25 7.00B 6.75 +1.25 4 5.50 2 468 3570 ---- 7.75B 5.50A 5.50A 7.00 +1.25 1 5.75 319 3575 ---- 8.00B 5.50A 5.50A 7.25 +1.50 5.75 15 173 3580 ---- 8.00B 5.50A 5.50A 7.25 +1.25 6.00 712 3590 6.50 8.25B 5.75A 7.25A 7.50 +1.25 13 6.25 455 3600 5.75 8.75B 5.75 7.00A 7.75 +1.50 216 6.25 360 3925 3610 8.00 9.00B 6.00A 9.00B 8.00 +1.50 1 6.50 278 3620 7.75 9.25B 6.25A 8.25A 8.25 +1.50 33 6.75 464 3625 ---- 9.50B 6.25A 6.25A 8.50 +1.75 6.75 1 730 3630 8.50 9.50B 6.50A 8.25A 8.50 +1.50 2 7.00 4 1040 3640 8.50 10.00B 6.75A 9.25B 9.00 +1.75 11 7.25 883 3650 7.75 10.25B 6.75A 9.75B 9.25 +1.75 127 7.50 4 2963 3660 ---- 10.50B 7.00A 7.00A 9.50 +1.75 33 7.75 181 688 3670 ---- 11.00B 7.25A 7.25A 10.00 +2.00 8.00 165 3675 9.50 11.25B 7.50A 11.25B 10.00 +2.00 34 8.00 32 1742 3680 9.25 11.25B 7.50A 11.25B 10.25 +2.00 21 8.25 8 382 3690 9.50 11.75B 7.75A 11.75B 10.75 +2.25 719 8.50 12 392 3700 9.00 12.25B 8.00A 11.00A 11.00 +2.25 65 8.75 98 3776 3710 9.50 12.50B 8.25A 11.00A 11.50 +2.25 46 9.25 4 189 3720 10.50 13.00B 8.50A 9.75A 11.75 +2.25 37 9.50 2 590 3725 ---- 13.25B 8.75A 8.75A 12.00 +2.50 2 9.50 23 1623 3730 ---- 13.50B 8.75A 8.75A 12.25 +2.50 2 9.75 165 604 3740 13.25 14.00B 9.25A 12.25A 12.75 +2.50 27 10.25 486 3750 12.25 14.50B 9.50A 14.00B 13.25 +2.75 492 10.50 77 3658 3760 14.25 15.00B 9.75A 13.25A 13.75 +2.75 50 11.00 537 3770 ---- 15.50B 10.25A 10.25A 14.25 +3.00 89 11.25 2 125 3775 15.25 16.00B 10.25A 14.00A 14.50 +3.00 2 11.50 563 3780 15.75 16.25B 10.50A 14.25A 14.75 +3.00 35 11.75 2 719 3790 11.00 16.75B 11.00 14.75A 15.50 +3.50 51 12.00 139 600 3800 12.25 17.50B 11.25A 15.75 16.00 +3.50 260 12.50 426 13194 3810 14.25 18.00B 11.75A 16.50A 16.75 +3.75 7 13.00 983 3820 ---- 18.75B 12.25A 12.25A 17.25 +3.75 133 13.50 30 677 3825 15.50 19.25B 12.50A 19.25B 17.50 +3.75 205 13.75 2 681 3830 19.00 19.50B 12.50A 17.00A 18.00 +4.00 28 14.00 19 692 3840 ---- 20.25B 13.00A 13.00A 18.75 +4.25 439 14.50 4 227 3850 16.50 21.00B 13.50A 19.50B 19.50 +4.50 350 15.00 273 2242 3860 ---- 21.75B 14.00A 14.00A 20.25 +4.50 4 15.75 4 495 3870 16.75 22.75B 14.50A 22.75B 21.00 +4.75 1 16.25 45 379 3875 18.75 23.25B 15.00A 23.25B 21.25 +4.75 9 16.50 2 1003 3880 ---- 23.50B 15.25A 15.25A 21.75 +4.75 17.00 801 3890 ---- 24.50B 15.75A 15.75A 22.75 +5.25 17.50 22 1035 3900 20.00 25.50B 16.25A 23.25A 23.50 +5.25 863 18.25 355 4474 3910 20.75 26.50B 17.00A 19.50A 24.50 +5.50 80 19.00 6 409 3920 ---- 27.50B 17.50A 17.50A 25.50 +5.75 3 19.75 12 558 3925 26.75 28.00B 18.00A 25.75A 26.00 +6.00 46 20.00 68 1618 3930 25.25 28.50B 18.25A 25.25A 26.50 +6.00 7 20.50 10 663 3940 25.50 29.75B 19.00A 26.25A 27.50 +6.25 15 21.25 2 692 3950 24.50 31.00B 19.75A 27.25A 28.75 +6.75 829 22.00 130 5167 3960 25.75 32.00B 20.50A 25.25A 29.75 +6.75 7 23.00 4 345 3970 ---- 33.25B 21.25A 21.25A 31.00 +7.25 10 23.75 1 564 3975 ---- 34.00B 21.75A 21.75A 31.75 +7.50 181 24.25 65 563 3980 26.25 34.75B 22.25A 34.75B 32.25 +7.50 116 24.75 27 449 3990 32.50 36.00B 23.00A 31.75A 33.50 +7.75 80 25.75 15 785 4000 28.00 37.50B 24.00A 33.00A 35.00 +8.25 980 26.75 879 9937 4010 29.75 39.00B 25.00A 36.00A 36.50 +8.75 258 27.75 1 366 4020 31.00 40.50B 26.00A 30.00A 38.00 +9.00 6 29.00 46 543 4025 30.25 41.50B 26.50A 40.25B 38.75 +9.25 201 29.50 202 501 4030 31.75 42.25B 27.00A 42.25B 39.50 +9.50 140 30.00 39 694 4040 30.50 44.00B 28.25A 34.50A 41.00 +9.75 13 31.25 108 1490 4050 35.25 45.75B 29.25A 42.50A 42.75 +10.25 507 32.50 195 2510 4060 35.75 47.50B 30.50A 45.25B 44.50 +10.75 57 33.75 2 352 4070 ---- 49.50B 31.75A 31.75A 46.50 +11.25 1 35.25 54 463 4075 42.50 50.50B 32.50A 45.00A 47.25 +11.25 1093 36.00 77 1133 4080 33.75 51.50B 33.00A 45.75A 48.25 +11.50 81 36.75 6 388 4090 40.50 53.75B 34.50A 42.50A 50.25 +12.00 20 38.25 207 4100 38.25 56.00B 36.00A 51.75A 52.50 +12.75 592 39.75 498 2113 4110 39.00 58.25B 37.50A 58.25B 54.75 +13.25 113 41.50 9 292 4120 51.25 60.75B 39.00A 59.00B 57.00 +13.50 249 43.50 8 317 4125 47.00 62.00B 40.00A 55.25A 58.25 +14.00 15 44.25 20 887 4130 45.75 63.25B 40.75A 61.50B 59.25 +14.00 97 45.25 49 762 4140 54.50 66.00B 42.50A 52.50A 62.00 +14.75 12 47.25 59 412 4150 45.00 68.75B 44.50A 67.00B 64.50 +15.00 1042 49.50 33 1849 4160 67.00 71.75B 46.25A 68.50B 67.25 +15.75 49 51.50 1 647 4170 57.50 75.00B 48.50A 71.25B 70.25 +16.25 30 54.00 10 213 4175 71.75 76.50B 49.50A 71.25A 72.00 +17.00 17 55.00 428 4180 65.50 78.25B 50.75A 74.25B 73.50 +17.25 17 56.25 30 377 4190 74.25 81.75B 53.00A 73.25A 76.75 +17.75 2 59.00 18 833 4200 55.00 85.50B 55.00 76.50A 80.25 +18.75 2042 61.50 282 1567 4210 63.00 89.25B 58.00A 80.25A 84.00 +19.50 8 64.50 8 215 4220 72.75 93.25B 60.75A 84.00A 88.00 +20.50 14 67.50 12 163 4225 72.50 95.25B 62.00A 95.25B 90.00 +21.00 27 69.00 23 407 4230 93.25 97.50B 63.50A 88.00A 92.25 +21.75 97 70.50 45 142 4240 79.25 102.00B 66.75A 99.75B 96.75 +22.75 9 74.00 48 336 4250 78.75 106.75B 70.00A 96.75A 101.50 +24.00 52 77.50 87 812 4260 86.50 112.00B 73.50A 111.75B 106.50 +25.25 20 81.25 103 187 4270 89.25 117.25B 77.25A 117.00B 111.75 +26.50 6 85.25 71 179 4275 ---- 120.00B 79.25A 79.25A 114.50 +27.25 87.25 19 86 4280 95.50 122.75B 81.25A 99.75A 117.25 +27.75 177 89.50 82 73 4290 96.25 128.50B 85.50A 94.50A 123.25 +29.00 3 94.25 6 184 4300 105.25 134.75B 90.00A 134.75B 129.50 +30.25 2 99.25 1 357 4310 ---- 141.00B 94.75A 94.75A 136.00 +31.50 104.50 34 4320 ---- 147.75B 100.00A 100.00A 142.75 +32.75 110.00 3 4325 ---- 151.00B 102.75A 102.75A 146.25 +33.25 113.00 1 4330 ---- 154.75B 105.75A 105.75A 149.75 +33.75 116.00 48 4340 ---- 162.00B 111.50A 111.50A 157.25 +35.00 122.25 2 4350 ---- 161.50B 117.75A 117.75A 164.75 +35.75 1 129.00 230 4360 ---- 169.00B 124.50A 124.50A 172.75 +36.75 136.00 4370 ---- 176.75B 131.25A 131.25A 180.75 +37.50 143.25 1 1 4375 ---- 180.75B 134.75A 134.75A 185.00 +38.00 147.00 4380 ---- 184.50B 138.50A 138.50A 189.25 +38.50 150.75 4 4390 ---- 192.50B 146.00A 146.00A 197.75 +39.25 158.50 4400 ---- 200.50B 155.25A 155.25A 206.50 +40.00 166.50 16 209 4410 ---- 208.75B 163.25A 163.25A 215.50 +40.75 174.75 4420 ---- 217.25B 172.00A 172.00A 224.75 +41.50 183.25 4425 ---- 221.50B 175.50A 175.50A 229.25 +41.75 187.50 4430 ---- 225.75B 179.75A 179.75A 233.75 +41.75 192.00 4440 ---- 234.25B 188.50A 188.50A 243.25 +42.50 200.75 4450 ---- 242.75B ---- 242.50B 252.75 +43.00 209.75 137 4460 ---- 251.50B ---- 251.25B 262.25 +43.25 219.00 4470 ---- 260.25B ---- 260.00B 271.75 +43.50 228.25 4475 ---- 264.50B ---- 264.25B 276.50 +43.75 232.75 4480 ---- 269.00B ---- 268.75B 281.25 +43.75 237.50 4490 ---- 277.75B ---- 277.50B 291.00 +44.25 246.75 4500 ---- 286.75B ---- 286.50B 300.75 +44.50 256.25 91 4510 ---- 295.50B ---- 295.25B 310.50 +44.75 265.75 4520 ---- 304.50B ---- 304.25B 320.25 +44.75 275.50 6 4525 ---- 309.25B ---- 308.75B 325.25 +45.00 280.25 4530 ---- 313.75B ---- 313.25B 330.00 +45.00 285.00 4540 ---- 322.75B ---- 322.50B 340.00 +45.25 294.75 4550 ---- 331.75B ---- 331.50B 349.75 +45.25 304.50 6 4560 ---- 341.00B ---- 340.50B 359.50 +45.25 314.25 4570 ---- 350.00B ---- 349.75B 369.50 +45.50 324.00 4575 ---- 354.75B ---- 354.50B 374.25 +45.50 328.75 5 4580 ---- 359.25B ---- 359.00B 379.25 +45.50 333.75 4590 ---- 368.50B ---- 368.25B 389.25 +45.75 343.50 4600 ---- 377.75B ---- 377.25B 399.00 +45.50 353.50 4610 ---- 387.00B ---- 386.75B 409.00 +45.75 363.25 4620 ---- 393.25B ---- 393.25B 418.75 +45.50 373.25 4625 ---- 394.00B ---- 393.75B 423.75 +45.75 378.00 4630 ---- 393.50B ---- 392.75B 428.75 +45.75 383.00 4640 ---- 396.00B ---- 396.00B 438.75 +45.75 393.00 4650 ---- ---- ---- ---- 448.50 +45.75 402.75 19 4660 ---- ---- ---- ---- 458.50 +45.75 412.75 4670 ---- ---- ---- ---- 468.50 +46.00 422.50 4675 ---- ---- ---- ---- 473.25 +45.75 427.50 4700 ---- ---- ---- ---- 498.25 +46.00 1 452.25 9 4750 ---- ---- ---- ---- 547.75 +45.75 502.00 2 4800 ---- ---- ---- ---- 597.50 +46.00 551.50 4850 ---- ---- ---- ---- 647.25 +46.00 601.25 4900 ---- ---- ---- ---- 696.75 +45.75 651.00 2 4950 ---- ---- ---- ---- 746.50 +46.00 700.50 5000 ---- ---- ---- ---- 796.25 +46.00 750.25 126 5050 ---- ---- ---- ---- 846.00 +46.00 800.00 5100 ---- ---- ---- ---- 895.75 +46.00 849.75 12 5200 ---- ---- ---- ---- 995.25 +46.25 949.00 5 5300 ---- ---- ---- ---- 1094.50 +46.00 1048.50 5400 ---- ---- ---- ---- 1194.00 +46.00 1148.00 5500 ---- ---- ---- ---- 1293.50 +46.00 1247.50 100 5600 ---- ---- ---- ---- 1393.00 +46.25 1346.75 5700 ---- ---- ---- ---- 1492.25 +46.00 1446.25 5800 ---- ---- ---- ---- 1591.75 +46.00 1545.75 EW JUL23 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 10 800 ---- ---- ---- ---- CAB .00 CAB 3 900 ---- ---- ---- ---- CAB .00 CAB 311 1000 ---- ---- ---- ---- .05 .00 .05 15 1100 ---- ---- ---- ---- .05 .00 .05 103 1200 ---- ---- ---- ---- .10 .00 .10 268 1300 ---- .15B ---- .15B .15 +.05 .10 131 1400 ---- ---- ---- ---- .20 .00 .20 3 1500 ---- ---- ---- ---- .30 +.05 .25 11 1600 ---- .35B ---- .35B .40 +.10 .30 184 1700 ---- .45B ---- .45B .50 +.10 .40 10 443 1800 ---- ---- ---- ---- .60 +.05 .55 239 1900 .65 .70B .65 .70B .75 +.10 1 .65 1 222 2000 ---- .85B .75A .75A .90 +.10 .80 1 4345 2100 ---- 1.10B ---- 1.10B 1.10 +.15 .95 296 2200 ---- 1.35B ---- 1.35B 1.30 +.15 1.15 504 2300 ---- 1.65B ---- 1.65B 1.60 +.20 1.40 3 1376 2350 1.55 1.80B 1.50A 1.80B 1.75 +.20 1 1.55 108 315 2400 ---- 2.00B 1.65A 1.65A 1.90 +.20 1.70 200 2450 1.85 2.20B 1.85 2.20B 2.10 +.25 10 1.85 789 2500 2.10 2.45B 2.00 2.45B 2.30 +.25 5 2.05 38 1201 2550 2.25 2.70B 2.25 2.70B 2.50 +.20 5 2.30 158 697 2600 2.45 2.95B 2.40A 2.95B 2.75 +.25 1 2.50 16 1527 2650 2.75 3.25B 2.70A 2.95A 3.05 +.30 208 2.75 272 2700 3.00 3.55B 2.85A 3.55B 3.30 +.30 6 3.00 150 1786 2750 3.40 3.85B 3.25A 3.30A 3.60 +.30 192 3.30 914 2800 3.70 4.25B 3.50A 4.25B 3.95 +.35 220 3.60 10 351 2850 3.85 4.60B 3.75A 4.60B 4.25 +.35 1 3.90 1 513 2900 4.30 5.00B 4.15A 5.00B 4.65 +.40 1 4.25 16 824 2950 ---- 5.50B 4.55A 4.55A 5.00 +.40 16 4.60 1 862 3000 4.70 5.75B 4.70 5.75B 5.50 +.50 13 5.00 31 3264 3025 ---- 6.25B ---- 6.25B 5.75 +.50 5.25 218 3050 5.50 6.50 5.50 6.00A 6.00 +.50 16 5.50 863 3075 ---- 6.75B ---- 6.75B 6.25 +.50 5.75 264 3100 6.00 7.00B 5.75A 7.00B 6.50 +.50 62 6.00 5 1021 3125 ---- 7.25B ---- 7.25B 7.00 +.75 6.25 491 3150 ---- 7.75B ---- 7.75B 7.25 +.75 1 6.50 5 701 3175 ---- 8.00B ---- 8.00B 7.50 +.75 6.75 2 422 3200 7.50 8.50 7.00A 8.00A 8.00 +.75 8 7.25 482 3225 ---- 9.00B 7.25A 7.25A 8.25 +.75 1 7.50 7 317 3250 8.50 9.25B 8.50 8.75B 8.75 +1.00 14 7.75 135 462 3275 ---- 9.75B 8.00A 8.00A 9.25 +1.00 8.25 399 3290 ---- 10.25B 8.25A 8.25A 9.50 +1.00 8.50 691 3300 ---- 10.25B 8.50A 8.50A 9.75 +1.00 183 8.75 2 1263 3310 ---- 10.50B 8.50A 8.50A 9.75 +1.00 8.75 14 3320 ---- 10.75B 8.75A 8.75A 10.00 +1.00 9.00 21 3325 9.75 11.00B 8.75A 9.50A 10.25 +1.25 269 9.00 61 3330 ---- 11.00B 9.00A 9.00A 10.25 +1.00 9.25 22 3340 ---- 11.25B 9.00A 9.00A 10.50 +1.25 9.25 89 3350 10.00 11.50B 9.25A 11.50B 10.75 +1.25 2 9.50 2 259 3360 ---- 11.75B 9.50A 9.50A 11.00 +1.25 9.75 19 3370 ---- 12.00B 9.50A 9.50A 11.25 +1.25 14 10.00 17 3375 ---- 12.25B 9.75A 9.75A 11.25 +1.25 10.00 372 3380 ---- 12.25B 9.75A 9.75A 11.50 +1.50 10.00 167 3390 ---- 12.50B 10.00A 10.00A 11.75 +1.50 10.25 165 3400 11.00 12.75B 10.25A 12.25B 12.00 +1.50 103 10.50 6 975 3410 ---- 13.00B 10.50A 10.50A 12.25 +1.50 575 10.75 64 3420 ---- 13.50B 10.50A 10.50A 12.50 +1.50 11.00 187 3425 ---- 13.50B 10.75A 10.75A 12.50 +1.25 11.25 30 3430 ---- 13.75B 10.75A 10.75A 12.75 +1.50 11.25 8 3440 ---- 14.00B 11.00A 11.00A 13.00 +1.50 1 11.50 1 5 3450 11.00 14.25B 11.00 13.25A 13.25 +1.50 148 11.75 273 366 3460 12.00 14.75B 11.50A 14.75B 13.75 +1.75 1 12.00 45 3470 ---- 15.00B 11.75A 11.75A 14.00 +1.75 12.25 39 3475 ---- 15.25B 12.00A 12.00A 14.25 +1.75 237 12.50 6 139 3480 ---- 15.50B 12.00A 12.00A 14.25 +1.75 12.50 10 3490 ---- 15.75B 12.25A 12.25A 14.75 +2.00 12.75 8 3500 15.00 16.00B 12.50A 15.00 15.00 +1.75 11 13.25 107 2295 3510 ---- 16.50B 12.75A 12.75A 15.50 +2.00 352 13.50 5 3520 ---- 17.00B 13.25A 13.25A 15.75 +2.00 13.75 108 3525 ---- 17.00B 13.25A 13.25A 16.00 +2.00 14.00 1 139 3530 ---- 17.25B 13.50A 13.50A 16.25 +2.25 14.00 1 4 3540 ---- 17.75B 13.75A 13.75A 16.50 +2.00 14.50 118 3550 16.00 18.25B 14.00A 18.25B 17.00 +2.25 1 14.75 1076 3560 ---- 18.50B 14.25A 14.25A 17.25 +2.25 15.00 7 3570 ---- 19.00B 14.75A 14.75A 17.75 +2.25 2 15.50 97 3575 17.00 19.25B 14.75A 15.75A 18.00 +2.25 2 15.75 3 134 3580 ---- 19.50B 15.00A 15.00A 18.25 +2.50 15.75 101 3590 ---- 20.00B 15.50A 15.50A 18.75 +2.50 16.25 75 3600 15.75 20.50B 15.75 20.50B 19.25 +2.75 97 16.50 45 1075 3610 ---- 21.00B 16.25A 16.25A 19.75 +2.75 2 17.00 3 3620 ---- 21.50B 16.50A 16.50A 20.25 +2.75 17.50 113 3625 ---- 22.00B 16.75A 16.75A 20.50 +2.75 17.75 96 3630 ---- 22.25B 17.00A 17.00A 20.75 +3.00 17.75 272 3640 ---- 22.75B 17.25A 17.25A 21.25 +3.00 18.25 71 3650 21.50 23.25B 17.75A 22.50B 22.00 +3.25 1284 18.75 10 623 3660 ---- 24.00B 18.25A 18.25A 22.50 +3.25 19.25 1 3670 ---- 24.50B 18.75A 18.75A 23.00 +3.25 135 19.75 256 365 3675 ---- 25.00B 18.75A 18.75A 23.50 +3.50 20.00 186 3680 ---- 25.25B 19.00A 19.00A 23.75 +3.50 2 20.25 9 3690 ---- 26.00B 19.50A 19.50A 24.25 +3.50 704 20.75 12 3700 21.00 26.50B 20.00A 25.25B 25.00 +3.75 264 21.25 509 1225 3710 24.75 27.25B 20.50A 24.00A 25.75 +3.75 48 22.00 1 3720 ---- 28.00B 21.00A 21.00A 26.50 +4.00 22.50 12 3725 25.00 28.50B 21.25A 25.00A 26.75 +4.00 51 22.75 1 158 3730 ---- 28.75B 21.75A 21.75A 27.25 +4.25 23.00 6 3740 ---- 29.50B 22.25A 22.25A 28.00 +4.25 23.75 1 3750 26.00 30.50B 22.75A 30.50B 28.75 +4.50 6 24.25 21 557 3760 ---- 31.25B 23.50A 23.50A 29.50 +4.50 25.00 114 3770 ---- 32.25B 24.00A 24.00A 30.50 +4.75 25.75 6 128 3775 27.25 32.50B 24.25A 26.50A 30.75 +4.75 1 26.00 3 96 3780 ---- 33.00B 24.75A 24.75A 31.25 +5.00 562 26.25 24 3790 ---- 34.00B 25.25A 25.25A 32.25 +5.25 27.00 82 204 3800 26.25 35.00B 26.00A 30.50A 33.00 +5.25 77 27.75 1580 4309 3810 ---- 36.00B 26.75A 26.75A 34.00 +5.50 28.50 58 3820 ---- 37.00B 27.50A 27.50A 35.00 +5.75 352 29.25 30 3825 29.50 37.50B 27.75A 37.50B 35.50 +5.75 1 29.75 1 101 3830 36.25 38.00B 28.25A 35.75A 36.00 +5.75 3 30.25 51 52 3840 ---- 39.25B 29.00A 29.00A 37.00 +6.00 1 31.00 27 3850 33.25 40.25B 29.75A 40.25B 38.25 +6.25 43 32.00 1 838 3860 ---- 41.50B 30.75A 30.75A 39.25 +6.50 32.75 21 3870 ---- 42.75B 31.50A 31.50A 40.50 +6.75 33.75 157 3875 ---- 43.25B 32.00A 32.00A 41.00 +6.75 89 34.25 85 557 3880 ---- 44.00B 32.50A 32.50A 41.75 +7.00 1 34.75 2 3890 40.75 45.25B 33.25A 39.50A 43.00 +7.25 100 35.75 4 3900 34.75 46.50B 34.25A 44.25B 44.25 +7.50 447 36.75 1769 2928 3910 ---- 47.75B 35.25A 35.25A 45.50 +7.75 37.75 69 3920 ---- 49.25B 36.25A 36.25A 46.75 +7.75 39.00 2 149 3925 ---- 50.00B 36.75A 36.75A 47.50 +8.00 39.50 192 3930 ---- 50.75B 37.25A 37.25A 48.25 +8.25 1 40.00 3940 ---- 52.25B 38.50A 38.50A 49.75 +8.50 41.25 10 49 3950 40.00 53.75B 39.50A 53.75B 51.25 +8.75 34 42.50 3 1153 3960 49.50 55.25B 40.75A 46.75A 52.75 +9.00 1 43.75 55 3970 ---- 57.00B 42.00A 42.00A 54.25 +9.25 45.00 27 3975 ---- 57.75B 42.50A 42.50A 55.25 +9.50 45.75 330 3980 ---- 58.75B 43.25A 43.25A 56.00 +9.75 46.25 7 16 3990 45.25 60.50B 44.50A 60.50B 57.75 +10.00 2 47.75 11 37 4000 46.00 62.25B 45.75A 59.00A 59.50 +10.25 100 49.25 45 6044 4010 53.25 64.00B 47.25A 51.75A 61.25 +10.75 39 50.50 26 4020 ---- 66.00B 48.50A 48.50A 63.25 +11.25 2 52.00 1 164 4025 ---- 67.00B 49.25A 49.25A 64.00 +11.00 89 53.00 84 892 4030 ---- 68.00B 50.00A 50.00A 65.00 +11.25 53.75 185 4040 ---- 70.00B 51.50A 51.50A 67.00 +11.75 55.25 44 313 4050 54.50 72.25B 53.00A 58.50A 69.25 +12.25 13 57.00 47 625 4060 66.75 74.25B 54.75A 68.50A 71.25 +12.50 14 58.75 5 60 4070 ---- 76.50B 56.25A 56.25A 73.50 +13.00 2 60.50 36 42 4075 68.50 77.75B 57.25A 77.75B 74.75 +13.50 6 61.25 1 133 4080 70.00 79.00B 58.00A 73.00A 75.75 +13.50 15 62.25 55 4090 ---- 81.25B 60.00A 60.00A 78.25 +14.25 64.00 292 4100 68.00 83.75B 61.75A 79.75 80.75 +14.75 1241 66.00 1858 2017 4110 ---- 86.50B 63.75A 63.75A 83.25 +15.25 68.00 29 109 4120 ---- 89.00B 65.75A 65.75A 85.75 +15.50 70.25 1 269 4125 72.75 90.50B 66.75A 90.50B 87.25 +16.00 3 71.25 1 274 4130 68.75 92.00B 67.75A 67.75A 88.50 +16.25 2 72.25 22 442 4140 ---- 94.75B 70.00A 70.00A 91.50 +17.00 30 74.50 55 176 4150 80.50 97.75B 72.00A 96.25B 94.25 +17.50 32 76.75 4 1064 4160 77.25 100.75B 74.50A 97.75B 97.25 +18.00 4 79.25 33 176 4170 ---- 104.00B 76.75A 76.75A 100.50 +18.75 81.75 86 4175 ---- 105.75B 78.00A 78.00A 102.00 +19.00 83.00 24 440 4180 100.00 107.50B 79.25A 107.50B 103.50 +19.00 3 84.50 97 138 4190 ---- 111.00B 82.00A 82.00A 107.00 +19.75 87.25 21 39 4200 111.00 114.50B 84.75A 111.25B 110.25 +20.25 19 90.00 1605 1682 4210 99.75 118.25B 87.50A 96.50A 114.00 +21.00 19 93.00 179 4220 ---- 122.00B 90.50A 90.50A 117.75 +21.50 96.25 23 4225 ---- 124.00B 92.00A 92.00A 119.50 +21.75 30 97.75 31 132 4230 95.00 126.00B 93.50A 103.25A 121.50 +22.00 5 99.50 28 282 4240 ---- 130.25B 96.75A 96.75A 125.50 +22.50 103.00 20 4250 ---- 134.75B 100.00A 100.00A 129.75 +23.25 1 106.50 20 123 4260 ---- 139.25B 103.50A 103.50A 134.25 +24.00 110.25 10 4270 116.50 144.00B 107.25A 114.75A 139.00 +24.75 1 114.25 4 4275 110.00 146.50B 109.00A 146.50B 141.50 +25.00 14 116.50 3 61 4280 ---- 149.00B 111.00A 111.00A 144.00 +25.50 118.50 32 4290 ---- 154.25B 115.00A 115.00A 149.00 +26.25 122.75 6 4300 131.50 159.50B 119.25A 157.25B 154.25 +26.75 2 127.50 145 4310 ---- 165.25B 123.75A 123.75A 160.00 +27.75 132.25 29 4320 ---- 171.00B 128.25A 128.25A 165.75 +28.75 137.00 4325 ---- 174.00B 130.75A 130.75A 168.75 +29.00 139.75 9 4330 ---- 177.00B 133.00A 133.00A 171.75 +29.50 142.25 4340 ---- 183.25B 138.25A 138.25A 178.00 +30.25 147.75 4350 ---- 189.75B 143.50A 143.50A 184.50 +31.25 153.25 1 121 4360 ---- 196.25B 149.00A 149.00A 191.25 +32.00 159.25 1 4370 ---- 203.25B 155.00A 155.00A 198.25 +33.00 2 165.25 4375 ---- 206.75B 158.00A 158.00A 201.75 +33.25 168.50 4380 ---- 210.25B 161.00A 161.00A 205.50 +33.75 4 171.75 4390 ---- 217.50B 167.25A 167.25A 212.75 +34.50 2 178.25 4400 ---- 221.25B 173.75A 173.75A 220.25 +35.25 185.00 1 1 4410 ---- 223.00B 180.50A 180.50A 228.25 +36.25 192.00 4420 ---- 230.25B 187.50A 187.50A 236.00 +36.75 199.25 4425 ---- 234.00B 191.00A 191.00A 240.25 +37.25 203.00 4430 ---- 237.50B 194.75A 194.75A 244.25 +37.50 206.75 4440 ---- 245.00B 202.00A 202.00A 252.50 +38.25 214.25 4450 ---- 252.50B 209.75A 209.75A 261.00 +38.75 5 222.25 18 270 4460 ---- 260.25B 220.25A 220.25A 269.50 +39.50 230.00 4470 ---- 267.75B 227.50A 227.50A 278.25 +40.00 238.25 4475 ---- 271.50B 231.50A 231.50A 282.75 +40.25 242.50 4480 ---- 275.50B 235.50A 235.50A 287.25 +40.75 246.50 4490 ---- 283.25B 243.75A 243.75A 296.00 +41.00 255.00 4500 ---- 291.00B 252.75A 252.75A 305.00 +41.25 263.75 1120 4510 ---- 299.00B 261.25A 261.25A 314.25 +41.75 272.50 4520 ---- 306.75B 269.25A 269.25A 323.50 +42.25 281.25 4525 ---- 310.75B ---- 310.50B 328.00 +42.25 285.75 4530 ---- 314.50B ---- 314.50B 332.75 +42.50 290.25 4540 ---- 322.50B ---- 322.25B 342.00 +42.75 299.25 4550 ---- 330.75B ---- 330.50B 351.50 +43.00 308.50 1 4560 ---- 339.00B ---- 338.50B 361.00 +43.25 317.75 4570 ---- 347.00B ---- 346.75B 370.50 +43.50 327.00 4575 ---- 351.00B ---- 350.75B 375.25 +43.75 331.50 4580 ---- 355.00B ---- 354.75B 380.00 +43.75 336.25 4590 ---- 363.25B ---- 363.00B 389.50 +43.75 345.75 4600 ---- 371.75B ---- 371.25B 399.25 +44.00 14 355.25 36 36 4610 ---- 380.00B ---- 379.75B 409.00 +44.25 364.75 4620 ---- 385.50B ---- 385.50B 418.50 +44.25 374.25 4625 ---- 385.75B ---- 385.50B 423.50 +44.50 379.00 4630 ---- 385.25B ---- 384.25B 428.25 +44.50 383.75 4640 ---- ---- ---- ---- 438.00 +44.75 393.25 4650 ---- ---- ---- ---- 447.75 +44.75 403.00 12 4660 ---- ---- ---- ---- 457.50 +44.75 412.75 4670 ---- ---- ---- ---- 467.25 +45.00 422.25 4675 ---- ---- ---- ---- 472.25 +45.00 427.25 4700 ---- ---- ---- ---- 496.75 +45.25 451.50 26 4750 ---- ---- ---- ---- 545.75 +45.25 5 500.50 18 18 4800 ---- ---- ---- ---- 595.25 +45.75 2 549.50 4850 ---- ---- ---- ---- 644.50 +45.75 2 598.75 4900 ---- ---- ---- ---- 694.00 +45.75 648.25 4950 ---- ---- ---- ---- 743.25 +45.50 697.75 5000 ---- ---- ---- ---- 792.75 +45.75 747.00 5050 ---- ---- ---- ---- 842.25 +45.75 796.50 5100 ---- ---- ---- ---- 891.75 +45.75 846.00 5200 ---- ---- ---- ---- 990.75 +45.75 945.00 5300 ---- ---- ---- ---- 1089.75 +45.75 1044.00 5400 ---- ---- ---- ---- 1188.75 +46.00 1142.75 5500 ---- ---- ---- ---- 1287.75 +46.00 1241.75 5600 ---- ---- ---- ---- 1386.50 +45.75 1340.75 5700 ---- ---- ---- ---- 1485.50 +45.75 1439.75 5800 ---- ---- ---- ---- 1584.50 +45.75 1538.75 EW AUG23 End of Month (EOM) Emini S&P Options PUT 800 ---- ---- ---- ---- .20 +.10 .10 2 2 900 ---- ---- ---- ---- .25 +.10 .15 2 1000 ---- ---- ---- ---- .30 +.10 2 .20 6 1100 ---- .30B ---- .30B .35 +.10 .25 217 1200 ---- ---- ---- ---- .45 +.10 .35 2 107 1300 ---- .50B ---- .50B .50 +.05 .45 104 1400 .50 .60B .50 .60B .65 +.10 3 .55 441 1500 ---- .80B ---- .80B .80 +.10 .70 14 1600 ---- 1.00B ---- 1.00B 1.00 +.15 .85 293 1700 ---- 1.25B ---- 1.25B 1.20 +.10 1.10 142 1800 1.45 1.50B 1.45 1.50B 1.45 +.10 3 1.35 124 1900 ---- 1.85B ---- 1.85B 1.80 +.15 1.65 612 2000 ---- 2.20B 1.95A 1.95A 2.15 +.15 2 2.00 1 570 2100 ---- 2.65B 2.35A 2.35A 2.55 +.15 2.40 154 2200 3.05 3.15B 2.80A 3.15B 3.05 +.20 2 2.85 10 798 2300 3.35 3.75B 3.30A 3.75B 3.60 +.20 3 3.40 177 2350 ---- 4.10B 3.55A 3.55A 3.90 +.20 3.70 1 688 2400 ---- 4.45B 3.85A 3.85A 4.25 +.25 4.00 6 72 2450 ---- 4.85B 4.20A 4.20A 4.60 +.25 4.35 15 1322 2500 4.95 5.25B 4.50A 5.00B 4.95 +.25 3 4.70 73 2550 ---- 5.50B 4.90A 4.90A 5.25 +.25 5.00 31 66 2600 ---- 6.00B 5.25A 5.25A 5.75 +.25 5.50 543 929 2650 ---- 6.50B 5.75A 5.75A 6.25 +.25 1 6.00 50 196 2700 ---- 7.00B 6.25A 6.25A 6.75 +.25 6.50 12 561 2750 ---- 7.50B 6.75A 6.75A 7.25 +.25 1 7.00 187 2800 ---- 8.25B 7.25A 7.25A 7.75 +.25 20 7.50 17 591 2850 8.00 8.75B 7.75A 8.75B 8.50 +.25 4 8.25 14 240 2900 8.75 9.50B 8.25A 8.50A 9.00 +.25 190 8.75 72 267 2950 ---- 10.25B 9.00A 9.00A 9.75 +.25 2 9.50 14 68 3000 10.00 11.25B 9.75A 10.75A 10.50 +.25 56 10.25 10 724 3050 10.75 12.25B 10.50A 12.25B 11.50 +.50 16 11.00 255 3075 ---- 12.75B 11.00A 11.00A 12.00 +.75 15 11.25 2 2 3100 ---- 13.25B 11.25A 11.25A 12.50 +.75 55 11.75 154 539 3125 ---- 13.75B 11.75A 11.75A 13.00 +.75 12.25 14 129 3150 12.75 14.50B 12.25A 13.50A 13.75 +1.00 233 12.75 127 3175 14.50 15.00B 12.75A 15.00B 14.25 +1.00 46 13.25 117 3200 13.75 15.75B 13.25A 15.25B 15.00 +1.25 12 13.75 55 674 3225 ---- 16.50B 13.75A 13.75A 15.50 +1.25 14.25 65 3250 15.75 17.25B 14.50A 15.50A 16.25 +1.25 14 15.00 3 145 3275 ---- 18.00B 15.00A 15.00A 17.25 +1.75 15.50 461 3300 17.00 18.75B 15.75A 18.75B 18.00 +1.75 2 16.25 11 794 3325 ---- 19.75B 16.50A 16.50A 18.75 +1.75 17.00 10 43 3350 19.00 20.75B 17.25A 20.75B 19.75 +2.00 2 17.75 11 707 3375 18.00 21.75B 18.00 19.25A 20.75 +2.25 6 18.50 4 145 3400 20.50 22.75B 18.75A 22.75B 21.75 +2.25 6 19.50 3 247 3425 ---- 24.00B 19.75A 19.75A 23.00 +2.50 20.50 6 3450 ---- 25.25B 20.75A 20.75A 24.00 +2.50 9 21.50 11 1591 3475 ---- 26.50B 21.75A 21.75A 25.25 +2.75 3 22.50 1 458 3500 25.00 27.75B 22.75A 24.00A 26.75 +3.00 3 23.75 6 1865 3525 ---- 29.25B 24.00A 24.00A 28.00 +3.00 25.00 1 79 3550 29.75 31.00B 25.00A 29.75B 29.50 +3.25 86 26.25 21 714 3575 29.50 32.50B 26.50A 29.00A 31.25 +3.50 14 27.75 2 12 3600 28.00 34.50B 27.75A 33.25B 33.00 +3.75 91 29.25 42 760 3625 ---- 36.25B 29.25A 29.25A 35.00 +4.25 30.75 21 29 3650 33.25 38.50B 30.75A 38.50B 37.00 +4.50 148 32.50 4 436 3675 ---- 40.50B 32.50A 32.50A 39.00 +4.75 34.25 3 2 3700 35.50 43.00B 34.50 43.00B 41.25 +5.00 14 36.25 1 1473 3725 ---- 45.50B 36.25A 36.25A 43.75 +5.50 1 38.25 1 74 3750 41.75 48.25B 38.25A 41.00A 46.50 +6.00 30 40.50 1 1051 3775 ---- 51.00B 40.50A 40.50A 49.25 +6.50 42.75 87 3800 43.00 54.25B 43.00 45.75A 52.00 +6.75 124 45.25 103 695 3825 ---- 57.25B 45.50A 45.50A 55.25 +7.25 44 48.00 19 168 3850 48.00 60.75B 48.00 60.75B 58.50 +7.75 5 50.75 794 3875 52.50 64.50B 51.00A 60.50A 62.00 +8.25 98 53.75 18 388 3900 65.00 68.50B 54.00A 68.50B 65.75 +8.75 4 57.00 2 1535 3925 ---- 72.50B 57.25A 57.25A 69.75 +9.25 10 60.50 2 89 3950 62.50 77.00B 60.50A 69.50A 74.00 +9.75 4 64.25 23 461 3975 ---- 81.50B 64.25A 64.25A 78.50 +10.50 68.00 43 4000 85.00 86.50B 68.25A 85.25B 83.25 +11.00 1 72.25 20 2184 4025 81.75 91.75B 72.50A 86.50A 88.25 +11.50 169 76.75 54 4050 ---- 97.50B 77.00A 77.00A 93.75 +12.25 81.50 2 584 4075 92.00 103.50B 81.75A 103.50B 99.75 +13.25 3 86.50 65 4100 87.50 110.00B 86.75A 110.00B 106.25 +14.25 5 92.00 19 554 4125 104.00 116.75B 92.50A 116.75B 113.00 +15.25 2 97.75 439 4150 121.50 124.25B 98.25A 124.25B 120.25 +16.25 1 104.00 41 150 4175 106.00 132.50B 104.75A 104.75A 128.25 +17.50 1 110.75 300 450 4200 138.50 141.00B 111.50A 139.25B 136.75 +18.75 8 118.00 51 800 4225 ---- 150.50B 119.00A 119.00A 146.00 +20.25 125.75 17 397 4250 149.25 160.50B 127.25A 158.50B 156.25 +21.75 2 134.50 192 4275 160.75 171.75B 136.25A 171.50B 167.00 +23.00 1 144.00 18 18 4300 ---- 183.75B 146.00A 146.00A 179.00 +24.75 154.25 231 4325 ---- 196.75B 157.00A 157.00A 192.00 +26.25 165.75 4350 ---- 211.00B 168.75A 168.75A 206.00 +27.75 178.25 31 4375 ---- 226.00B 181.75A 181.75A 221.25 +29.50 191.75 4400 ---- 242.50B 196.00A 196.00A 237.75 +31.25 206.50 4425 ---- 260.00B 211.25A 211.25A 255.25 +33.00 222.25 4450 ---- 278.50B 227.75A 227.75A 273.75 +34.50 239.25 42 4475 ---- 285.00B 245.25A 245.25A 293.50 +36.25 257.25 4500 ---- 303.00B 264.00A 264.00A 314.00 +37.75 276.25 30 4525 ---- 321.00B 285.75A 285.75A 335.25 +39.25 296.00 4550 ---- 339.25B 306.00A 306.00A 357.00 +40.25 316.75 4575 ---- 357.50B 327.75A 327.75A 379.50 +41.25 338.25 4600 ---- 376.25B ---- 376.00B 402.50 +42.25 360.25 4625 ---- 388.50B ---- 388.25B 425.75 +42.75 383.00 4650 ---- ---- ---- ---- 449.25 +43.25 406.00 4675 ---- ---- ---- ---- 473.00 +43.75 429.25 4700 ---- ---- ---- ---- 496.75 +44.00 452.75 4750 ---- ---- ---- ---- 545.00 +44.50 500.50 4800 ---- ---- ---- ---- 593.50 +44.75 548.75 4850 ---- ---- ---- ---- 642.25 +45.00 597.25 4900 ---- ---- ---- ---- 691.25 +45.00 646.25 4950 ---- ---- ---- ---- 740.50 +45.50 695.00 5000 ---- ---- ---- ---- 789.50 +45.25 744.25 5050 ---- ---- ---- ---- 838.75 +45.50 793.25 5100 ---- ---- ---- ---- 888.00 +45.50 842.50 5200 ---- ---- ---- ---- 986.25 +45.50 940.75 5300 ---- ---- ---- ---- 1084.75 +45.50 1039.25 5400 ---- ---- ---- ---- 1183.25 +45.50 1137.75 5500 ---- ---- ---- ---- 1281.75 +45.50 1236.25 5600 ---- ---- ---- ---- 1380.25 +45.50 1334.75 5700 ---- ---- ---- ---- 1478.75 +45.50 1433.25 5800 ---- ---- ---- ---- 1577.50 +45.75 1531.75 EW SEP23 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 50 CAB 250 800 ---- ---- ---- ---- .35 +.10 .25 900 ---- ---- ---- ---- .45 +.05 .40 351 1000 .45 .45 .45 .45 .55 +.05 1 .50 1 1100 ---- ---- ---- ---- .70 +.10 .60 22 1200 ---- ---- ---- ---- .85 +.10 .75 372 1300 ---- ---- ---- ---- 1.00 +.05 .95 371 1400 ---- 1.20B ---- 1.20B 1.25 +.10 1.15 322 1500 ---- 1.45B ---- 1.45B 1.50 +.10 1.40 335 1600 ---- 1.75B ---- 1.75B 1.80 +.10 1.70 359 1700 ---- 2.15B ---- 2.15B 2.15 +.15 2.00 270 1800 ---- 2.55B ---- 2.55B 2.55 +.20 2.35 78 1900 ---- 3.05B ---- 3.05B 3.05 +.25 2.80 880 2000 ---- 3.60B ---- 3.60B 3.55 +.25 4 3.30 1853 2100 ---- 4.20B ---- 4.20B 4.15 +.30 50 3.85 844 2200 4.80 4.95B 4.45A 4.80 4.85 +.35 5 4.50 145 2300 ---- 5.75B ---- 5.75B 5.75 +.50 5.25 30 2350 ---- 6.00B ---- 6.00B 6.00 +.25 5.75 3 430 2400 ---- 6.50B ---- 6.50B 6.50 +.50 6.00 141 2450 ---- 7.00B ---- 7.00B 7.00 +.50 6.50 1 298 2500 ---- 7.50B ---- 7.50B 7.50 +.50 4 7.00 584 2550 ---- 8.25B ---- 8.25B 8.00 +.50 7.50 356 2600 ---- 8.75B 8.00A 8.00A 8.50 +.25 8.25 645 2650 ---- 9.50B 8.50A 8.50A 9.25 +.50 8.75 193 2700 ---- 10.25B ---- 10.25B 10.00 +.75 3 9.25 596 2750 ---- 11.00B 9.75A 9.75A 10.50 +.50 10.00 1198 2800 ---- 11.75B 10.50A 10.50A 11.50 +.75 10.75 5 434 2850 ---- 12.50B 11.25A 11.25A 12.25 +.75 11.50 288 2900 ---- 13.50B 12.00A 12.00A 13.25 +1.00 12.25 5 591 2950 ---- 14.75B 13.00A 13.00A 14.25 +1.00 13.25 5 249 3000 14.75 15.75B 13.75A 14.25A 15.25 +1.00 1 14.25 4284 3050 ---- 17.00B 15.00A 15.00A 16.50 +1.25 15.25 582 3100 ---- 18.50B 16.00A 16.00A 18.00 +1.50 16.50 240 832 3150 ---- 20.00B 17.50A 17.50A 19.50 +1.50 2 18.00 61 331 3200 21.50 21.75B 18.75A 21.75B 21.00 +1.75 1 19.25 1 4369 3250 22.25 23.75B 20.25A 22.00A 23.00 +2.00 1 21.00 7 301 3300 23.25 25.75B 22.00A 22.75A 25.00 +2.25 3 22.75 2 5145 3350 ---- 28.25B 24.00A 24.00A 27.25 +2.50 24.75 429 3400 28.25 30.75B 26.25A 30.75B 29.75 +2.75 6 27.00 110 4081 3450 ---- 33.75B 28.50A 28.50A 32.75 +3.25 58 29.50 707 3500 31.00 37.00B 31.00 37.00B 35.75 +3.25 3 32.50 6 3704 3550 39.50 40.75B 34.00A 39.25A 39.50 +4.00 9 35.50 22 790 3600 44.25 44.75B 37.25A 42.75A 43.50 +4.50 3 39.00 5035 3650 ---- 49.50B 41.25A 41.25A 48.00 +5.00 120 43.00 12 1490 3700 ---- 54.75B 45.25A 45.25A 53.00 +5.50 47.50 10 867 3750 51.50 60.50B 50.00A 60.50B 58.75 +6.25 5 52.50 6 1366 3800 56.75 67.00B 55.25A 64.75A 65.00 +7.00 12 58.00 10 1096 3850 71.75 74.00B 61.00A 72.50B 72.00 +8.00 79 64.00 1181 3900 73.00 82.00B 67.25A 81.75B 79.75 +9.00 7 70.75 26 1289 3950 ---- 90.50B 74.50A 74.50A 88.50 +10.25 78.25 25 688 4000 89.75 100.25B 82.50A 100.25B 98.00 +11.50 253 86.50 3 735 4050 ---- 111.00B 91.25A 91.25A 108.50 +13.00 1 95.50 3 1117 4100 113.50 123.00B 101.25A 121.50B 120.25 +14.50 152 105.75 6 433 4150 ---- 136.50B 112.25A 112.25A 133.50 +16.50 117.00 485 4200 ---- 151.75B 124.75A 124.75A 148.25 +18.25 251 130.00 1259 4250 ---- 169.00B 139.25A 139.25A 165.25 +20.50 144.75 649 4300 ---- 188.50B 155.75A 155.75A 184.75 +22.75 162.00 50 304 4350 ---- 211.25B 174.75A 174.75A 207.50 +25.25 182.25 176 4400 ---- 237.50B 197.50A 197.50A 233.50 +27.50 16 206.00 367 4450 ---- 267.25B 223.25A 223.25A 263.25 +30.00 233.25 216 4500 ---- 301.00B 253.25A 253.25A 297.00 +32.75 264.25 160 4550 ---- 329.00B 287.00A 287.00A 334.00 +35.00 299.00 34 4600 ---- 358.75B 324.25A 324.25A 374.50 +37.75 336.75 212 4650 ---- 393.50B 367.50A 367.50A 417.50 +39.75 377.75 14 4700 ---- ---- ---- ---- 462.50 +41.75 420.75 1 4750 ---- ---- ---- ---- 508.75 +43.00 465.75 4800 ---- ---- ---- ---- 555.75 +43.75 512.00 4850 ---- ---- ---- ---- 603.50 +44.50 559.00 4900 ---- ---- ---- ---- 651.50 +44.75 606.75 14 4950 ---- ---- ---- ---- 700.00 +45.00 655.00 5000 ---- ---- ---- ---- 748.50 +45.25 703.25 1001 5050 ---- ---- ---- ---- 797.25 +45.25 752.00 5100 ---- ---- ---- ---- 846.00 +45.50 800.50 5150 ---- ---- ---- ---- 895.00 +45.75 849.25 5200 ---- ---- ---- ---- 943.75 +45.50 898.25 1 5300 ---- ---- ---- ---- 1041.75 +45.75 996.00 5400 ---- ---- ---- ---- 1139.75 +45.75 1094.00 5500 ---- ---- ---- ---- 1237.75 +45.75 1192.00 5600 ---- ---- ---- ---- 1336.00 +45.75 1290.25 5700 ---- ---- ---- ---- 1434.00 +45.75 1388.25 5800 ---- ---- ---- ---- 1532.00 +45.75 1486.25 5900 ---- ---- ---- ---- 1630.25 +45.75 1584.50 6000 ---- ---- ---- ---- 1728.25 +45.75 1682.50 EW OCT23 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .65 +.05 .60 1000 ---- ---- ---- ---- .85 +.05 .80 1100 ---- ---- ---- ---- 1.10 +.10 1.00 1200 ---- ---- ---- ---- 1.35 +.10 1.25 1300 ---- ---- ---- ---- 1.65 +.15 1.50 1400 ---- 1.85B ---- 1.85B 1.95 +.15 1.80 1500 2.20 2.25B 2.20 2.20 2.30 +.15 1 2.15 1 43 1600 2.60 2.70B 2.60 2.60 2.70 +.15 5 2.55 5 682 1700 ---- 3.20B ---- 3.20B 3.15 +.15 3.00 2 1800 ---- 3.75B ---- 3.75B 3.75 +.20 3.55 2 1900 ---- 4.40B ---- 4.40B 4.40 +.25 4.15 2 2000 ---- 5.00B ---- 5.00B 5.25 +.45 4.80 38 2100 ---- 6.00B ---- 6.00B 6.00 +.50 5.50 8 2200 ---- 6.75B ---- 6.75B 7.00 +.50 6.50 41 2300 ---- 8.00B ---- 8.00B 8.00 +.75 7.25 53 2400 ---- 9.00B 8.25A 8.25A 9.25 +.75 8.50 1 1 2500 ---- 10.50B ---- 10.50B 10.50 +1.00 50 9.50 248 249 2550 ---- 11.25B ---- 11.25B 11.00 +.75 10.25 100 2600 ---- 12.00B 10.75A 10.75A 12.00 +1.00 11.00 6 2650 ---- 12.75B 11.50A 11.50A 12.75 +1.00 11.75 2 2700 ---- 13.75B ---- 13.75B 13.50 +1.00 12.50 4 2750 ---- 14.75B 13.25A 13.25A 14.50 +1.00 13.50 2800 ---- 15.75B 14.25A 14.25A 15.50 +1.00 14.50 1 22 2850 ---- 17.00B 15.25A 15.25A 16.75 +1.25 15.50 4 2900 ---- 18.25B 16.25A 16.25A 17.75 +1.25 16.50 2 77 2950 ---- 19.75B 17.50A 17.50A 19.25 +1.50 17.75 92 246 3000 20.25 21.25B 18.75A 21.25B 20.75 +1.75 7 19.00 5 104 3050 ---- 22.75B 20.00A 20.00A 22.25 +1.75 20.50 88 3100 22.75 24.50B 21.50A 22.50A 24.00 +1.75 1 22.25 1 5 3150 ---- 26.50B 23.25A 23.25A 26.00 +2.25 23.75 31 3200 ---- 28.75B 25.00A 25.00A 28.00 +2.25 25.75 65 3250 ---- 31.25B 27.00A 27.00A 30.50 +2.75 27.75 4 26 3300 ---- 33.75B 29.25A 29.25A 33.00 +2.75 30.25 40 3350 ---- 36.75B 31.75A 31.75A 35.75 +3.00 32.75 12 3400 ---- 40.00B 34.50A 34.50A 39.00 +3.50 35.50 79 3450 ---- 43.50B 37.50A 37.50A 42.50 +4.00 38.50 28 3500 ---- 47.50B 40.75A 40.75A 46.25 +4.25 42.00 256 3550 ---- 51.75B 44.25A 44.25A 50.50 +4.50 50 46.00 248 406 3600 ---- 56.75B 48.50A 48.50A 55.50 +5.25 50.25 184 607 3650 ---- 62.00B 52.75A 52.75A 60.75 +5.75 24 55.00 1 29 3700 ---- 68.00B 57.75A 57.75A 66.50 +6.25 60.25 68 3750 71.75 74.75B 63.25A 74.50B 73.00 +7.00 1 66.00 1 25 3800 ---- 81.75B 69.25A 69.25A 80.00 +8.00 25 72.00 124 467 3850 ---- 89.75B 76.00A 76.00A 88.00 +9.50 25 78.50 139 3900 ---- 98.50B 83.25A 83.25A 96.50 +11.00 85.50 92 157 3950 ---- 108.00B 91.25A 108.00B 105.75 +12.50 93.25 46 4000 ---- 118.50B 100.25A 118.50B 116.00 +14.50 3 101.50 198 4050 ---- 130.00B 110.00A 130.00B 127.25 +16.25 3 111.00 164 4100 ---- 142.75B 120.75A 142.75B 139.75 +18.50 121.25 45 45 4150 ---- 156.50B 132.50A 156.50B 153.50 +20.25 133.25 13 4200 ---- 172.25B 145.75A 172.25B 168.75 +22.25 3 146.50 45 64 4250 ---- 189.50B 160.50A 189.50B 185.75 +23.75 162.00 20 4300 ---- 209.00B 177.25A 209.00B 205.00 +25.50 179.50 93 4350 ---- 231.00B 197.00A 231.00B 226.75 +27.00 199.75 2 4 4400 ---- 255.75B 218.25A 218.25A 251.75 +28.75 1 223.00 17 4450 ---- 283.75B 242.75A 242.75A 279.50 +30.25 249.25 4500 ---- 314.75B 270.50A 270.50A 311.00 +32.25 2 278.75 4 4550 ---- 349.50B 302.00A 302.00A 345.50 +34.00 311.50 2 4600 ---- 374.00B 336.75A 336.75A 383.50 +36.25 347.25 4650 ---- 394.00B 374.50A 374.50A 424.00 +38.00 386.00 4700 ---- 435.50B 417.75A 417.75A 467.00 +39.75 427.25 4750 ---- ---- 460.25A 460.25A 511.50 +41.25 470.25 2 4800 ---- ---- ---- ---- 557.25 +42.25 515.00 4850 ---- ---- ---- ---- 603.75 +43.00 560.75 4900 ---- ---- ---- ---- 651.00 +43.75 607.25 4950 ---- ---- ---- ---- 698.75 +44.25 654.50 5000 ---- ---- ---- ---- 746.75 +44.75 702.00 5050 ---- ---- ---- ---- 794.75 +44.75 750.00 5100 ---- ---- ---- ---- 843.25 +45.00 798.25 1 5150 ---- ---- ---- ---- 891.50 +45.00 846.50 5200 ---- ---- ---- ---- 940.25 +45.25 895.00 1 5300 ---- ---- ---- ---- 1037.50 +45.25 992.25 5400 ---- ---- ---- ---- 1134.75 +45.25 1089.50 5500 ---- ---- ---- ---- 1232.25 +45.25 1187.00 5600 ---- ---- ---- ---- 1330.00 +45.50 1284.50 5700 ---- ---- ---- ---- 1427.50 +45.50 1382.00 5800 ---- ---- ---- ---- 1525.25 +45.50 1479.75 5900 ---- ---- ---- ---- 1622.75 +45.50 1577.25 6000 ---- ---- ---- ---- 1720.50 +45.50 1675.00 EW DEC23 End of Month (EOM) Emini S&P Options PUT 800 ---- ---- ---- ---- 1.05 +.10 .95 15 900 ---- ---- ---- ---- 1.35 +.10 1.25 235 1000 ---- ---- ---- ---- 1.65 +.05 1.60 16 1100 ---- ---- ---- ---- 2.00 +.10 1.90 87 1200 ---- 2.30B ---- 2.30B 2.40 +.15 2.25 270 1300 ---- 2.75B ---- 2.75B 2.80 +.10 2.70 82 1400 ---- 3.25B ---- 3.25B 3.35 +.20 3.15 80 1500 ---- 3.85B ---- 3.85B 3.95 +.25 3.70 190 1600 ---- 4.50B ---- 4.50B 4.60 +.30 4.30 106 1700 ---- 5.25B ---- 5.25B 5.25 +.30 4.95 82 1800 ---- 6.00B ---- 6.00B 6.00 +.25 5.75 30 1900 ---- 7.00B ---- 7.00B 7.00 +.50 6.50 217 2000 7.25 8.00B 7.25 8.00B 8.00 +.50 1 7.50 8 277 2100 ---- 9.25B ---- 9.25B 9.00 +.50 8.50 20 195 2200 ---- 10.50B ---- 10.50B 10.25 +.50 9.75 86 2300 ---- 12.00B ---- 12.00B 11.75 +.75 11.00 243 2400 ---- 13.50B ---- 13.50B 13.50 +.75 12.75 64 2450 ---- 14.50B ---- 14.50B 14.25 +.75 13.50 162 2500 ---- 15.50B ---- 15.50B 15.25 +1.00 14.25 88 2550 ---- 16.50B ---- 16.50B 16.25 +1.00 15.25 60 2600 ---- 17.50B ---- 17.50B 17.50 +1.25 16.25 81 2650 ---- 18.75B ---- 18.75B 18.50 +1.25 17.25 10 2700 ---- 20.00B ---- 20.00B 19.75 +1.25 2 18.50 12 2750 ---- 21.25B 19.50A 19.50A 21.25 +1.50 19.75 31 2800 ---- 22.75B ---- 22.75B 22.75 +1.75 21.00 129 2850 ---- 24.50B 22.25A 22.25A 24.25 +1.75 20 22.50 721 2900 ---- 26.25B 23.75A 23.75A 26.00 +1.75 24.25 40 44 2950 27.25 28.00B 25.50A 28.00B 27.75 +2.00 3 25.75 2 135 3000 ---- 30.00B 27.25A 27.25A 29.75 +2.00 27.75 4 269 3050 ---- 32.25B 29.25A 29.25A 32.00 +2.25 29.75 115 3100 ---- 34.75B 31.25A 31.25A 34.25 +2.25 32.00 88 3150 ---- 37.50B 33.50A 33.50A 37.00 +2.75 34.25 280 3200 ---- 40.25B 36.00A 36.00A 39.75 +3.00 4 36.75 20 287 3250 ---- 43.50B 38.50A 38.50A 42.75 +3.25 39.50 13 3300 ---- 46.75B 41.75A 41.75A 46.25 +3.50 42.75 111 3350 ---- 50.50B 45.00A 45.00A 50.00 +4.00 20 46.00 398 3400 ---- 54.50B 48.50A 48.50A 54.00 +4.50 49.50 199 3450 ---- 59.00B 52.25A 52.25A 58.50 +5.00 53.50 111 3500 ---- 64.00B 56.50A 56.50A 63.25 +5.25 58.00 325 3550 ---- 69.25B 61.00A 61.00A 68.50 +5.75 62.75 256 3600 ---- 75.25B 66.00A 66.00A 74.25 +6.25 68.00 151 3650 ---- 81.50B 71.50A 71.50A 80.50 +6.75 73.75 148 3700 ---- 88.50B 77.50A 77.50A 87.25 +7.25 26 80.00 167 3750 ---- 96.00B 84.00A 84.00A 94.75 +8.25 86.50 94 3800 102.50 104.00B 91.00A 100.75A 102.50 +8.75 26 93.75 226 3850 ---- 112.75B 98.50A 98.50A 111.25 +9.50 101.75 166 3900 ---- 122.25B 106.75A 106.75A 120.50 +10.25 24 110.25 555 3950 ---- 132.25B 115.75A 115.75A 130.50 +11.25 119.25 69 4000 ---- 143.25B 125.25A 125.25A 141.25 +12.25 129.00 328 4050 ---- 155.00B 135.75A 135.75A 152.75 +13.00 139.75 137 4100 ---- 167.75B 146.75A 146.75A 165.25 +14.25 151.00 1 174 4150 ---- 181.50B 158.75A 158.75A 178.75 +15.50 163.25 120 4200 ---- 196.50B 172.25A 172.25A 193.25 +17.00 25 176.25 401 4250 210.50 212.75B 186.25A 205.75A 209.00 +18.25 42 190.75 148 4300 228.25 230.50B 202.00A 223.50A 226.50 +19.75 19 206.75 256 4350 ---- 250.00B 219.25A 219.25A 245.75 +21.50 224.25 80 4400 ---- 271.25B 238.50A 238.50A 267.00 +23.25 1 243.75 125 4450 ---- 294.50B 259.75A 259.75A 290.75 +25.00 265.75 79 4500 298.50 320.50B 283.00A 294.50A 317.00 +27.00 1 290.00 82 4550 ---- 349.25B 308.75A 308.75A 345.75 +29.00 316.75 93 4600 ---- 380.75B 337.50A 337.50A 377.50 +31.00 346.50 151 4650 ---- 415.00B 369.00A 369.00A 411.75 +32.75 379.00 113 4700 ---- 452.00B 403.25A 403.25A 448.75 +34.75 414.00 73 4750 ---- 458.75B 440.25A 440.25A 488.00 +36.25 451.75 4800 ---- ---- ---- ---- 529.50 +38.00 491.50 84 4850 ---- ---- ---- ---- 572.75 +39.50 533.25 4900 ---- ---- ---- ---- 617.00 +40.50 576.50 4950 ---- ---- ---- ---- 662.50 +41.50 621.00 5000 ---- ---- ---- ---- 708.75 +42.25 666.50 147 5050 ---- ---- ---- ---- 755.50 +43.00 712.50 5100 ---- ---- ---- ---- 802.50 +43.25 759.25 5150 ---- ---- ---- ---- 850.00 +43.75 806.25 5200 ---- ---- ---- ---- 897.75 +44.25 853.50 5300 ---- ---- ---- ---- 993.50 +44.50 949.00 5400 ---- ---- ---- ---- 1089.50 +44.75 1044.75 5500 ---- ---- ---- ---- 1185.75 +44.75 1141.00 5600 ---- ---- ---- ---- 1282.25 +44.75 1237.50 5700 ---- ---- ---- ---- 1379.00 +45.00 1334.00 5800 ---- ---- ---- ---- 1475.50 +45.00 1430.50 5900 ---- ---- ---- ---- 1572.25 +45.00 1527.25 6000 ---- ---- ---- ---- 1669.00 +45.00 1624.00 EW MAR24 End of Month (EOM) Emini S&P Options PUT 800 ---- ---- ---- ---- 1.85 +.10 1.75 900 ---- ---- ---- ---- 2.40 +.15 2.25 1000 ---- ---- ---- ---- 2.90 +.15 2.75 1100 ---- 3.30B ---- 3.30B 3.45 +.20 2 3.25 1 1200 ---- 3.95B ---- 3.95B 4.05 +.20 3.85 338 1300 ---- 4.60B ---- 4.60B 4.75 +.25 4.50 248 1400 ---- ---- ---- ---- 5.50 +.25 5.25 3 1500 ---- ---- ---- ---- 6.25 +.25 6.00 7 1600 ---- 7.00B ---- 7.00B 7.25 +.50 6.75 1700 ---- 8.00B ---- 8.00B 8.25 +.50 7.75 1800 ---- 9.00B ---- 9.00B 9.25 +.50 8.75 254 1900 ---- 10.25B ---- 10.25B 10.50 +.50 10.00 224 2000 ---- 11.75B ---- 11.75B 11.75 +.50 11.25 250 2100 ---- 13.50B ---- 13.50B 13.25 +.75 12.50 2200 ---- 15.25B ---- 15.25B 15.00 +.75 14.25 2 2 2300 ---- 17.25B ---- 17.25B 17.25 +1.25 16.00 21 2400 ---- 19.50B ---- 19.50B 19.50 +1.25 18.25 30 2500 ---- 22.25B ---- 22.25B 22.00 +1.25 20.75 149 2550 ---- 23.75B ---- 23.75B 23.50 +1.25 22.25 10 2600 ---- 25.25B ---- 25.25B 25.25 +1.50 23.75 91 2650 ---- 27.00B ---- 27.00B 27.00 +1.75 25.25 2700 ---- 29.00B ---- 29.00B 28.75 +1.75 27.00 1 2750 ---- 31.00B ---- 31.00B 30.75 +1.75 29.00 2800 ---- 33.00B ---- 33.00B 33.00 +2.00 31.00 151 2850 ---- 35.50B ---- 35.50B 35.25 +2.00 33.25 2900 ---- 38.00B 35.25A 35.25A 37.75 +2.25 35.50 6 2950 ---- 40.75B 37.75A 37.75A 40.25 +2.25 38.00 3000 ---- 43.75B 40.50A 40.50A 43.25 +2.50 40.75 21 3050 ---- 47.00B 43.50A 43.50A 46.50 +2.75 43.75 3100 ---- 50.25B 46.50A 46.50A 49.75 +3.00 46.75 100 3150 ---- 54.00B 50.00A 50.00A 53.50 +3.25 50.25 1 3200 ---- 58.00B 53.50A 53.50A 57.50 +3.50 54.00 3 3250 ---- 62.25B 57.50A 57.50A 62.00 +3.75 58.25 3 3300 ---- 67.00B 61.50A 61.50A 66.75 +4.25 62.50 89 3350 ---- 72.00B 66.00A 66.00A 71.75 +4.50 67.25 1 3 3400 ---- 77.25B 71.00A 71.00A 77.25 +5.00 72.25 58 3450 ---- 83.00B 76.00A 76.00A 83.00 +5.50 77.50 36 3500 ---- 89.25B 81.50A 81.50A 89.00 +5.75 83.25 53 3550 ---- 95.75B 87.25A 87.25A 95.50 +6.50 89.00 3600 ---- 103.00B 93.50A 93.50A 102.50 +7.25 2 95.25 382 3650 ---- 110.50B 100.25A 100.25A 109.50 +7.50 102.00 44 3700 ---- 118.50B 107.25A 107.25A 117.00 +8.25 108.75 156 3750 ---- 127.00B 115.00A 115.00A 124.75 +8.75 116.00 61 3800 ---- 136.25B 123.00A 123.00A 133.00 +9.50 123.50 185 3850 ---- 145.75B ---- 145.75B 141.50 +10.00 131.50 35 3900 ---- 156.00B ---- 156.00B 150.75 +10.75 140.00 59 3950 ---- 167.00B ---- 167.00B 160.25 +11.25 149.00 78 4000 ---- 178.50B ---- 178.50B 170.75 +12.00 158.75 428 4050 ---- 190.75B ---- 190.75B 182.00 +13.00 169.00 33 4100 ---- 203.75B ---- 203.75B 194.00 +13.75 180.25 55 4150 ---- 217.50B ---- 217.50B 207.00 +14.50 192.50 4200 ---- 232.25B ---- 232.25B 221.00 +15.50 1 205.50 26 4250 ---- 247.75B ---- 247.75B 236.50 +16.75 219.75 182 4300 ---- 264.50B ---- 264.50B 253.00 +17.50 235.50 50 4350 ---- 282.50B ---- 282.50B 271.25 +18.75 252.50 19 4400 291.50 302.00B 291.50 302.00B 291.25 +20.25 19 271.00 41 4450 ---- 323.00B ---- 323.00B 313.00 +21.50 291.50 4500 338.50 345.75B 313.00A 343.25B 336.50 +23.00 38 313.50 103 4550 349.50 369.00B 335.25A 362.25A 362.00 +24.50 64 337.50 117 4600 374.00 395.50B 359.50A 370.00A 389.75 +26.25 16 363.50 48 644 4650 ---- 424.25B 386.00A 386.00A 419.50 +27.75 391.75 4700 ---- 455.50B 414.75A 414.75A 451.50 +29.50 422.00 162 4750 ---- 488.75B 446.00A 446.00A 485.50 +31.25 454.25 93 4800 ---- 524.25B 479.25A 479.25A 521.50 +32.75 488.75 61 4850 ---- 561.75B 514.75A 514.75A 559.50 +34.50 525.00 15 4900 ---- 577.50B 552.25A 552.25A 599.00 +35.75 563.25 46 4950 ---- ---- ---- ---- 640.00 +37.00 603.00 5000 ---- ---- ---- ---- 682.25 +38.25 644.00 301 5050 ---- ---- ---- ---- 725.75 +39.25 686.50 5100 ---- ---- ---- ---- 770.00 +40.00 730.00 28 5150 ---- ---- ---- ---- 815.00 +40.75 774.25 5200 ---- ---- ---- ---- 860.50 +41.25 819.25 167 5300 ---- ---- ---- ---- 952.75 +42.00 910.75 73 5400 ---- ---- ---- ---- 1046.25 +42.50 1003.75 5500 ---- ---- ---- ---- 1140.50 +42.75 1097.75 5600 ---- ---- ---- ---- 1235.00 +43.00 1192.00 5700 ---- ---- ---- ---- 1330.00 +43.25 1286.75 44 5800 ---- ---- ---- ---- 1425.00 +43.25 1381.75 5900 ---- ---- ---- ---- 1520.25 +43.25 1477.00 6000 ---- ---- ---- ---- 1615.50 +43.25 1572.25 6100 ---- ---- ---- ---- 1711.00 +43.25 1667.75 EW JUN24 End of Month (EOM) Emini S&P Options PUT 800 ---- ---- ---- ---- 2.45 +.15 2.30 900 ---- ---- ---- ---- 3.20 +.20 3.00 1000 ---- ---- ---- ---- 3.90 +.25 3.65 1100 ---- 4.40B ---- 4.40B 4.60 +.30 4.30 50 1200 ---- ---- ---- ---- 5.25 +.25 5.00 1300 ---- 6.00B ---- 6.00B 6.00 +.25 5.75 1400 ---- 6.75B ---- 6.75B 7.00 +.50 6.50 1500 ---- 7.75B ---- 7.75B 8.00 +.50 7.50 1600 ---- 9.00B ---- 9.00B 9.00 +.25 8.75 1700 ---- 10.25B ---- 10.25B 10.50 +.50 10.00 218 1800 ---- 11.75B ---- 11.75B 11.75 +.50 11.25 1900 ---- 13.25B ---- 13.25B 13.50 +.50 13.00 2000 ---- 15.25B ---- 15.25B 15.25 +.50 14.75 1 2100 ---- 17.25B ---- 17.25B 17.50 +.75 16.75 2200 ---- 19.75B ---- 19.75B 19.75 +.75 19.00 2300 ---- 22.50B ---- 22.50B 22.50 +1.00 21.50 2400 ---- 25.75B ---- 25.75B 25.75 +1.25 24.50 2500 ---- 29.50B 27.75A 27.75A 29.25 +1.25 28.00 85 2600 ---- 33.75B 31.75A 31.75A 33.50 +1.50 32.00 10 2700 ---- 38.50B 36.25A 36.25A 38.25 +1.75 36.50 120 2800 ---- 44.00B 41.25A 41.25A 43.75 +2.00 41.75 107 2900 ---- 50.50B 47.00A 47.00A 50.00 +2.25 47.75 3000 ---- 57.50B 53.50A 53.50A 57.25 +3.00 54.25 1 3100 ---- 65.75B ---- 65.75B 65.25 +3.25 62.00 3200 ---- 75.25B ---- 75.25B 74.75 +4.00 70.75 3300 ---- 86.00B ---- 86.00B 85.25 +4.50 80.75 3400 ---- 98.00B ---- 98.00B 97.50 +5.50 92.00 3500 ---- 111.75B 104.00A 104.00A 111.25 +6.50 104.75 4 3600 ---- 127.25B 118.00A 118.00A 126.50 +7.50 119.00 123 3700 ---- 144.25B 133.75A 133.75A 143.00 +8.75 134.25 23 3800 ---- 163.50B ---- 163.50B 160.50 +9.75 150.75 10 3900 ---- 185.00B ---- 185.00B 180.00 +11.25 168.75 4000 ---- 208.50B ---- 208.50B 201.25 +12.25 189.00 5 4100 ---- 234.50B ---- 234.50B 225.25 +13.75 211.50 10 4200 ---- 263.25B ---- 263.25B 252.50 +15.50 237.00 84 4300 ---- 295.25B ---- 295.25B 284.00 +17.50 266.50 72 4400 ---- 331.50B ---- 331.50B 320.00 +19.50 300.50 285 4500 ---- 372.25B ---- 372.25B 361.50 +21.75 339.75 250 4600 412.25 417.50B 412.25 417.50B 409.50 +24.25 19 385.25 82 4700 455.75 470.75B 435.75A 470.75B 464.50 +27.00 28 437.50 90 4800 ---- 531.50B 492.50A 492.50A 526.50 +29.50 497.00 62 4900 ---- 599.50B 557.00A 557.00A 595.50 +32.25 563.25 96 5000 ---- 674.50B 628.50A 628.50A 671.00 +34.75 636.25 60 5100 ---- ---- ---- ---- 751.75 +36.75 715.00 70 5200 ---- ---- ---- ---- 836.50 +38.25 798.25 5300 ---- ---- ---- ---- 924.50 +39.50 885.00 5400 ---- ---- ---- ---- 1014.25 +40.25 974.00 5500 ---- ---- ---- ---- 1105.50 +40.75 1064.75 5600 ---- ---- ---- ---- 1197.75 +41.25 1156.50 5700 ---- ---- ---- ---- 1290.50 +41.50 1249.00 5800 ---- ---- ---- ---- 1383.75 +41.75 1342.00 5900 ---- ---- ---- ---- 1477.25 +41.75 1435.50 6000 ---- ---- ---- ---- 1571.00 +41.75 1529.25 6100 ---- ---- ---- ---- 1665.00 +42.00 1623.00 EW SEP24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- 3.30 -.35 3.65 4 1000 ---- ---- ---- ---- 4.40 -.05 4.45 1100 ---- ---- ---- ---- 5.75 +.50 5.25 1200 ---- ---- ---- ---- 7.00 +1.00 6.00 1300 ---- ---- ---- ---- 8.50 +1.50 7.00 1400 ---- ---- ---- ---- 10.00 +2.00 8.00 1500 ---- ---- ---- ---- 11.75 +2.50 9.25 1600 ---- 10.75B ---- 10.75B 13.25 +2.75 10.50 1700 ---- 12.50B ---- 12.50B 15.25 +3.25 12.00 1800 ---- 14.25B ---- 14.25B 17.00 +3.25 13.75 1900 ---- 16.25B ---- 16.25B 19.00 +3.25 15.75 2000 ---- 18.75B ---- 18.75B 21.25 +3.25 18.00 2100 ---- 21.50B ---- 21.50B 23.75 +3.25 20.50 2200 ---- 24.50B ---- 24.50B 26.50 +3.25 23.25 2300 ---- 28.00B ---- 28.00B 29.50 +3.00 26.50 2400 ---- 32.00B ---- 32.00B 32.75 +2.50 30.25 2500 ---- 36.50B ---- 36.50B 36.75 +2.25 34.50 1 2600 ---- 41.75B ---- 41.75B 41.50 +2.25 39.25 2700 ---- 47.75B ---- 47.75B 47.00 +2.00 45.00 2800 ---- 54.50B ---- 54.50B 53.50 +2.00 51.50 2900 ---- 62.00B ---- 62.00B 61.25 +2.50 58.75 3000 ---- 70.50B ---- 70.50B 70.00 +3.00 67.00 3100 ---- 80.00B ---- 80.00B 79.75 +3.50 76.25 3200 ---- 90.75B ---- 90.75B 90.75 +4.00 86.75 3300 ---- 103.00B ---- 103.00B 103.00 +4.75 98.25 2 3400 ---- 116.50B ---- 116.50B 116.25 +5.50 110.75 3500 ---- 131.75B ---- 131.75B 130.75 +6.25 124.50 50 50 3600 ---- 148.50B ---- 148.50B 146.25 +6.75 139.50 51 3700 ---- 167.00B ---- 167.00B 163.00 +7.50 155.50 1 3800 ---- 187.25B ---- 187.25B 181.50 +8.25 173.25 3900 ---- 209.50B ---- 209.50B 201.50 +8.75 192.75 4000 ---- 234.00B ---- 234.00B 223.75 +9.50 214.25 2 4100 ---- 260.50B ---- 260.50B 248.50 +10.00 238.50 4200 ---- 289.75B ---- 289.75B 276.25 +10.75 265.50 4300 ---- 321.75B ---- 321.75B 307.50 +11.75 295.75 40 4400 341.00 357.00B 341.00 355.50B 343.25 +13.00 7 330.25 8 4500 ---- 396.25B ---- 396.25B 383.50 +14.50 369.00 4600 ---- 440.25B ---- 440.25B 429.00 +16.25 412.75 20 4700 ---- 489.50B 460.00A 460.00A 480.25 +18.25 462.00 48 4800 ---- 545.00B 512.00A 512.00A 537.75 +21.00 516.75 4900 ---- 606.75B 570.75A 570.75A 601.00 +23.50 577.50 5000 ---- 675.00B 635.75A 635.75A 670.00 +26.00 644.00 5100 ---- 748.75B 706.75A 706.75A 744.50 +28.50 716.00 5200 ---- 818.00B 783.00A 783.00A 823.50 +30.75 792.75 5300 ---- ---- ---- ---- 906.25 +32.50 873.75 5400 ---- ---- ---- ---- 991.25 +33.25 958.00 5500 ---- ---- ---- ---- 1078.50 +33.50 1045.00 5600 ---- ---- ---- ---- 1167.00 +33.00 1134.00 5700 ---- ---- ---- ---- 1256.75 +32.75 1224.00 4 5800 ---- ---- ---- ---- 1347.50 +32.75 1314.75 5900 ---- ---- ---- ---- 1439.00 +32.75 1406.25 6000 ---- ---- ---- ---- 1531.25 +33.00 1498.25 6100 ---- ---- ---- ---- 1623.75 +33.25 1590.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52016 59076 603967 EW1 JUN23 End Of Week 1 (EOW1) Emini S&P Options CALL 100 ---- ---- ---- ---- 4052.75 -45.50 600 4098.25 125 125 800 ---- ---- ---- ---- 3353.75 -45.75 3399.50 900 ---- ---- ---- ---- 3254.00 -45.75 3299.75 1000 ---- ---- ---- ---- 3154.00 -45.75 3199.75 1100 ---- ---- ---- ---- 3054.25 -45.75 3100.00 1200 ---- ---- ---- ---- 2954.25 -46.00 3000.25 1300 ---- ---- ---- ---- 2854.50 -45.75 2900.25 1400 ---- ---- ---- ---- 2754.75 -45.75 2800.50 1500 ---- ---- ---- ---- 2654.75 -46.00 2700.75 1600 ---- ---- ---- ---- 2555.00 -45.75 2600.75 1700 ---- ---- ---- ---- 2455.00 -46.00 2501.00 1800 ---- ---- ---- ---- 2355.25 -45.75 2401.00 1900 ---- ---- ---- ---- 2255.50 -45.75 2301.25 2000 ---- ---- ---- ---- 2155.50 -46.00 2201.50 2100 ---- ---- ---- ---- 2055.75 -45.75 2101.50 2200 ---- ---- ---- ---- 1955.75 -46.00 2001.75 2300 ---- ---- ---- ---- 1856.00 -46.00 1902.00 2350 ---- ---- ---- ---- 1806.00 -46.00 1852.00 2400 ---- ---- ---- ---- 1756.25 -45.75 1802.00 2450 ---- ---- ---- ---- 1706.25 -46.00 1752.25 2500 ---- ---- ---- ---- 1656.25 -46.00 1702.25 2550 ---- ---- ---- ---- 1606.25 -46.00 1652.25 2600 ---- ---- ---- ---- 1556.50 -46.00 1602.50 2650 ---- ---- ---- ---- 1506.50 -46.00 1552.50 2700 ---- ---- ---- ---- 1456.50 -46.00 1502.50 2750 ---- ---- ---- ---- 1406.75 -46.00 1452.75 2800 ---- ---- ---- ---- 1356.75 -46.00 1402.75 2850 ---- ---- ---- ---- 1307.00 -46.00 1353.00 2900 ---- ---- ---- ---- 1257.00 -46.00 1303.00 2925 ---- ---- ---- ---- 1232.00 -46.00 1278.00 2950 ---- ---- ---- ---- 1207.00 -46.00 1253.00 2975 ---- ---- ---- ---- 1182.25 -45.75 1228.00 3000 ---- ---- ---- ---- 1157.25 -46.00 1203.25 3025 ---- ---- ---- ---- 1132.25 -46.00 1178.25 3050 ---- ---- ---- ---- 1107.25 -46.00 1153.25 3075 ---- ---- ---- ---- 1082.25 -46.00 1128.25 3100 ---- ---- ---- ---- 1057.25 -46.00 1103.25 3120 ---- ---- ---- ---- 1037.50 -46.00 1083.50 3125 ---- ---- ---- ---- 1032.50 -46.00 1078.50 3130 ---- ---- ---- ---- 1027.50 -46.00 1073.50 3140 ---- ---- ---- ---- 1017.50 -46.00 1063.50 3150 ---- ---- ---- ---- 1007.50 -46.00 1053.50 3160 ---- ---- ---- ---- 997.50 -46.00 1043.50 3170 ---- ---- ---- ---- 987.50 -46.00 1033.50 3175 ---- ---- ---- ---- 982.50 -46.00 1028.50 3180 ---- ---- ---- ---- 977.50 -46.00 1023.50 3190 ---- ---- ---- ---- 967.50 -46.00 1013.50 3200 ---- ---- ---- ---- 957.50 -46.00 1003.50 3210 ---- ---- ---- ---- 947.50 -46.00 993.50 3220 ---- ---- ---- ---- 937.50 -46.00 983.50 3225 ---- ---- ---- ---- 932.50 -46.00 978.50 3230 ---- ---- ---- ---- 927.50 -46.00 973.50 3240 ---- ---- ---- ---- 917.75 -46.00 963.75 3250 ---- ---- ---- ---- 907.75 -46.00 953.75 3260 ---- ---- ---- ---- 897.75 -46.00 943.75 3270 ---- ---- ---- ---- 887.75 -46.00 933.75 3275 ---- ---- ---- ---- 882.75 -46.00 928.75 3280 ---- ---- ---- ---- 877.75 -46.00 923.75 3290 ---- ---- ---- ---- 867.75 -46.00 913.75 3300 ---- ---- ---- ---- 857.75 -46.00 903.75 3310 ---- ---- ---- ---- 847.75 -46.00 893.75 3320 ---- ---- ---- ---- 837.75 -46.00 883.75 3325 ---- ---- ---- ---- 832.75 -46.00 878.75 3330 ---- ---- ---- ---- 827.75 -46.00 873.75 3340 ---- ---- ---- ---- 817.75 -46.00 863.75 3350 ---- ---- ---- ---- 808.00 -46.00 854.00 1 3360 ---- ---- ---- ---- 798.00 -46.00 844.00 3370 ---- ---- ---- ---- 788.00 -46.00 834.00 3375 ---- ---- ---- ---- 783.00 -46.00 829.00 3380 ---- ---- ---- ---- 778.00 -46.00 824.00 3390 ---- ---- ---- ---- 768.00 -46.00 814.00 3400 ---- ---- ---- ---- 758.00 -46.00 804.00 3410 ---- ---- ---- ---- 748.00 -46.00 794.00 3420 ---- ---- ---- ---- 738.00 -46.00 784.00 3425 ---- ---- ---- ---- 733.00 -46.00 779.00 3430 ---- ---- ---- ---- 728.00 -46.00 774.00 3440 ---- ---- ---- ---- 718.25 -45.75 764.00 3450 ---- ---- ---- ---- 708.25 -45.75 754.00 3460 ---- ---- ---- ---- 698.25 -46.00 744.25 3470 ---- ---- ---- ---- 688.25 -46.00 734.25 3475 ---- ---- ---- ---- 683.25 -46.00 729.25 3480 ---- ---- ---- ---- 678.25 -46.00 724.25 3490 ---- ---- ---- ---- 668.25 -46.00 714.25 3500 ---- 704.50B ---- ---- 658.25 -46.00 704.25 21 3510 ---- ---- ---- ---- 648.25 -46.00 694.25 3520 ---- ---- ---- ---- 638.50 -45.75 684.25 3525 ---- ---- ---- ---- 633.50 -45.75 679.25 3530 ---- ---- ---- ---- 628.50 -45.75 674.25 3540 ---- ---- ---- ---- 618.50 -45.75 664.25 3550 ---- ---- ---- ---- 608.50 -46.00 654.50 3560 ---- ---- ---- ---- 598.50 -46.00 644.50 3570 ---- ---- ---- ---- 588.50 -46.00 634.50 14 3575 ---- ---- 579.25A 579.25A 583.50 -46.00 629.50 3580 ---- ---- 574.25A 574.25A 578.50 -46.00 624.50 14 3590 ---- ---- 564.25A 564.25A 568.75 -45.75 614.50 3600 ---- ---- 554.25A 554.25A 558.75 -45.75 604.50 3610 ---- ---- 544.25A 544.25A 548.75 -45.75 594.50 3620 ---- ---- 534.25A 534.25A 538.75 -46.00 584.75 3625 ---- ---- 529.50A 529.50A 533.75 -46.00 579.75 3630 ---- ---- 524.50A 524.50A 528.75 -46.00 574.75 3640 ---- ---- 514.50A 514.50A 519.00 -45.75 564.75 3650 ---- ---- 504.50A 504.50A 509.00 -45.75 554.75 3660 ---- ---- 494.50A 494.50A 499.00 -45.75 544.75 3670 ---- ---- 484.75A 484.75A 489.00 -45.75 534.75 3675 ---- ---- 479.75A 479.75A 484.00 -46.00 530.00 3680 ---- ---- 474.75A 474.75A 479.00 -46.00 525.00 3690 ---- ---- 464.75A 464.75A 469.25 -45.75 515.00 3700 ---- ---- 455.00A 455.00A 459.25 -45.75 505.00 16 3710 ---- ---- 445.00A 445.00A 449.25 -45.75 495.00 3720 ---- ---- 435.00A 435.00A 439.25 -45.75 485.00 3725 ---- ---- 430.25A 430.25A 434.50 -45.50 480.00 3730 ---- ---- 425.25A 425.25A 429.50 -45.75 475.25 3740 ---- ---- 415.25A 415.25A 419.50 -45.75 465.25 3750 ---- ---- 405.25A 405.25A 409.75 -45.50 455.25 3760 ---- ---- 395.50A 395.50A 399.75 -45.50 445.25 15 3770 419.25 436.75B 385.50A 427.00B 389.75 -45.50 1 435.25 3775 418.00 433.00B 380.50A 422.25B 385.00 -45.50 6 430.50 1 3780 ---- 429.00B 375.75A 428.25B 380.00 -45.50 425.50 3 3 3790 ---- 424.00B 365.75A 424.00B 370.00 -45.50 415.50 33 28 3800 ---- 421.00B 356.00A 420.75B 360.25 -45.25 405.50 22 3810 ---- 412.00B 346.00A 411.75B 350.25 -45.50 395.75 24 114 3820 ---- 402.00B 336.25A 402.00B 340.50 -45.25 385.75 18 3825 ---- 397.00B 331.25A 397.00B 335.50 -45.25 380.75 3830 ---- 392.00B 326.50A 392.00B 330.75 -45.25 376.00 24 3840 ---- 382.25B 316.50A 381.75B 320.75 -45.25 366.00 84 3850 ---- 372.25B 306.75A 371.75B 311.00 -45.25 356.25 1 3860 ---- 362.25B 297.00A 362.25B 301.25 -45.00 346.25 1 3870 ---- 352.50B 287.25A 352.50B 291.50 -45.00 336.50 3875 ---- 347.50B 282.50A 347.50B 286.50 -45.00 331.50 16 3880 ---- 342.50B 277.75A 342.50B 281.75 -44.75 326.50 3890 ---- 332.50B 268.00A 332.50B 272.00 -44.75 316.75 50 3900 ---- 322.75B 258.25A 322.75B 262.25 -44.75 307.00 151 3910 ---- 313.00B 248.50A 313.00B 252.50 -44.50 297.00 148 3920 247.50 303.25B 239.25A 250.00B 242.75 -44.50 1 287.25 2 3925 ---- 298.25B 234.25A 298.25B 238.00 -44.50 282.50 3930 232.50 293.50B 229.50A 231.00A 233.25 -44.25 1 277.50 302 3940 230.25 283.50B 220.00A 222.50A 223.75 -44.00 1 267.75 1 3950 ---- 273.75B 210.75A 273.75B 214.25 -43.75 258.00 1 25 3960 209.00 264.00B 201.00A 203.75A 204.75 -43.75 1 248.50 2 3970 226.75 254.25B 192.00A 193.00A 195.25 -43.50 2 238.75 1 3975 ---- 249.25B 187.00A 249.25B 190.50 -43.50 234.00 34 3980 ---- 244.75B 182.75A 244.50B 185.75 -43.50 229.25 6 3990 ---- 234.75B 173.25A 234.75B 176.50 -43.00 219.50 25 4000 185.50 225.25B 164.25A 174.25B 167.25 -42.75 4 210.00 82 4010 ---- 215.50B 155.25A 215.50B 158.25 -42.25 200.50 50 4020 149.25 206.25B 146.50A 155.75B 149.00 -42.00 1 191.00 1 79 4025 167.50 201.50B 142.00A 149.50B 144.75 -41.75 2 186.50 47 4030 170.25 196.75B 137.50A 137.50A 140.25 -41.50 1 181.75 70 4040 163.25 187.25B 129.00A 129.00A 131.25 -41.25 2 172.50 10 4050 127.75 177.75B 120.25A 129.00B 122.75 -40.50 1 163.25 53 4060 ---- 168.50B 111.75A 168.25B 114.25 -39.75 154.00 92 4070 132.75 159.25B 103.50A 111.75B 105.75 -39.00 4 144.75 99 4075 130.25 154.50B 99.50A 122.75B 101.75 -38.50 2 140.25 1 61 4080 126.75 149.75B 95.50A 103.50B 97.50 -38.25 4 135.75 90 4090 117.50 140.75B 88.00A 88.25A 89.50 -37.50 7 127.00 127 4100 107.25 131.75B 80.00A 80.75A 81.75 -36.50 37 118.25 125 501 4110 97.25 123.00B 72.75A 79.25B 74.25 -35.25 7 109.50 1 517 4120 93.50 114.25B 65.50A 66.00A 67.00 -34.00 12 101.00 435 4125 87.50 109.75B 62.00A 64.75B 63.50 -33.50 20 97.00 426 4130 84.00 105.50B 58.75A 61.25B 60.00 -32.75 28 92.75 558 4140 75.75 97.00B 52.25A 52.75A 53.25 -31.50 150 84.75 9 1277 4150 86.50 89.25B 46.00A 47.25B 47.00 -29.75 141 76.75 7 735 4160 62.00 80.50B 40.00A 40.25A 41.00 -28.25 170 69.25 3 465 4170 70.00 73.00B 34.50A 34.75A 35.50 -26.25 253 61.75 23 264 4175 47.00 69.00B 32.00 32.00A 32.75 -25.50 306 58.25 6 425 4180 44.00 65.50B 29.50 29.50A 30.25 -24.50 219 54.75 35 544 4190 56.50 58.25B 25.00A 25.00A 25.75 -22.50 328 48.25 35 733 4200 46.75 51.50B 20.75A 20.75A 21.50 -20.50 383 42.00 1000 1072 4210 42.50 45.00B 17.25A 17.25A 17.75 -18.50 214 36.25 395 430 4220 33.00 39.00B 14.00A 14.00A 14.50 -16.25 341 30.75 166 853 4225 25.75 36.25B 12.50A 12.50A 13.00 -15.25 438 28.25 622 887 4230 22.00 33.50B 11.25 11.75B 11.75 -14.25 418 26.00 64 717 4240 20.00 28.25B 9.00A 9.00A 9.25 -12.50 337 21.75 121 674 4250 19.75 23.50B 7.00 7.00 7.25 -10.50 605 17.75 723 1861 4260 14.00 19.50B 5.50A 5.50A 5.75 -8.75 715 14.50 309 266 4270 10.25 15.75B 4.15A 4.15A 4.40 -7.35 273 11.75 213 323 4275 14.00 14.25B 3.65A 3.65A 3.85 -6.65 547 10.50 343 1122 4280 8.00 12.75B 3.20A 5.00B 3.40 -5.85 106 9.25 224 467 4290 6.00 10.00B 2.45A 2.45A 2.60 -4.90 314 7.50 72 344 4300 7.00 8.00 1.85 1.85 1.95 -3.80 949 5.75 1051 1813 4310 3.00 6.25B 1.45A 1.70B 1.50 -3.05 150 4.55 76 174 4320 2.45 4.90B 1.10A 1.10A 1.15 -2.40 25 3.55 117 696 4325 2.05 4.30B .95A 1.15B 1.00 -2.10 196 3.10 425 1050 4330 3.65 3.75B .85A 1.40B .90 -1.85 37 2.75 2 2009 4340 1.80 2.90B .70A .70A .70 -1.40 6 2.10 28 1221 4350 1.25 2.25B .50 .50 .55 -1.10 281 1.65 48 778 4360 1.20 1.70B .45A .45A .45 -.85 49 1.30 37 410 4370 1.40 1.40 .40A .40A .35 -.65 3 1.00 4 105 4375 1.25 1.25 .35A .35A .30 -.60 22 .90 8 551 4380 ---- 1.05B .30A 1.05B .30 -.50 .80 70 183 4390 .85 .85 .30A .30A .25 -.40 110 .65 3 21 4400 .30 .65B .25A .25A .20 -.30 604 .50 1001 1260 4410 .30 .55B .20A .20A .20 -.25 2 .45 253 311 4420 ---- .45B .20A .45B .15 -.20 3 .35 369 4425 ---- .40B .20A .40B .15 -.20 .35 32 84 4430 ---- ---- .20A .20A .15 -.20 .35 61 4440 ---- ---- .15A .15A .10 -.20 1 .30 10 388 4450 .20 .20 .15A .15A .10 -.15 6 .25 647 4460 ---- ---- .15A .15A .10 -.15 .25 5 157 4470 ---- ---- .15A .15A .10 -.15 .25 272 4475 ---- ---- .15A .15A .10 -.10 .20 537 4480 ---- ---- .15A .15A .10 -.10 .20 98 4490 ---- ---- .15A .15A .05 -.15 .20 323 4500 .15 .15 .15 .15 .05 -.15 6 .20 553 4510 ---- ---- .10A .10A .05 -.15 .20 424 4520 ---- ---- .10A .10A .05 -.10 .15 119 4525 ---- ---- .10A .10A .05 -.10 .15 290 4530 ---- ---- .10A .10A .05 -.10 .15 153 4540 ---- ---- .10A .10A .05 -.10 .15 211 4550 ---- ---- .10A .10A .05 -.10 1 .15 173 4560 ---- ---- .10A .10A CAB -.15 .15 97 4570 ---- ---- .10A .10A CAB -.15 .15 17 4575 ---- ---- ---- ---- CAB -.10 .10 4580 ---- ---- ---- ---- CAB -.10 .10 180 4590 ---- ---- ---- ---- CAB -.10 .10 1 4600 ---- ---- .05A .05A CAB -.10 .10 392 4610 ---- ---- .05A .05A CAB -.10 .10 4620 ---- ---- .05A .05A CAB -.10 .10 4630 ---- ---- .05A .05A CAB -.10 .10 4650 ---- ---- .05A .05A CAB -.10 .10 143 4700 ---- ---- .05A .05A CAB -.10 1 .10 435 4750 ---- ---- ---- ---- CAB -.05 .05 5 4800 ---- ---- ---- ---- CAB -.05 .05 2 4850 ---- ---- ---- ---- CAB -.05 .05 4900 ---- ---- ---- ---- CAB -.05 .05 6 4950 ---- ---- ---- ---- CAB -.05 .05 5000 ---- ---- ---- ---- CAB -.05 .05 5100 ---- ---- ---- ---- CAB -.05 600 .05 5200 ---- ---- ---- ---- CAB -.05 .05 2 2 5300 ---- ---- ---- ---- CAB -.05 .05 5400 ---- ---- ---- ---- CAB -.05 .05 5500 ---- ---- ---- ---- CAB -.05 .05 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB EW1 JUL23 End Of Week 1 (EOW1) Emini S&P Options CALL 900 ---- ---- ---- ---- 3277.25 -45.75 3323.00 1000 ---- ---- ---- ---- 3178.00 -45.75 3223.75 1100 ---- ---- ---- ---- 3078.75 -45.75 3124.50 1200 ---- ---- ---- ---- 2979.25 -45.75 3025.00 1300 ---- ---- ---- ---- 2880.00 -45.75 2925.75 1400 ---- ---- ---- ---- 2780.75 -45.75 2826.50 1500 ---- ---- ---- ---- 2681.50 -45.75 2727.25 1600 ---- ---- ---- ---- 2582.00 -45.75 2627.75 1700 ---- ---- ---- ---- 2482.75 -45.75 2528.50 1800 ---- ---- ---- ---- 2383.50 -45.75 2429.25 1900 ---- ---- ---- ---- 2284.25 -45.75 2330.00 2000 ---- ---- ---- ---- 2185.00 -45.75 2230.75 2100 ---- ---- ---- ---- 2085.75 -45.75 2131.50 2200 ---- ---- ---- ---- 1986.50 -45.75 2032.25 2300 ---- ---- ---- ---- 1887.25 -45.75 1933.00 2400 ---- ---- ---- ---- 1788.00 -45.75 1833.75 2500 ---- ---- ---- ---- 1688.75 -45.75 1734.50 2550 ---- ---- ---- ---- 1639.00 -45.75 1684.75 2600 ---- ---- ---- ---- 1589.50 -45.75 1635.25 2650 ---- ---- ---- ---- 1540.00 -45.75 1585.75 2700 ---- ---- ---- ---- 1490.50 -45.50 1536.00 2750 ---- ---- ---- ---- 1441.00 -45.50 1486.50 2800 ---- ---- ---- ---- 1391.50 -45.50 1437.00 2850 ---- ---- ---- ---- 1341.75 -45.75 1387.50 2900 ---- ---- ---- ---- 1292.50 -45.50 1338.00 2950 ---- ---- ---- ---- 1243.00 -45.50 1288.50 3000 ---- ---- ---- ---- 1193.50 -45.50 1239.00 3050 ---- ---- ---- ---- 1144.00 -45.50 1189.50 3075 ---- ---- ---- ---- 1119.25 -45.50 1164.75 3100 ---- ---- ---- ---- 1094.75 -45.50 1140.25 3125 ---- ---- ---- ---- 1070.00 -45.50 1115.50 3150 ---- ---- ---- ---- 1045.25 -45.50 1090.75 3175 ---- ---- ---- ---- 1020.75 -45.25 1066.00 3200 ---- ---- ---- ---- 996.00 -45.50 1041.50 3225 ---- ---- ---- ---- 971.25 -45.50 1016.75 3250 ---- ---- ---- ---- 946.75 -45.25 992.00 3275 ---- ---- ---- ---- 922.25 -45.25 967.50 3290 ---- ---- ---- ---- 907.50 -45.25 952.75 3300 ---- ---- ---- ---- 897.50 -45.25 942.75 3310 ---- ---- ---- ---- 887.75 -45.25 933.00 3320 ---- ---- ---- ---- 878.00 -45.25 923.25 3325 ---- ---- ---- ---- 873.00 -45.25 918.25 3330 ---- ---- ---- ---- 868.25 -45.00 913.25 3340 ---- ---- ---- ---- 858.25 -45.25 903.50 3350 ---- ---- ---- ---- 848.50 -45.25 893.75 3360 ---- ---- ---- ---- 838.75 -45.00 883.75 3370 ---- ---- ---- ---- 829.00 -45.00 874.00 3375 ---- ---- ---- ---- 824.00 -45.00 869.00 3380 ---- ---- ---- ---- 819.25 -45.00 864.25 3390 ---- ---- ---- ---- 809.50 -44.75 854.25 3400 ---- ---- ---- ---- 799.50 -45.00 844.50 3410 ---- ---- ---- ---- 789.75 -45.00 834.75 3420 ---- ---- ---- ---- 780.00 -45.00 825.00 3425 ---- ---- ---- ---- 775.25 -44.75 820.00 3430 ---- ---- ---- ---- 770.25 -45.00 815.25 3440 ---- ---- ---- ---- 760.50 -44.75 805.25 3450 ---- ---- ---- ---- 750.75 -44.75 795.50 3460 ---- ---- ---- ---- 741.00 -44.75 785.75 3470 ---- ---- ---- ---- 731.25 -44.75 776.00 3475 ---- ---- ---- ---- 726.25 -45.00 771.25 3480 ---- ---- ---- ---- 721.50 -44.75 766.25 3490 ---- ---- ---- ---- 711.75 -44.75 756.50 3500 ---- ---- ---- ---- 702.00 -44.75 746.75 3510 ---- ---- ---- ---- 692.25 -44.75 737.00 3520 ---- ---- ---- ---- 682.50 -44.75 727.25 3525 ---- ---- ---- ---- 677.75 -44.50 722.25 3530 ---- ---- ---- ---- 672.75 -44.75 717.50 3540 ---- ---- ---- ---- 663.25 -44.50 707.75 3550 ---- ---- ---- ---- 653.50 -44.50 698.00 3560 ---- ---- ---- ---- 643.75 -44.50 688.25 3570 ---- ---- ---- ---- 634.25 -44.25 678.50 3575 ---- ---- ---- ---- 629.25 -44.25 673.50 3580 ---- ---- ---- ---- 624.50 -44.25 668.75 3590 ---- ---- ---- ---- 615.00 -44.00 659.00 3600 ---- ---- ---- ---- 605.25 -44.00 649.25 3610 ---- ---- ---- ---- 595.75 -43.75 639.50 3620 ---- ---- ---- ---- 586.00 -44.00 630.00 3625 ---- ---- ---- ---- 581.25 -43.75 625.00 3630 ---- ---- ---- ---- 576.50 -43.75 620.25 3640 ---- ---- ---- ---- 567.00 -43.50 610.50 3650 ---- ---- ---- ---- 557.25 -43.75 601.00 3660 ---- ---- ---- ---- 547.75 -43.50 591.25 3670 ---- ---- ---- ---- 538.25 -43.50 581.75 3675 ---- ---- ---- ---- 533.50 -43.50 577.00 3680 ---- ---- ---- ---- 528.75 -43.25 572.00 3690 ---- ---- ---- ---- 519.25 -43.25 562.50 3700 ---- ---- ---- ---- 509.75 -43.25 553.00 3710 ---- ---- 515.75A 515.75A 500.25 -43.00 543.25 3720 ---- ---- 505.50A 505.50A 490.75 -43.00 533.75 3725 ---- ---- 500.50A 500.50A 486.25 -42.75 529.00 3730 ---- ---- 495.50A 495.50A 481.50 -42.75 524.25 3740 ---- ---- 485.50A 485.50A 472.00 -42.75 514.75 3750 ---- ---- 475.75A 475.75A 462.75 -42.50 505.25 3760 ---- ---- 465.75A 465.75A 453.25 -42.50 495.75 3770 ---- 488.75B 456.00A 488.25B 444.00 -42.25 486.25 3775 ---- 487.00B 451.00A 487.00B 439.25 -42.50 481.75 3780 ---- 484.75B 446.00A 484.50B 434.50 -42.50 477.00 3790 ---- 479.50B 436.25A 479.50B 425.25 -42.25 467.50 3800 ---- 469.75B 426.50A 469.50B 416.00 -42.00 458.00 3810 ---- 461.00B 416.75A 460.25B 406.75 -42.00 448.75 3820 ---- 451.50B 407.25A 450.75B 397.50 -41.75 439.25 3825 ---- 446.25B 402.25A 445.50B 393.00 -41.50 434.50 3830 ---- 441.50B 397.50A 441.25B 388.50 -41.50 430.00 3840 ---- 432.75B 388.00A 432.00B 379.25 -41.25 420.50 3850 ---- 422.75B 378.50A 422.50B 370.00 -41.25 411.25 3860 ---- 414.00B 369.00A 413.25B 361.00 -41.00 402.00 3870 ---- 404.00B 359.50A 403.75B 352.00 -40.75 392.75 3875 ---- 400.00B 354.75A 399.25B 347.50 -40.50 388.00 3880 ---- 394.75B 350.00A 394.50B 343.00 -40.50 383.50 3890 ---- 385.50B 340.75A 385.25B 334.00 -40.25 374.25 3900 ---- 376.25B 331.50A 376.00B 325.00 -40.00 365.00 1 3910 ---- 367.00B 322.25A 366.75B 316.00 -40.00 356.00 3920 ---- 357.75B 313.00A 357.00B 307.25 -39.50 346.75 3925 ---- 353.25B 308.50A 353.00B 302.75 -39.50 342.25 3930 ---- 348.75B 304.00A 348.75B 298.50 -39.25 337.75 3940 ---- 339.50B 295.00A 339.25B 289.75 -39.00 328.75 3950 ---- 330.50B 278.75A 330.00B 281.00 -38.75 319.75 3960 ---- 321.25B 270.00A 321.25B 272.25 -38.50 310.75 3970 ---- 312.25B 261.50A 311.75B 263.75 -38.00 301.75 3975 ---- 307.75B 257.25A 307.25B 259.25 -38.00 297.25 3980 ---- 303.25B 253.00A 303.25B 255.00 -37.75 292.75 3990 ---- 294.25B 244.50A 294.25B 246.50 -37.50 284.00 4000 ---- 285.50B 236.00A 285.25B 238.00 -37.00 275.00 4010 ---- 276.50B 227.75A 276.50B 229.75 -36.50 266.25 4020 ---- 267.75B 219.25A 267.75B 221.25 -36.25 257.50 4025 ---- 263.25B 215.25A 263.25B 217.25 -36.00 253.25 4030 ---- 260.75B 211.00A 260.50B 213.00 -36.00 249.00 4040 ---- 252.50B 203.00A 252.50B 205.00 -35.25 240.25 4050 197.25 243.75B 194.75A 197.75B 196.75 -35.00 2 231.75 4060 ---- 235.25B 187.00A 235.25B 188.75 -34.50 223.25 4070 ---- 226.75B 178.75A 226.75B 180.75 -34.00 214.75 4075 ---- 222.50B 175.00A 222.50B 176.75 -34.00 210.75 4080 ---- 218.25B 171.00A 218.25B 173.00 -33.50 206.50 4090 ---- 209.75B 163.25A 209.75B 165.00 -33.25 198.25 4100 ---- 201.50B 155.50A 201.50B 157.25 -32.75 190.00 1 4110 ---- 193.25B 148.00A 193.00B 149.75 -32.25 182.00 34 4120 ---- 185.00B 140.50A 185.00B 142.25 -31.50 173.75 61 4125 ---- 181.00B 136.75A 181.00B 138.50 -31.25 169.75 2 4130 144.75 177.00B 133.25A 139.00B 134.75 -31.25 10 166.00 8 4140 148.50 169.00B 126.00A 131.50B 127.50 -30.50 8 158.00 83 4150 130.00 161.00B 119.00A 124.25B 120.25 -30.00 5 150.25 47 4160 136.00 153.25B 112.00A 117.00B 113.25 -29.50 16 142.75 44 4170 123.25 145.50B 105.25A 105.25A 106.25 -28.75 10 135.00 18 4175 123.75 141.75B 102.00A 102.25A 103.00 -28.50 9 131.50 13 4180 121.25 137.75B 98.75A 109.25B 99.50 -28.25 6 127.75 112 4190 113.25 130.50B 92.25A 92.25A 92.75 -27.75 2 120.50 66 4200 107.50 123.00B 86.00A 86.00A 86.50 -26.75 27 113.25 92 4210 97.50 115.75B 79.75A 79.75A 80.00 -26.25 37 106.25 27 4220 74.50 108.75B 73.75A 73.75A 74.00 -25.50 20 99.50 1 15 4225 82.50 105.25B 70.75A 74.25B 71.00 -25.25 37 96.25 8 8 4230 68.75 101.75B 68.00A 68.00A 68.25 -24.50 19 92.75 2 4240 63.50 94.75B 62.50A 65.75B 62.50 -24.00 47 86.50 1 16 4250 76.75 88.25B 57.00A 57.00A 57.25 -23.00 31 80.25 4 81 4260 68.50 81.75B 52.00A 52.00A 52.25 -21.75 2 74.00 29 49 4270 48.25 75.75B 47.25A 47.25A 47.25 -21.00 72 68.25 28 28 4275 46.75 72.75B 45.00A 45.00A 45.00 -20.50 2 65.50 27 4280 ---- 69.75B 42.75A 69.75B 42.75 -20.00 62.75 8 4290 ---- 64.00B 38.50A 64.00B 38.50 -18.75 57.25 1 46 4300 35.25 58.50B 34.50A 34.50A 34.50 -17.75 50 52.25 1 89 4310 36.50 53.50B 30.75A 32.75B 30.75 -16.75 100 47.50 128 4320 28.00 48.50B 27.50A 29.00B 27.50 -15.50 50 43.00 48 4325 ---- 46.00B 25.75A 46.00B 25.75 -15.00 40.75 127 4330 34.00 43.75B 23.75 24.25B 24.25 -14.50 57 38.75 21 28 4340 ---- 39.50B 21.50A 39.50B 21.50 -13.25 34.75 55 4350 26.75 35.25B 19.00A 19.00A 19.00 -12.00 30 31.00 2 48 4360 20.25 31.50B 16.50A 16.50A 16.50 -11.25 77 27.75 1 136 4370 21.00 28.25B 14.50A 14.50A 14.50 -10.00 26 24.50 6 4375 14.25 26.50B 13.50 13.50 13.50 -9.50 6 23.00 203 4380 19.00 25.00B 12.75A 12.75A 12.75 -9.00 5 21.75 6 29 4390 13.00 22.00B 11.00A 11.00A 11.00 -8.25 3 19.25 17 4400 13.25 19.50B 9.75A 10.50B 9.50 -7.25 79 16.75 28 73 4410 15.25 17.25B 8.50A 13.25B 8.25 -6.50 4 14.75 2 68 4420 ---- 15.25B 7.25A 15.00B 7.25 -5.75 4 13.00 23 63 4425 10.00 14.25B 6.75A 6.75A 6.75 -5.25 4 12.00 2 58 4430 10.00 13.25B 6.50A 10.25B 6.25 -5.00 3 11.25 6 29 4440 ---- 11.75B 5.50A 11.75B 5.50 -4.50 4 10.00 1 33 4450 7.50 10.25B 4.80A 4.80A 4.75 -4.00 1 8.75 16 35 4460 ---- 9.00B 4.25A 9.00B 4.15 -3.60 2 7.75 2 41 4470 ---- 7.75B 3.75A 7.75B 3.60 -3.15 1 6.75 3 39 4475 ---- 7.25B 3.50A 7.25B 3.35 -2.90 5 6.25 55 4480 5.00 6.75B 3.30A 5.25B 3.15 -2.60 2 5.75 13 23 4490 3.75 6.00B 2.90A 2.90A 2.75 -2.50 15 5.25 2 52 4500 3.85 5.25B 2.45A 3.30B 2.40 -2.15 32 4.55 12 84 4510 4.65 4.65 2.25A 2.25A 2.10 -1.90 6 4.00 1 91 4520 ---- 4.05B 2.00A 4.05B 1.85 -1.70 20 3.55 2 23 4525 ---- 3.80B 1.90A 3.80B 1.75 -1.60 1 3.35 5 4530 ---- 3.55B 1.75A 3.55B 1.65 -1.50 3 3.15 6 8 4540 ---- 3.15B 1.60A 3.10B 1.45 -1.35 5 2.80 5 10 4550 ---- 2.85B 1.35A 2.85B 1.30 -1.15 9 2.45 58 4560 1.40 2.40B 1.20 1.25 1.15 -1.05 30 2.20 9 11 4570 1.25 2.10B 1.05 1.05 1.05 -.90 5 1.95 7 8 4575 1.20 2.00B 1.10A 1.10A 1.00 -.85 5 1.85 1 108 4580 1.30 1.85B 1.05A 1.05A .95 -.80 1 1.75 2 2 4590 1.35 1.65B .95A .95A .85 -.70 7 1.55 13 14 4600 1.30 1.55B .80A .80A .75 -.65 32 1.40 2 247 4610 ---- 1.30B .80A 1.30B .70 -.55 1.25 4620 ---- ---- .70A .70A .65 -.50 1 1.15 30 29 4625 ---- ---- .70A .70A .60 -.50 1.10 4630 ---- ---- .65A .65A .55 -.50 1.05 4640 .60 .60 .55A .55A .50 -.45 10 .95 20 4650 ---- .90B .55A .55A .50 -.35 1 .85 8 4660 ---- ---- .50A .50A .45 -.30 .75 1 1 4670 ---- ---- .45A .45A .40 -.30 .70 4675 ---- ---- .45A .45A .40 -.25 .65 4700 ---- ---- .40A .40A .35 -.20 4 .55 46 4750 ---- ---- .30A .30A .25 -.10 3 .35 1 5 4800 ---- ---- .25A .25A .20 -.10 4 .30 1 2 4850 ---- ---- ---- ---- .15 -.05 .20 2 1 4900 ---- ---- ---- ---- .10 -.05 .15 4950 ---- ---- ---- ---- .10 -.05 .15 5000 ---- ---- ---- ---- .10 .00 .10 5050 ---- ---- ---- ---- .10 .00 .10 5100 ---- ---- ---- ---- .05 -.05 .10 5200 ---- ---- ---- ---- .05 .00 .05 5300 ---- ---- ---- ---- .05 .00 .05 5400 ---- ---- ---- ---- .05 .00 .05 5500 ---- ---- ---- ---- .05 .00 .05 5600 ---- ---- ---- ---- .05 .00 .05 5700 ---- ---- ---- ---- .05 .00 .05 5800 ---- ---- ---- ---- .05 .00 .05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11124 8152 37895 EW1 JUN23 End Of Week 1 (EOW1) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 600 CAB 125 125 800 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 5 1300 ---- ---- ---- ---- CAB .00 CAB 1400 ---- ---- ---- ---- CAB .00 CAB 1500 ---- ---- ---- ---- CAB .00 CAB 3 1600 ---- ---- ---- ---- CAB .00 CAB 1700 ---- ---- ---- ---- CAB .00 CAB 1800 ---- ---- ---- ---- CAB .00 CAB 60 1900 ---- ---- ---- ---- CAB .00 CAB 2000 ---- ---- ---- ---- CAB .00 CAB 76 2100 ---- ---- ---- ---- CAB .00 CAB 23 2200 ---- ---- ---- ---- CAB .00 CAB 217 2300 ---- ---- ---- ---- CAB .00 CAB 91 2350 ---- ---- ---- ---- CAB .00 CAB 91 2400 ---- ---- ---- ---- CAB .00 CAB 3 2450 ---- ---- ---- ---- CAB .00 CAB 15 2500 ---- ---- ---- ---- CAB .00 CAB 2 492 2550 ---- ---- ---- ---- CAB -.05 .05 88 2600 ---- ---- ---- ---- CAB -.05 .05 654 2650 ---- ---- ---- ---- CAB -.05 .05 387 2700 ---- ---- ---- ---- .05 .00 .05 219 2750 .10 .10 .10 .10 .05 .00 1 .05 59 2800 ---- ---- ---- ---- .05 .00 .05 1082 2850 ---- ---- ---- ---- .05 .00 .05 302 2900 .10 .15 .10 .15 .10 .00 114 .10 573 2925 ---- ---- ---- ---- .10 .00 .10 526 2950 ---- ---- ---- ---- .10 .00 .10 333 2975 ---- ---- ---- ---- .15 +.05 .10 15 3000 ---- ---- ---- ---- .15 +.05 .10 1720 3025 ---- ---- ---- ---- .15 +.05 .10 487 3050 ---- .15B ---- .15B .15 +.05 .10 72 3075 ---- .15B ---- .15B .20 +.10 .10 309 3100 ---- ---- ---- ---- .20 +.05 .15 405 3120 ---- ---- ---- ---- .20 +.05 .15 18 3125 ---- ---- ---- ---- .20 +.05 .15 302 3130 ---- ---- ---- ---- .20 +.05 .15 3140 ---- .20B ---- .20B .20 +.05 .15 5 3150 ---- .20B ---- .20B .20 +.05 .15 430 3160 ---- .20B ---- .20B .20 +.05 .15 8 3170 ---- .20B ---- .20B .20 +.05 .15 98 3175 ---- .20B ---- .20B .20 +.05 .15 44 3180 ---- .20B ---- .20B .20 +.05 .15 12 3190 ---- .20B ---- .20B .20 +.05 .15 11 3200 .15 .20B .15 .20B .20 +.05 3 .15 33 7297 3210 ---- .25B ---- .25B .25 +.10 .15 250 3220 .15 .25B .15 .25B .25 +.05 2 .20 26 3225 .25 .25 .25 .25 .25 +.05 1 .20 8 3230 .20 .25B .20 .20 .25 +.05 1048 .20 33 3240 ---- .25B ---- .25B .25 +.05 .20 233 3250 ---- .25B ---- .25B .25 +.05 .20 148 3260 ---- .25B ---- .25B .25 +.05 .20 53 3270 .25 .30B .25 .25 .25 +.05 235 .20 110 361 3275 ---- .30B ---- .30B .25 +.05 .20 3 3280 ---- .30B ---- .30B .25 +.05 .20 231 3290 ---- .30B ---- .30B .25 +.05 .20 55 3300 ---- .30B ---- .30B .30 +.10 .20 1 796 3310 ---- .30B ---- .30B .30 +.05 .25 168 3320 ---- .30B ---- .30B .30 +.05 .25 221 3325 ---- .35B ---- .35B .30 +.05 .25 10 3330 ---- .35B ---- .35B .30 +.05 .25 707 3340 ---- .35B ---- .35B .30 +.05 .25 348 3350 .30 .35B .25 .35B .35 +.10 44 .25 1 1536 3360 .20 .35B .20 .35B .35 +.10 20 .25 260 505 3370 .20 .40B .20 .40B .35 +.10 172 .25 144 3375 ---- .40B .25A .25A .35 +.05 .30 13 3380 ---- .40B ---- .40B .35 +.05 .30 20 3390 ---- .40B ---- .40B .40 +.10 .30 211 3400 .30 .45 .30 .40A .40 +.10 327 .30 304 1230 3410 .40 .45B .40 .45B .40 +.10 3 .30 157 3420 ---- .45B ---- .45B .40 +.10 .30 414 3425 ---- .45B ---- .45B .45 +.15 .30 131 3430 ---- .50B ---- .50B .45 +.15 .30 3 318 3440 .45 .50B .45 .40A .45 +.15 3 .30 438 3450 ---- .50B .30A .30A .45 +.10 .35 1794 3460 .40 .55B .40 .55B .50 +.15 2 .35 374 3470 .50 .55B .50 .45A .50 +.15 3 .35 78 509 3475 ---- .55B ---- .55B .50 +.15 .35 109 3480 ---- .60B ---- .60B .50 +.15 .35 293 3490 ---- .60B ---- .60B .55 +.20 .35 449 3500 ---- .65B ---- .65B .55 +.20 405 .35 239 1490 3510 .55 .65B .55 .50A .55 +.15 3 .40 355 3520 .50 .70B .50 .70B .60 +.20 1 .40 408 3525 .35 .70B .35 .70B .60 +.20 50 .40 95 3530 ---- .70B ---- .70B .60 +.20 .40 418 3540 .55 .75B .40A .75B .65 +.20 2 .45 79 241 3550 ---- .75B ---- .75B .65 +.20 1 .45 3 1591 3560 .50 .85 .45A .65A .65 +.15 8 .50 87 785 3570 ---- .85B .45A .45A .70 +.20 .50 631 3575 ---- .85B .45A .45A .70 +.20 2 .50 1 272 3580 .60 .85B .45A .85B .70 +.20 3 .50 1 345 3590 .55 .90B .55 .90B .75 +.25 7 .50 348 3600 .55 .95B .55 .95B .80 +.30 354 .50 176 1204 3610 .55 .95B .50A .95B .80 +.25 2 .55 504 3620 .70 1.00B .55A 1.00B .85 +.25 3 .60 3 474 3625 ---- 1.05B .55A .55A .85 +.25 .60 24 322 3630 ---- 1.05B .55A .55A .85 +.25 .60 364 3640 .80 1.10B .60A 1.10B .90 +.25 4 .65 252 507 3650 .85 1.15B .60A .90A .95 +.25 432 .70 19 703 3660 ---- 1.20B .65A .65A .95 +.25 .70 248 3670 .85 1.25B .65A 1.00A 1.00 +.25 4 .75 10 483 3675 1.15 1.30B .70A 1.05A 1.05 +.30 1 .75 51 542 3680 1.15 1.30B .70A 1.05A 1.05 +.30 2 .75 3 256 3690 1.05 1.40B .70A 1.00A 1.10 +.30 3 .80 23 198 3700 1.00 1.45 .75A 1.20B 1.15 +.35 243 .80 76 6328 3710 ---- 1.50B .75A .75A 1.20 +.35 1 .85 129 349 3720 1.40 1.60B .80A 1.25A 1.25 +.40 38 .85 96 177 3725 1.35 1.65B .80A 1.40B 1.30 +.45 15 .85 46 1282 3730 ---- 1.65B .85A .85A 1.35 +.45 1 .90 28 144 3740 1.20 1.75B .85A 1.75B 1.40 +.45 79 .95 3 418 3750 1.25 1.85B .90A 1.45 1.50 +.55 25 .95 4 1202 3760 1.35 1.95B .95A 1.30A 1.55 +.55 16 1.00 22 398 3770 1.70 2.05B 1.00A 1.60A 1.65 +.60 3 1.05 475 3775 2.10 2.10 1.00A 1.65A 1.70 +.60 11 1.10 223 616 3780 1.50 2.20B 1.05A 1.70A 1.75 +.60 432 1.15 25 219 3790 1.35 2.30B 1.10A 1.80A 1.85 +.65 72 1.20 23 333 3800 1.20 2.45B 1.15A 1.90A 1.95 +.70 2267 1.25 547 7960 3810 1.60 2.60B 1.20A 2.10 2.10 +.75 74 1.35 45 668 3820 1.85 2.75B 1.30A 2.10A 2.25 +.85 71 1.40 26 220 3825 1.45 2.85B 1.30A 2.15A 2.30 +.85 8 1.45 48 365 3830 1.40 2.90B 1.35A 2.35B 2.35 +.85 271 1.50 78 1654 3840 1.55 3.10B 1.45A 2.40A 2.55 +.95 13 1.60 72 293 3850 1.70 3.30B 1.50A 2.75B 2.70 +1.00 356 1.70 128 1227 3860 1.60 3.55B 1.60 2.75B 2.90 +1.10 31 1.80 21 153 3870 ---- 3.80B 1.70A 1.70A 3.10 +1.15 218 1.95 81 259 3875 2.00 3.90B 1.75A 3.25B 3.20 +1.20 2 2.00 15 505 3880 2.15 4.05B 1.80A 3.30B 3.30 +1.20 184 2.10 23 2765 3890 2.85 4.35B 1.95A 3.55B 3.55 +1.30 202 2.25 29 737 3900 2.35 4.70 1.95 3.50A 3.85 +1.45 668 2.40 314 3353 3910 3.75 5.00B 2.20A 4.15B 4.15 +1.55 202 2.60 45 1644 3920 2.65 5.25B 2.35A 4.90B 4.45 +1.65 41 2.80 43 674 3925 2.85 5.50B 2.45A 4.70B 4.65 +1.75 35 2.90 49 345 3930 3.95 5.75B 2.55A 4.60A 4.85 +1.85 72 3.00 47 1092 3940 3.75 6.25 2.75A 4.80A 5.25 +2.00 33 3.25 88 1238 3950 3.40 6.75B 2.95A 5.50A 5.75 +2.20 59 3.55 92 2071 3960 3.55 7.50B 3.15A 7.50B 6.25 +2.40 229 3.85 1020 991 3970 4.95 8.00B 3.40A 6.75B 6.75 +2.60 159 4.15 95 431 3975 4.20 8.25B 3.55A 8.25B 7.00 +2.65 9 4.35 137 599 3980 4.10 8.75B 3.70A 8.75B 7.25 +2.75 45 4.50 133 1717 3990 4.75 9.50B 4.00A 8.25B 8.00 +3.10 28 4.90 62 836 4000 5.00 10.50B 4.35 8.00A 8.75 +3.50 1676 5.25 108 2886 4010 4.85 11.25B 4.75A 7.25A 9.75 +4.00 185 5.75 140 378 4020 8.25 12.50B 5.25A 12.50B 10.50 +4.00 131 6.50 558 616 4025 6.00 13.00B 5.50A 10.25A 11.00 +4.25 55 6.75 379 523 4030 8.00 13.75B 5.75A 10.75A 11.75 +4.75 127 7.00 147 1642 4040 6.25 15.00B 6.25 11.75A 12.75 +5.00 46 7.75 195 1733 4050 7.00 16.50B 6.75 13.75A 14.00 +5.50 391 8.50 503 1662 4060 10.25 18.00B 7.50A 16.00B 15.50 +6.25 128 9.25 195 784 4070 8.25 19.75B 8.25 15.50A 17.25 +7.25 37 10.00 415 818 4075 12.25 20.75B 8.50A 19.50B 18.00 +7.50 184 10.50 453 463 4080 9.25 21.75B 9.00A 20.25B 19.00 +8.00 126 11.00 427 570 4090 13.25 24.00B 9.75A 22.50B 21.00 +8.75 442 12.25 444 687 4100 12.00 26.25B 10.50 23.50B 23.25 +9.75 2399 13.50 733 2914 4110 16.50 29.00B 12.00A 25.75B 25.50 +10.75 111 14.75 242 906 4120 17.00 31.75B 13.00A 28.75B 28.25 +12.00 246 16.25 309 1353 4125 17.50 33.25B 13.75A 31.50B 29.75 +12.75 191 17.00 527 639 4130 15.00 35.00B 14.50A 30.75A 31.25 +13.25 655 18.00 479 1131 4140 23.00 38.50B 16.00A 33.25A 34.50 +14.75 432 19.75 784 1700 4150 18.00 42.50B 17.75A 36.75A 38.25 +16.25 649 22.00 865 1142 4160 22.25 46.75B 19.75A 42.25B 42.25 +18.00 471 24.25 721 1277 4170 24.00 51.25B 21.75A 45.00A 46.75 +19.75 137 27.00 318 714 4175 24.50 53.75B 23.00A 49.25B 49.00 +20.75 168 28.25 350 657 4180 26.00 56.25B 24.25A 52.50B 51.50 +21.50 224 30.00 496 1655 4190 30.00 61.75B 27.00A 57.50B 57.00 +23.75 1344 33.25 178 335 4200 33.00 67.50B 30.00 63.25B 62.75 +25.75 598 37.00 734 560 4210 46.75 73.75B 33.50A 67.00A 69.00 +27.75 411 41.25 258 235 4220 52.50 80.75B 37.50A 74.75A 75.75 +30.00 211 45.75 41 108 4225 54.25 84.25B 39.50A 52.25A 79.25 +31.00 4 48.25 14 165 4230 58.00 88.00B 41.75A 62.50A 82.75 +31.75 3 51.00 5 40 4240 87.75 95.50B 46.75A 93.00B 90.50 +34.00 134 56.50 3 80 4250 87.00 103.75B 52.00A 96.25A 98.50 +35.75 9 62.75 3 55 4260 90.00 112.00B 58.25A 83.75A 106.75 +37.25 9 69.50 27 4270 112.75 120.75B 64.50A 108.25A 115.50 +38.75 1 76.75 16 4275 86.25 125.25B 67.75A 86.50A 120.00 +39.50 10 80.50 4280 ---- 129.75B 71.25A 71.25A 124.50 +40.25 84.25 2 4290 ---- 138.75B 78.75A 78.75A 133.75 +41.50 6 92.25 1 2 4300 109.75 148.25B 86.75A 107.50A 143.00 +42.25 1 100.75 4 4310 ---- 157.75B 95.00A 95.00A 152.50 +43.00 109.50 3 4320 132.25 167.25B 103.25A 167.25B 162.25 +44.00 3 118.25 5 4325 ---- 172.25B 107.75A 107.75A 167.00 +44.00 123.00 4330 ---- 177.00B 112.25A 112.25A 172.00 +44.50 127.50 1 4340 ---- 177.00B 121.25A 121.25A 181.75 +44.75 137.00 2 4 4350 ---- 186.00B 130.75A 130.75A 191.50 +45.00 146.50 1 27 4360 ---- 195.50B 140.00A 140.00A 201.50 +45.50 156.00 1 1 4370 ---- 205.25B 149.75A 149.75A 211.25 +45.50 165.75 4375 ---- 210.00B 154.50A 154.50A 216.25 +45.75 170.50 4380 ---- 215.00B 159.50A 159.50A 221.25 +45.75 175.50 1 1 4390 ---- 224.75B 169.25A 169.25A 231.25 +46.00 185.25 4400 ---- 234.25B 179.00A 179.00A 241.00 +45.75 195.25 4410 ---- 244.25B ---- 244.00B 251.00 +46.00 205.00 4420 ---- 254.00B ---- 253.75B 261.00 +46.00 215.00 4425 ---- 259.00B ---- 258.50B 266.00 +46.00 220.00 4430 ---- 263.75B ---- 263.50B 271.00 +46.00 225.00 4440 ---- 273.50B ---- 273.25B 281.00 +46.00 235.00 4450 ---- 283.50B ---- 283.00B 291.00 +46.00 245.00 4460 ---- 293.25B ---- 292.75B 301.00 +46.25 254.75 4470 ---- 303.00B ---- 302.75B 311.00 +46.25 264.75 4 4475 ---- 308.00B ---- 307.50B 315.75 +46.00 269.75 4480 ---- 312.75B ---- 312.50B 320.75 +46.00 274.75 4490 ---- 322.75B ---- 322.25B 330.75 +46.00 284.75 4500 ---- 332.50B ---- 332.25B 340.75 +46.00 294.75 4510 ---- 342.25B ---- 342.00B 350.75 +46.00 304.75 4520 ---- 352.25B ---- 351.75B 360.75 +46.00 314.75 4525 ---- 357.00B ---- 356.75B 365.75 +46.00 319.75 4530 ---- 362.00B ---- 361.50B 370.75 +46.00 324.75 4540 ---- 371.75B ---- 371.50B 380.75 +46.25 334.50 4550 ---- 381.50B ---- 381.25B 390.75 +46.25 344.50 4560 ---- 391.50B ---- 391.25B 400.75 +46.25 354.50 4570 ---- 401.25B ---- 401.00B 410.75 +46.25 364.50 4575 ---- 403.25B ---- 403.00B 415.75 +46.25 369.50 4580 ---- 404.50B ---- 404.25B 420.50 +46.00 374.50 4590 ---- 404.50B ---- 402.75B 430.50 +46.00 384.50 4600 ---- 406.50B 394.00A 394.00A 440.50 +46.00 394.50 2 4610 ---- 407.00B ---- 407.00B 450.50 +46.00 404.50 4620 ---- ---- ---- ---- 460.50 +46.00 414.50 4630 ---- ---- ---- ---- 470.50 +46.00 424.50 4650 ---- ---- 444.00A 444.00A 490.50 +46.25 444.25 2 4700 ---- ---- ---- ---- 540.50 +46.25 494.25 4750 ---- ---- ---- ---- 590.25 +46.00 544.25 4800 ---- ---- ---- ---- 640.25 +46.25 594.00 4850 ---- ---- ---- ---- 690.25 +46.25 644.00 4900 ---- ---- ---- ---- 740.25 +46.25 694.00 4950 ---- ---- ---- ---- 790.00 +46.25 743.75 5000 ---- ---- ---- ---- 840.00 +46.25 793.75 5100 ---- ---- ---- ---- 939.75 +46.25 600 893.50 5200 ---- ---- ---- ---- 1039.75 +46.25 993.50 5300 ---- ---- ---- ---- 1139.50 +46.25 1093.25 5400 ---- ---- ---- ---- 1239.50 +46.25 1193.25 5500 ---- ---- ---- ---- 1339.25 +46.25 1293.00 5600 ---- ---- ---- ---- 1439.00 +46.25 1392.75 5700 ---- ---- ---- ---- 1539.00 +46.50 1492.50 5800 ---- ---- ---- ---- 1638.75 +46.25 1592.50 EW1 JUL23 End Of Week 1 (EOW1) Emini S&P Options PUT 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- .05 +.05 CAB 1300 ---- ---- ---- ---- .05 .00 .05 1400 ---- ---- ---- ---- .05 .00 .05 14 1500 ---- ---- ---- ---- .10 +.05 .05 1600 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .15 +.05 .10 6 1800 ---- ---- ---- ---- .20 +.05 .15 4 1900 ---- ---- ---- ---- .25 +.05 .20 2000 ---- ---- ---- ---- .30 +.05 .25 4 2100 ---- ---- ---- ---- .35 +.05 .30 299 2200 ---- .40B ---- .40B .40 +.05 .35 12 2300 .45 .50B .45 .50B .50 +.05 56 .45 10 2400 ---- .60B ---- .60B .60 +.05 .55 6 2500 ---- .75B ---- .75B .75 +.10 221 .65 2 24 2550 ---- .85B ---- .85B .80 +.05 2 .75 10 2600 ---- .95B ---- .95B .90 +.10 8 .80 4 2650 ---- 1.05B ---- 1.05B 1.00 +.10 2 .90 167 2700 ---- 1.20B ---- 1.20B 1.15 +.15 1 1.00 100 2750 ---- 1.30B ---- 1.30B 1.25 +.15 1.10 1 23 2800 1.35 1.45B 1.20A 1.30A 1.40 +.15 1 1.25 74 392 2850 ---- 1.65B 1.30A 1.30A 1.60 +.25 1.35 37 56 2900 ---- 1.85B 1.45A 1.45A 1.75 +.25 1.50 46 2950 ---- 2.10B 1.65A 1.65A 1.95 +.25 1.70 1 296 3000 1.85 2.35B 1.80A 2.15A 2.20 +.35 2 1.85 322 3050 2.30 2.60B 2.00A 2.60B 2.45 +.35 16 2.10 10 117 3075 ---- 2.75B 2.10A 2.10A 2.55 +.35 2.20 36 3100 ---- 2.95B 2.25A 2.25A 2.70 +.40 2.30 49 3125 2.65 3.10B 2.35A 3.10B 2.85 +.40 5 2.45 108 3150 3.20 3.30B 2.50A 3.00A 3.00 +.40 2 2.60 4 21 3175 2.95 3.50B 2.65A 2.85A 3.20 +.45 7 2.75 177 224 3200 2.95 3.70B 2.80A 3.70B 3.35 +.45 247 2.90 52 77 3225 3.10 3.90B 2.95A 3.20A 3.55 +.50 7 3.05 35 3250 3.55 4.20 3.10A 3.75A 3.80 +.55 9 3.25 2 61 3275 3.70 4.45 3.30A 4.15 4.00 +.55 3 3.45 35 47 3290 4.10 4.60B 3.45A 4.00A 4.20 +.60 14 3.60 6 3300 3.80 4.70B 3.50A 4.30A 4.30 +.65 5 3.65 50 52 3310 4.05 4.80B 3.60A 4.80B 4.40 +.65 1 3.75 2 3320 ---- 4.95B 3.65A 3.65A 4.55 +.70 3.85 16 3325 4.05 5.00B 3.70A 4.40A 4.60 +.70 118 3.90 54 3330 ---- 5.00B 3.75A 3.75A 4.65 +.70 3.95 10 3340 ---- 5.00B 3.85A 3.85A 4.80 +.75 3 4.05 2 3350 ---- 5.25B 3.90A 3.90A 4.90 +.75 4.15 3 24 3360 ---- 5.50B 4.05A 4.05A 5.00 +.75 2 4.25 27 3370 ---- 5.50B 4.15A 4.15A 5.25 +.90 19 4.35 105 3375 ---- 5.75B 4.20A 4.20A 5.25 +.85 4.40 30 3380 5.00 5.75B 4.25A 5.75B 5.25 +.75 1 4.50 21 3390 ---- 5.75B 4.35A 4.35A 5.50 +.90 4 4.60 40 3400 5.00 6.00B 4.45A 5.50 5.75 +1.05 71 4.70 23 225 3410 ---- 6.25B 4.55A 4.55A 5.75 +.90 7 4.85 33 3420 ---- 6.25B 4.65A 4.65A 6.00 +1.00 5.00 25 3425 ---- 6.50B 4.70A 4.70A 6.00 +1.00 5.00 1 6 3430 ---- 6.50B 4.75A 4.75A 6.25 +1.25 4 5.00 10 64 3440 ---- 6.75B 4.90A 4.90A 6.25 +1.00 1 5.25 101 3450 6.25 7.00B 5.25A 6.25 6.50 +1.00 19 5.50 16 1132 3460 ---- 7.00B 5.25A 5.25A 6.75 +1.25 12 5.50 2 3470 ---- 7.25B 5.50A 5.50A 6.75 +1.00 2 5.75 64 3475 ---- 7.50B 5.50A 5.50A 7.00 +1.25 12 5.75 183 3480 ---- 7.50B 5.50A 5.50A 7.00 +1.00 5 6.00 1 7 3490 ---- 7.75B 5.75A 5.75A 7.25 +1.25 6.00 3 3 3500 7.50 8.00 5.75A 7.25A 7.50 +1.25 25 6.25 10 293 3510 ---- 8.25B 6.00A 6.00A 7.50 +1.00 6.50 2 46 3520 ---- 8.50B 6.25A 6.25A 7.75 +1.25 6.50 1 21 3525 ---- 8.75B 6.25A 6.25A 8.00 +1.25 6.75 96 3530 7.00 8.75B 6.25A 8.75B 8.00 +1.25 5 6.75 29 33 3540 ---- 9.00B 6.50A 6.50A 8.25 +1.25 7.00 13 3550 8.00 9.25B 6.75A 7.75A 8.50 +1.50 7 7.00 2 304 3560 ---- 9.50B 6.75A 6.75A 8.75 +1.50 13 7.25 8 3570 ---- 9.75B 7.00A 7.00A 9.00 +1.50 7.50 3 6 3575 9.25 10.00B 7.25A 9.50B 9.25 +1.75 10 7.50 36 3580 ---- 10.25B 7.25A 7.25A 9.25 +1.50 4 7.75 3 3590 10.25 10.50B 7.50A 9.50B 9.75 +1.75 13 8.00 1 4 3600 7.25 10.75B 7.25 8.50A 10.00 +1.75 15 8.25 54 163 3610 ---- 11.25B 8.00A 8.00A 10.25 +1.75 1 8.50 32 3620 ---- 11.50B 8.00A 8.00A 10.75 +2.25 1 8.50 13 3625 ---- 11.75B 8.25A 8.25A 10.75 +2.00 3 8.75 28 3630 ---- 11.75B 8.25A 8.25A 11.00 +2.00 9.00 11 3640 9.75 12.25B 8.50A 9.50A 11.25 +2.00 3 9.25 2 7 3650 8.50 12.75B 8.50 12.75B 11.75 +2.25 19 9.50 3 225 3660 10.00 13.00B 9.00A 13.00B 12.25 +2.50 1 9.75 4 17 3670 10.50 13.50B 9.50A 13.50B 12.50 +2.50 1 10.00 3 12 3675 10.50 13.75B 9.50A 13.75B 12.75 +2.50 5 10.25 4 3680 ---- 14.00B 9.75A 9.75A 13.00 +2.50 10.50 2 8 3690 ---- 14.25B 10.00A 10.00A 13.50 +2.75 3 10.75 8 161 3700 11.25 14.75 10.25A 13.75B 13.75 +2.75 49 11.00 22 219 3710 ---- 15.25B 10.75A 10.75A 14.25 +2.75 11.50 3 110 3720 ---- 15.75B 11.00A 11.00A 14.75 +3.00 11.75 25 50 3725 ---- 16.25B 11.25A 11.25A 15.00 +3.00 12.00 33 3730 15.00 16.50B 11.25A 15.25B 15.25 +3.00 6 12.25 120 3740 ---- 17.00B 11.75A 11.75A 15.75 +3.00 2 12.75 26 55 3750 ---- 17.50B 12.00A 12.00A 16.50 +3.50 8 13.00 24 148 3760 15.00 18.25B 12.50A 18.25B 17.00 +3.50 2 13.50 100 3770 18.25 18.75B 13.00A 16.75A 17.50 +3.50 84 14.00 39 92 3775 13.00 19.00B 13.00 19.00B 17.75 +3.50 4 14.25 25 3780 ---- 19.50B 13.25A 13.25A 18.25 +3.75 4 14.50 3 109 3790 17.50 20.00B 13.75A 17.00A 18.75 +3.75 4 15.00 78 3800 16.50 20.75B 14.25A 20.75B 19.50 +4.00 16 15.50 14 120 3810 ---- 21.50B 14.75A 14.75A 20.25 +4.25 2 16.00 1 3820 17.25 22.25B 15.25A 22.25B 20.75 +4.00 2 16.75 52 3825 ---- 22.75B 15.50A 15.50A 21.25 +4.25 17.00 16 3830 16.75 23.25B 15.75A 15.75A 21.50 +4.25 20 17.25 24 72 3840 23.00 24.00B 16.25A 23.25B 22.50 +4.75 5 17.75 8 77 3850 17.25 24.75B 16.75A 24.00B 23.25 +4.75 16 18.50 1 46 3860 ---- 25.75B 17.50A 17.50A 24.00 +5.00 1 19.00 1 51 3870 26.00 26.75B 18.00A 23.75A 25.00 +5.25 10 19.75 4 3875 ---- 27.00B 18.25A 18.25A 25.25 +5.25 1 20.00 3 3880 19.75 27.50B 18.75A 27.50B 25.75 +5.25 31 20.50 4 6 3890 28.00 28.75B 19.25A 25.50A 26.75 +5.50 5 21.25 1 119 3900 19.75 29.75B 19.75 27.75B 27.75 +5.75 48 22.00 13 99 3910 27.50 30.75B 20.75A 26.00A 28.75 +6.00 2 22.75 26 3920 27.25 32.00B 21.50A 25.75A 29.75 +6.25 4 23.50 1 10 3925 ---- 32.50B 21.75A 21.75A 30.50 +6.50 1 24.00 113 3930 26.75 33.00B 22.25A 29.50A 31.00 +6.75 5 24.25 3 50 3940 26.75 34.25B 23.00A 26.00A 32.00 +6.75 6 25.25 16 3950 26.25 35.50B 23.75A 26.00A 33.25 +7.25 3 26.00 2 268 3960 34.75 37.00B 24.75A 34.25A 34.50 +7.50 1 27.00 1 10 3970 ---- 38.25B 25.50A 25.50A 36.00 +8.00 1 28.00 26 3975 30.75 39.00B 26.00A 39.00B 36.50 +8.00 2 28.50 2 163 3980 34.50 39.75B 26.50A 39.75B 37.25 +8.25 14 29.00 50 3990 ---- 41.25B 27.50A 27.50A 38.75 +8.50 12 30.25 5 80 4000 33.75 42.75B 28.50A 38.25A 40.25 +9.00 89 31.25 23 212 4010 ---- 44.25B 29.50A 29.50A 41.75 +9.25 32.50 28 40 4020 ---- 46.00B 30.75A 30.75A 43.25 +9.75 2 33.50 25 136 4025 ---- 46.75B 31.25A 31.25A 44.25 +10.00 6 34.25 105 4030 37.00 47.75B 31.75A 44.75A 45.00 +10.00 12 35.00 33 422 4040 ---- 49.50B 33.00A 33.00A 46.75 +10.50 2 36.25 1 74 4050 ---- 51.50B 34.25A 34.25A 48.50 +11.00 9 37.50 10 123 4060 42.00 53.50B 35.75A 48.00A 50.50 +11.50 5 39.00 6 4070 ---- 55.50B 37.00A 37.00A 52.50 +12.00 1 40.50 2 4075 ---- 56.50B 37.75A 37.75A 53.50 +12.25 41.25 6 47 4080 46.25 57.50B 38.50A 57.50B 54.50 +12.50 54 42.00 2 384 4090 46.25 59.75B 40.00A 48.25A 56.50 +12.75 46 43.75 1 28 4100 ---- 62.00B 41.50A 41.50A 58.75 +13.25 10 45.50 2 141 4110 51.00 64.50B 43.25A 63.00B 61.00 +13.75 12 47.25 52 103 4120 52.25 67.00B 45.00A 51.00A 63.50 +14.25 25 49.25 77 4125 ---- 68.25B 45.75A 45.75A 64.75 +14.50 50.25 2 77 4130 ---- 69.50B 46.75A 46.75A 66.00 +14.75 51.25 25 128 4140 ---- 72.25B 48.75A 48.75A 68.75 +15.50 1 53.25 1 21 4150 55.75 75.25B 50.50A 57.50A 71.50 +16.00 11 55.50 147 4160 69.50 78.25B 52.75A 66.50A 74.25 +16.50 1 57.75 1 27 4170 65.00 81.50B 54.75A 62.25A 77.25 +17.25 2 60.00 42 4175 ---- 83.00B 56.00A 56.00A 78.75 +17.50 61.25 24 54 4180 ---- 84.75B 57.00A 57.00A 80.50 +17.75 62.75 102 95 4190 81.00 88.25B 59.50A 84.75B 83.75 +18.50 2 65.25 22 23 4200 88.75 91.75B 62.00A 83.25A 87.25 +19.25 5 68.00 46 4210 91.75 95.75B 64.50A 86.75A 90.75 +19.75 6 71.00 44 71 4220 81.75 99.75B 67.25A 96.00B 94.75 +20.50 6 74.25 42 4225 80.50 101.75B 68.75A 92.50A 96.75 +21.00 15 75.75 11 4230 82.25 103.75B 70.25A 101.75B 98.75 +21.25 13 77.50 53 4240 85.75 108.25B 73.50A 98.75A 103.00 +22.00 14 81.00 25 4250 85.25 113.00B 76.75A 103.25A 107.75 +23.25 14 84.50 8 34 4260 94.50 118.00B 80.25A 97.25A 112.50 +24.00 7 88.50 5 50 4270 99.00 123.00B 84.00A 102.00A 117.50 +25.00 5 92.50 5 13 4275 98.75 125.75B 86.00A 125.50B 120.25 +25.50 2 94.75 11 56 4280 107.50 128.50B 88.00A 128.50B 123.00 +26.00 3 97.00 9 4290 107.75 134.00B 92.25A 111.75A 128.75 +27.25 3 101.50 6 4300 112.00 140.00B 96.75A 140.00B 134.50 +28.00 3 106.50 3 4310 117.00 146.00B 101.50A 122.75A 140.75 +29.25 3 111.50 2 4320 ---- 152.50B 106.50A 106.50A 147.25 +30.25 117.00 2 4325 ---- 156.00B 109.25A 109.25A 150.75 +31.00 119.75 4330 ---- 159.25B 111.75A 111.75A 154.25 +31.75 122.50 4 4340 ---- 166.25B 117.50A 117.50A 161.25 +32.75 16 128.50 4 6 4350 ---- 173.50B 123.50A 123.50A 168.75 +34.00 134.75 15 4360 ---- 173.50B 129.75A 129.75A 176.25 +35.00 141.25 4370 ---- 180.25B 136.25A 136.25A 184.25 +36.00 148.25 4375 ---- 184.00B 139.75A 139.75A 188.25 +36.50 151.75 4380 ---- 188.00B 143.25A 143.25A 192.25 +37.00 155.25 4390 ---- 195.50B 150.50A 150.50A 200.50 +37.75 162.75 4400 ---- 203.25B 157.75A 157.75A 209.00 +38.75 170.25 4410 ---- 211.25B 165.50A 165.50A 217.75 +39.50 178.25 4420 ---- 219.25B 175.00A 175.00A 226.50 +40.25 186.25 4425 ---- 223.50B 179.00A 179.00A 231.00 +40.50 190.50 4430 ---- 227.50B 183.00A 183.00A 235.50 +41.00 194.50 4440 ---- 235.75B 191.25A 191.25A 244.50 +41.25 203.25 4450 ---- 244.00B 199.75A 199.75A 253.75 +42.00 211.75 4460 ---- 252.50B 208.75A 208.75A 263.25 +42.50 220.75 4470 ---- 261.00B ---- 260.75B 272.50 +42.75 229.75 4475 ---- 265.00B ---- 264.75B 277.25 +43.00 234.25 4480 ---- 269.25B ---- 269.00B 282.00 +43.25 238.75 4490 ---- 278.00B ---- 277.75B 291.50 +43.50 248.00 4500 ---- 286.50B ---- 286.25B 301.25 +44.00 257.25 4510 ---- 295.25B ---- 295.00B 310.75 +44.00 266.75 4520 ---- 304.00B ---- 303.75B 320.50 +44.25 276.25 4 4525 ---- 308.50B ---- 308.00B 325.25 +44.25 281.00 4530 ---- 312.75B ---- 312.50B 330.25 +44.50 285.75 4540 ---- 321.50B ---- 321.25B 340.00 +44.75 295.25 4550 ---- 330.50B ---- 330.00B 349.75 +44.75 305.00 4560 ---- 339.25B ---- 339.00B 359.50 +45.00 314.50 4570 ---- 348.25B ---- 348.00B 369.25 +45.00 324.25 4575 ---- 352.75B ---- 352.50B 374.25 +45.00 329.25 4580 ---- 357.25B ---- 357.00B 379.25 +45.25 334.00 4590 ---- 366.25B ---- 365.75B 389.00 +45.25 343.75 4600 ---- 375.25B ---- 375.00B 398.75 +45.25 353.50 4610 ---- 384.25B ---- 384.00B 408.75 +45.50 363.25 4620 ---- 390.50B ---- 390.50B 418.50 +45.50 373.00 4625 ---- 391.00B ---- 390.75B 423.50 +45.50 378.00 4630 ---- 390.50B ---- 389.75B 428.50 +45.50 383.00 4640 ---- 393.25B ---- 393.25B 438.25 +45.50 392.75 4650 ---- ---- ---- ---- 448.25 +45.50 402.75 4660 ---- ---- ---- ---- 458.25 +45.75 412.50 4670 ---- ---- ---- ---- 468.00 +45.75 422.25 4675 ---- ---- ---- ---- 473.00 +45.75 427.25 4700 ---- ---- ---- ---- 497.75 +45.75 452.00 2 4750 ---- ---- ---- ---- 547.25 +45.75 501.50 2 4800 ---- ---- ---- ---- 597.00 +46.00 551.00 4850 ---- ---- ---- ---- 646.50 +45.75 600.75 4900 ---- ---- ---- ---- 696.25 +46.00 650.25 4950 ---- ---- ---- ---- 745.75 +45.75 700.00 5000 ---- ---- ---- ---- 795.50 +46.00 749.50 5050 ---- ---- ---- ---- 845.25 +46.00 799.25 5100 ---- ---- ---- ---- 894.75 +46.00 848.75 5200 ---- ---- ---- ---- 994.25 +46.00 948.25 5300 ---- ---- ---- ---- 1093.50 +46.00 1047.50 5400 ---- ---- ---- ---- 1192.75 +46.00 1146.75 5500 ---- ---- ---- ---- 1292.25 +46.00 1246.25 5600 ---- ---- ---- ---- 1391.50 +46.00 1345.50 5700 ---- ---- ---- ---- 1490.75 +46.00 1444.75 5800 ---- ---- ---- ---- 1590.25 +46.25 1544.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24427 18116 125939 EW2 JUN23 End Of Week 2 (EOW2) Emini S&P Options CALL 800 ---- ---- ---- ---- 3350.25 -45.75 3396.00 900 ---- ---- ---- ---- 3250.50 -45.75 3296.25 1000 ---- ---- ---- ---- 3150.75 -45.75 3196.50 1100 ---- ---- ---- ---- 3051.00 -45.75 3096.75 1200 ---- ---- ---- ---- 2951.25 -45.75 2997.00 1300 ---- ---- ---- ---- 2851.50 -45.75 2897.25 1400 ---- ---- ---- ---- 2751.75 -45.75 2797.50 1500 ---- ---- ---- ---- 2652.00 -45.75 2697.75 1600 ---- ---- ---- ---- 2552.25 -45.75 2598.00 1700 ---- ---- ---- ---- 2452.50 -46.00 2498.50 1800 ---- ---- ---- ---- 2352.75 -46.00 2398.75 1900 ---- ---- ---- ---- 2253.00 -46.00 2299.00 2000 ---- ---- ---- ---- 2153.25 -46.00 2199.25 2100 ---- ---- ---- ---- 2053.50 -46.00 2099.50 2200 ---- ---- ---- ---- 1953.75 -46.00 1999.75 2300 ---- ---- ---- ---- 1854.00 -46.00 1900.00 2400 ---- ---- ---- ---- 1754.50 -45.75 1800.25 2450 ---- ---- ---- ---- 1704.50 -46.00 1750.50 2500 ---- ---- ---- ---- 1654.75 -45.75 1700.50 10 2550 ---- ---- ---- ---- 1604.75 -46.00 1650.75 2600 ---- ---- ---- ---- 1555.00 -45.75 1600.75 2650 ---- ---- ---- ---- 1505.00 -46.00 1551.00 2700 ---- ---- ---- ---- 1455.25 -46.00 1501.25 2750 ---- ---- ---- ---- 1405.50 -45.75 1451.25 2800 ---- ---- ---- ---- 1355.50 -46.00 1401.50 2850 ---- ---- ---- ---- 1305.75 -45.75 1351.50 2900 ---- ---- ---- ---- 1255.75 -46.00 1301.75 2950 ---- ---- ---- ---- 1206.00 -46.00 1252.00 3000 ---- ---- ---- ---- 1156.25 -45.75 1202.00 3025 ---- ---- ---- ---- 1131.25 -46.00 1177.25 3050 ---- ---- ---- ---- 1106.25 -46.00 1152.25 3075 ---- ---- ---- ---- 1081.50 -45.75 1127.25 3100 ---- ---- ---- ---- 1056.50 -46.00 1102.50 3125 ---- ---- ---- ---- 1031.50 -46.00 1077.50 3150 ---- ---- ---- ---- 1006.75 -45.75 1052.50 3175 ---- ---- ---- ---- 981.75 -46.00 1027.75 3180 ---- ---- ---- ---- 976.75 -46.00 1022.75 3190 ---- ---- ---- ---- 966.75 -46.00 1012.75 3200 ---- ---- ---- ---- 956.75 -46.00 1002.75 3210 ---- ---- ---- ---- 947.00 -45.75 992.75 3220 ---- ---- ---- ---- 937.00 -45.75 982.75 3225 ---- ---- ---- ---- 932.00 -45.75 977.75 3230 ---- ---- ---- ---- 927.00 -45.75 972.75 3240 ---- ---- ---- ---- 917.00 -45.75 962.75 3250 ---- ---- ---- ---- 907.00 -46.00 953.00 3260 ---- ---- ---- ---- 897.00 -46.00 943.00 3270 ---- ---- ---- ---- 887.25 -45.75 933.00 3275 ---- ---- ---- ---- 882.25 -45.75 928.00 3280 ---- ---- ---- ---- 877.25 -45.75 923.00 3290 ---- ---- ---- ---- 867.25 -45.75 913.00 3300 ---- ---- ---- ---- 857.25 -45.75 903.00 3310 ---- ---- ---- ---- 847.25 -46.00 893.25 3320 ---- ---- ---- ---- 837.50 -45.75 883.25 3325 ---- ---- ---- ---- 832.50 -45.75 878.25 3330 ---- ---- ---- ---- 827.50 -45.75 873.25 3340 ---- ---- ---- ---- 817.50 -45.75 863.25 3350 ---- ---- ---- ---- 807.50 -45.75 853.25 3360 ---- ---- ---- ---- 797.50 -45.75 843.25 3370 ---- ---- ---- ---- 787.75 -45.75 833.50 3375 ---- ---- ---- ---- 782.75 -45.75 828.50 3380 ---- ---- ---- ---- 777.75 -45.75 823.50 3390 ---- ---- ---- ---- 767.75 -45.75 813.50 3400 ---- ---- ---- ---- 757.75 -45.75 803.50 1 3410 ---- ---- ---- ---- 747.75 -45.75 793.50 3420 ---- ---- ---- ---- 738.00 -45.75 783.75 3425 ---- ---- ---- ---- 733.00 -45.75 778.75 3430 ---- ---- ---- ---- 728.00 -45.75 773.75 3440 ---- ---- ---- ---- 718.00 -45.75 763.75 3450 ---- ---- ---- ---- 708.00 -45.75 753.75 3460 ---- ---- ---- ---- 698.25 -45.75 744.00 3470 ---- ---- ---- ---- 688.25 -45.75 734.00 3475 ---- ---- 717.50A 717.50A 683.25 -45.75 729.00 3480 ---- ---- 711.50A 711.50A 678.25 -45.75 724.00 3490 ---- ---- 702.00A 702.00A 668.50 -45.50 714.00 3500 ---- ---- 691.75A 691.75A 658.50 -45.50 704.00 3510 ---- ---- 681.75A 681.75A 648.50 -45.75 694.25 3520 ---- ---- 671.75A 671.75A 638.50 -45.75 684.25 3525 ---- ---- 667.25A 667.25A 633.75 -45.50 679.25 3530 ---- ---- 662.25A 662.25A 628.75 -45.50 674.25 3540 ---- ---- 652.00A 652.00A 618.75 -45.75 664.50 3550 ---- ---- 642.00A 642.00A 609.00 -45.50 654.50 3560 ---- 647.50B 632.25A 647.50B 599.00 -45.50 644.50 3570 ---- 641.00B 622.25A 640.50B 589.00 -45.50 634.50 3575 ---- 639.50B 617.25A 638.00B 584.00 -45.75 629.75 3580 ---- 636.00B 612.25A 636.00B 579.25 -45.50 624.75 3590 ---- 630.75B 602.50A 630.75B 569.25 -45.50 614.75 3600 ---- 621.00B 592.50A 621.00B 559.50 -45.25 604.75 3610 ---- 610.75B 582.75A 610.50B 549.50 -45.50 595.00 3620 ---- 601.00B 572.75A 601.00B 539.50 -45.50 585.00 3625 ---- 596.25B 567.75A 596.25B 534.75 -45.25 580.00 3630 ---- 591.25B 562.75A 591.25B 529.75 -45.25 575.00 3640 ---- 581.25B 553.00A 580.75B 519.75 -45.50 565.25 3650 ---- 571.50B 543.00A 571.50B 510.00 -45.25 555.25 3660 ---- 561.50B 533.25A 561.50B 500.00 -45.50 545.50 3670 ---- 551.50B 523.50A 551.50B 490.25 -45.25 535.50 3675 ---- 546.75B 518.25A 546.75B 485.25 -45.25 530.50 3680 ---- 541.50B 513.50A 541.50B 480.50 -45.00 525.50 3690 ---- 531.75B 503.50A 531.25B 470.50 -45.25 515.75 3700 ---- 521.75B 493.75A 521.75B 460.75 -45.00 505.75 3710 ---- 511.75B 483.75A 511.75B 450.75 -45.25 496.00 3720 ---- 502.25B 474.00A 502.25B 441.00 -45.00 486.00 3725 ---- 497.00B 469.00A 497.00B 436.25 -45.00 481.25 3730 ---- 492.25B 464.25A 492.25B 431.25 -45.00 476.25 3740 ---- 482.50B 454.50A 482.50B 421.50 -45.00 466.50 3750 ---- 472.25B 421.25A 472.25B 411.75 -44.75 456.50 3760 ---- 462.50B 411.25A 462.50B 401.75 -45.00 446.75 3770 ---- 452.50B 401.25A 452.50B 392.00 -44.75 436.75 3775 ---- 448.00B 396.25A 448.00B 387.25 -44.75 432.00 2 3780 ---- 443.00B 391.25A 443.00B 382.25 -44.75 427.00 4 3790 ---- 433.00B 381.25A 433.00B 372.50 -44.75 417.25 2 1 3800 ---- 423.00B 371.50A 423.00B 363.00 -44.50 24 407.50 27 3810 ---- 413.50B 361.25A 413.50B 353.25 -44.50 397.75 3820 ---- 403.50B 351.25A 403.50B 343.50 -44.50 388.00 2 3825 ---- 398.75B 346.25A 398.25B 338.75 -44.25 383.00 1 3830 ---- 393.75B 341.50A 393.75B 333.75 -44.25 378.00 1 3840 ---- 384.00B 331.50A 384.00B 324.25 -44.00 368.25 18 3850 ---- 374.25B 321.75A 374.25B 314.50 -44.25 358.75 3860 ---- 364.50B 311.75A 364.50B 305.00 -44.00 349.00 2 3870 ---- 354.75B 302.00A 354.75B 295.50 -43.75 339.25 3875 ---- 350.00B 297.00A 350.00B 290.75 -43.75 334.50 16 3880 ---- 345.00B 292.25A 345.00B 286.00 -43.50 329.50 16 3890 ---- 335.25B 282.50A 335.25B 276.50 -43.50 320.00 3900 ---- 325.75B 272.75A 325.75B 267.00 -43.25 310.25 3 3910 ---- 315.75B 263.25A 315.75B 257.75 -43.00 300.75 3 3920 ---- 306.25B 253.75A 306.25B 248.25 -42.75 291.00 4 3925 ---- 301.50B 249.00A 301.50B 243.75 -42.50 286.25 2 3930 ---- 296.75B 244.25A 296.75B 239.00 -42.50 281.50 3940 ---- 287.25B 234.75A 287.25B 229.75 -42.25 272.00 1 3950 ---- 277.50B 225.25A 277.50B 220.50 -42.00 262.50 25 3960 ---- 268.00B 216.00A 268.00B 211.50 -41.50 253.00 1 3970 ---- 258.50B 206.75A 258.50B 202.50 -41.25 243.75 1 3975 ---- 254.00B 202.25A 253.75B 198.00 -41.00 239.00 19 3980 ---- 249.25B 197.75A 249.00B 193.50 -40.75 234.25 2 3990 ---- 239.50B 188.75A 239.50B 184.50 -40.50 225.00 1 4000 ---- 230.25B 179.75A 230.25B 175.75 -40.00 215.75 424 4010 ---- 221.00B 165.00A 221.00B 167.00 -39.50 206.50 2 4020 ---- 211.50B 156.50A 211.50B 158.25 -39.00 197.25 4 4025 ---- 207.00B 152.00A 207.00B 154.00 -38.75 192.75 5 4030 ---- 202.25B 147.75A 202.25B 149.75 -38.50 188.25 11 4040 ---- 193.25B 139.25A 193.25B 141.25 -38.00 179.25 91 4050 ---- 184.25B 131.00A 184.25B 132.75 -37.50 170.25 148 4060 ---- 175.25B 122.75A 175.00B 124.50 -36.75 161.25 22 4070 ---- 166.25B 114.75A 166.00B 116.50 -36.00 40 152.50 5 61 4075 115.00 161.50B 111.00A 117.50B 112.50 -35.75 1 148.25 206 4080 ---- 157.25B 107.00A 157.25B 108.50 -35.25 50 143.75 3 61 4090 ---- 148.25B 99.25A 148.25B 100.75 -34.50 135.25 175 4100 94.25 139.75B 91.75A 97.75B 93.25 -33.50 12 126.75 331 4110 110.75 131.00B 84.50A 90.25B 85.75 -32.75 4 118.50 237 4120 80.00 122.75B 77.25A 83.00B 78.50 -31.75 4 110.25 1 237 4125 95.50 118.50B 74.00A 74.50A 75.00 -31.25 18 106.25 244 4130 88.25 114.50B 70.50A 70.75A 71.50 -30.75 92 102.25 724 4140 86.50 106.25B 64.00A 64.00A 64.75 -29.75 123 94.50 353 4150 78.75 98.25B 57.75A 57.75A 58.25 -28.50 79 86.75 1 1110 4160 71.50 90.25B 51.75A 53.25B 52.00 -27.50 84 79.50 4 288 4170 64.25 82.75B 46.00A 46.25A 46.25 -26.00 61 72.25 20 303 4175 61.50 79.25B 43.25A 43.25A 43.50 -25.25 48 68.75 22 357 4180 57.50 75.75B 40.50A 52.75B 40.75 -24.50 128 65.25 101 679 4190 52.00 68.75B 35.50A 35.50A 35.75 -23.00 86 58.75 15 279 4200 45.00 61.75B 30.75A 30.75A 31.00 -21.25 102 52.25 243 805 4210 38.50 55.25B 26.50A 26.50A 26.75 -19.50 140 46.25 122 562 4220 34.50 49.00B 22.75A 22.75A 23.00 -17.75 96 40.75 38 382 4225 32.25 46.00B 20.75A 20.75A 21.25 -16.75 104 38.00 46 530 4230 36.50 43.25B 19.25A 21.00B 19.50 -16.00 157 35.50 95 438 4240 26.50 37.75B 16.00A 16.50 16.25 -14.50 212 30.75 89 440 4250 31.25 32.75B 13.25 13.50 13.75 -12.75 75 26.50 117 1245 4260 14.50 28.25B 10.75 11.25B 11.25 -11.25 25 22.50 107 695 4270 15.75 24.00B 9.00 9.25 9.25 -9.75 113 19.00 13 1103 4275 18.75 22.00B 8.25A 8.25A 8.25 -9.25 156 17.50 152 1145 4280 12.25 20.25B 7.50A 10.00B 7.50 -8.50 157 16.00 247 665 4290 ---- 17.00B 6.00A 17.00B 6.00 -7.25 2 13.25 85 526 4300 12.00 14.25B 4.50 4.80B 4.90 -6.10 1169 11.00 23 2447 4310 4.35 11.75B 3.80A 3.95B 3.90 -5.10 87 9.00 5 430 4320 8.75 9.50B 3.05A 3.05A 3.15 -4.35 149 7.50 1 473 4325 7.25 8.75B 2.75A 3.10B 2.80 -3.95 126 6.75 30 1095 4330 2.75 7.75B 2.50A 2.80B 2.50 -3.50 3 6.00 9 441 4340 3.15 6.25B 2.00A 2.45B 2.05 -2.95 33 5.00 1 465 4350 3.05 5.25B 1.65 1.65 1.65 -2.45 101 4.10 5 653 4360 ---- 4.25B 1.35A 4.25B 1.35 -2.00 1 3.35 543 4370 2.10 3.50B 1.10A 1.10A 1.15 -1.60 1 2.75 1 384 4375 ---- 3.15B 1.00A 3.15B 1.05 -1.45 1 2.50 517 4380 ---- 2.80B .90A 2.80B .95 -1.35 1 2.30 351 4390 ---- 2.30B .80A 2.30B .80 -1.10 6 1.90 44 4400 1.05 1.90B .65A .65A .70 -.85 89 1.55 820 4410 ---- 1.55B .55A 1.55B .60 -.70 5 1.30 396 4420 ---- 1.25B .50A 1.25B .50 -.60 1.10 498 4425 ---- 1.15B .45A 1.15B .50 -.55 1 1.05 333 4430 ---- 1.05B .45A 1.05B .45 -.50 .95 403 4440 ---- .85B .40A .85B .40 -.40 .80 370 4450 .55 .55 .35A .35A .35 -.35 11 .70 1037 4460 ---- ---- .30A .30A .30 -.30 .60 211 4470 ---- ---- .30A .30A .25 -.25 2 .50 131 4475 ---- ---- .30A .30A .25 -.25 .50 458 4480 ---- ---- .25A .25A .25 -.20 .45 603 4490 ---- ---- .25A .25A .20 -.20 .40 318 4500 .25 .30 .20A .20A .20 -.15 391 .35 10 478 4510 ---- ---- .20A .20A .15 -.15 .30 251 4520 ---- ---- .20A .20A .15 -.15 .30 2 261 4525 ---- ---- .20A .20A .15 -.10 .25 20 4530 ---- ---- .20A .20A .10 -.15 .25 87 4540 ---- ---- .20A .20A .10 -.15 .25 52 4550 ---- ---- .15A .15A .10 -.10 .20 67 4560 ---- ---- .15A .15A .10 -.10 .20 60 4570 ---- ---- ---- ---- .10 -.05 .15 33 4575 ---- ---- ---- ---- .10 -.05 .15 1 4580 ---- ---- ---- ---- .10 -.05 .15 56 4590 ---- ---- ---- ---- .05 -.10 .15 15 15 4600 ---- ---- .10A .10A .05 -.10 .15 149 4610 ---- ---- ---- ---- .05 -.10 .15 4620 ---- ---- ---- ---- .05 -.05 .10 4630 ---- ---- ---- ---- .05 -.05 .10 4650 ---- ---- ---- ---- .05 -.05 .10 36 4700 ---- ---- ---- ---- .05 -.05 .10 341 4750 ---- ---- ---- ---- .05 .00 .05 200 202 4800 ---- ---- ---- ---- .05 .00 .05 200 410 4850 ---- ---- ---- ---- CAB -.05 .05 4900 ---- ---- ---- ---- CAB -.05 .05 7 4950 ---- ---- ---- ---- CAB -.05 .05 5000 ---- ---- ---- ---- CAB -.05 .05 2 5100 ---- ---- ---- ---- CAB -.05 .05 5200 ---- ---- ---- ---- CAB .00 CAB 5300 ---- ---- ---- ---- CAB .00 CAB 5400 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB EW2 JUL23 End Of Week 2 (EOW2) Emini S&P Options CALL 900 ---- ---- ---- ---- 3274.00 -45.75 3319.75 1000 ---- ---- ---- ---- 3174.75 -45.75 3220.50 1100 ---- ---- ---- ---- 3075.50 -45.75 3121.25 1200 ---- ---- ---- ---- 2976.25 -45.75 3022.00 1300 ---- ---- ---- ---- 2877.00 -45.75 2922.75 1400 ---- ---- ---- ---- 2777.75 -45.75 2823.50 1500 ---- ---- ---- ---- 2678.75 -45.50 2724.25 1600 ---- ---- ---- ---- 2579.50 -45.75 2625.25 1700 ---- ---- ---- ---- 2480.25 -45.75 2526.00 1800 ---- ---- ---- ---- 2381.00 -45.75 2426.75 1900 ---- ---- ---- ---- 2282.00 -45.75 2327.75 2000 ---- ---- ---- ---- 2182.75 -45.75 2228.50 2100 ---- ---- ---- ---- 2083.75 -45.50 2129.25 2200 ---- ---- ---- ---- 1984.50 -45.75 2030.25 2300 ---- ---- ---- ---- 1885.50 -45.75 1931.25 2400 ---- ---- ---- ---- 1786.50 -45.50 1832.00 2500 ---- ---- ---- ---- 1687.50 -45.50 1733.00 2550 ---- ---- ---- ---- 1638.00 -45.50 1683.50 2600 ---- ---- ---- ---- 1588.50 -45.50 1634.00 2650 ---- ---- ---- ---- 1539.00 -45.50 1584.50 2700 ---- ---- ---- ---- 1489.50 -45.50 1535.00 2750 ---- ---- ---- ---- 1440.00 -45.50 1485.50 2800 ---- ---- ---- ---- 1390.50 -45.75 1436.25 2850 ---- ---- ---- ---- 1341.25 -45.50 1386.75 2900 ---- ---- ---- ---- 1291.75 -45.50 1337.25 2950 ---- ---- ---- ---- 1242.50 -45.50 1288.00 3000 ---- ---- ---- ---- 1193.25 -45.25 1238.50 3050 ---- ---- ---- ---- 1144.00 -45.25 1189.25 3100 ---- ---- ---- ---- 1094.75 -45.25 1140.00 3125 ---- ---- ---- ---- 1070.00 -45.50 1115.50 3150 ---- ---- ---- ---- 1045.50 -45.25 1090.75 3175 ---- ---- ---- ---- 1021.00 -45.25 1066.25 3200 ---- ---- ---- ---- 996.25 -45.25 1041.50 3225 ---- ---- ---- ---- 971.75 -45.25 1017.00 3250 ---- ---- ---- ---- 947.25 -45.25 992.50 3275 ---- ---- ---- ---- 922.75 -45.25 968.00 3300 ---- ---- ---- ---- 898.25 -45.00 943.25 3325 ---- ---- ---- ---- 873.75 -45.00 918.75 3330 ---- ---- ---- ---- 869.00 -45.00 914.00 3340 ---- ---- ---- ---- 859.25 -44.75 904.00 3350 ---- ---- ---- ---- 849.50 -44.75 894.25 3360 ---- ---- ---- ---- 839.75 -44.75 884.50 3370 ---- ---- ---- ---- 829.75 -45.00 874.75 3375 ---- ---- ---- ---- 825.00 -44.75 869.75 3380 ---- ---- ---- ---- 820.00 -45.00 865.00 3390 ---- ---- ---- ---- 810.25 -45.00 855.25 3400 ---- ---- ---- ---- 800.50 -45.00 845.50 3410 ---- ---- ---- ---- 790.75 -44.75 835.50 3420 ---- ---- ---- ---- 781.25 -44.50 825.75 3425 ---- ---- ---- ---- 776.25 -44.75 821.00 3430 ---- ---- ---- ---- 771.50 -44.50 816.00 3440 ---- ---- ---- ---- 761.75 -44.50 806.25 3450 ---- ---- ---- ---- 752.00 -44.50 796.50 7 7 3460 ---- ---- ---- ---- 742.25 -44.50 786.75 3470 ---- ---- ---- ---- 732.50 -44.50 777.00 3475 ---- ---- ---- ---- 727.75 -44.50 772.25 3480 ---- ---- ---- ---- 722.75 -44.50 767.25 3490 ---- ---- ---- ---- 713.25 -44.25 757.50 3500 ---- ---- ---- ---- 703.50 -44.25 747.75 3510 ---- ---- ---- ---- 693.75 -44.50 738.25 3520 ---- ---- ---- ---- 684.25 -44.25 728.50 3525 ---- ---- ---- ---- 679.25 -44.25 723.50 3530 ---- ---- ---- ---- 674.50 -44.25 718.75 3540 ---- ---- ---- ---- 664.75 -44.25 709.00 3550 ---- ---- ---- ---- 655.25 -44.00 699.25 3560 ---- ---- ---- ---- 645.50 -44.25 689.75 3570 ---- ---- ---- ---- 636.00 -44.00 680.00 3575 ---- ---- ---- ---- 631.25 -44.00 675.25 3580 ---- ---- ---- ---- 626.50 -43.75 670.25 3590 ---- ---- ---- ---- 616.75 -44.00 660.75 3600 ---- ---- ---- ---- 607.25 -43.75 651.00 14 14 3610 ---- ---- ---- ---- 597.75 -43.75 641.50 3620 ---- ---- ---- ---- 588.25 -43.50 631.75 3625 ---- ---- ---- ---- 583.50 -43.50 627.00 3630 ---- ---- ---- ---- 578.75 -43.50 622.25 3640 ---- ---- ---- ---- 569.25 -43.50 612.75 3650 ---- ---- ---- ---- 559.75 -43.25 603.00 3660 ---- ---- ---- ---- 550.25 -43.25 593.50 3670 ---- ---- ---- ---- 540.75 -43.25 584.00 3675 ---- ---- ---- ---- 536.00 -43.25 579.25 3680 ---- ---- ---- ---- 531.25 -43.25 574.50 3690 ---- ---- ---- ---- 522.00 -43.00 565.00 3700 ---- ---- 545.00A 545.00A 512.50 -43.00 555.50 3710 ---- ---- 535.50A 535.50A 503.25 -42.75 546.00 3720 ---- ---- 526.25A 526.25A 493.75 -42.75 536.50 3725 ---- 533.25B 521.50A 533.25B 489.25 -42.50 531.75 3730 ---- 531.50B 517.00A 531.50B 484.50 -42.50 527.00 3740 ---- 526.50B 507.25A 526.25B 475.25 -42.25 517.50 3750 ---- 520.50B 498.00A 519.75B 465.75 -42.25 508.00 7 7 3760 ---- 511.00B 488.50A 510.25B 456.50 -42.25 498.75 3770 ---- 501.00B 479.25A 500.25B 447.25 -42.00 489.25 3775 ---- 496.25B 474.50A 496.00B 442.75 -41.75 484.50 3780 ---- 491.50B 469.75A 491.25B 438.00 -42.00 480.00 3790 ---- 482.75B 460.50A 482.00B 429.00 -41.50 470.50 3800 ---- 472.75B 451.50A 472.50B 419.75 -41.50 461.25 3810 ---- 464.00B 442.25A 463.25B 410.50 -41.25 451.75 3820 ---- 454.00B 432.75A 453.75B 401.50 -41.00 442.50 3825 ---- 450.00B 428.00A 449.25B 397.00 -41.00 438.00 3830 ---- 444.75B 423.50A 444.00B 392.25 -41.00 433.25 3840 ---- 436.00B 414.25A 435.25B 383.25 -40.75 424.00 3850 ---- 426.00B 405.00A 425.25B 374.25 -40.50 414.75 3860 ---- 416.75B 396.25A 416.00B 365.25 -40.25 405.50 3870 ---- 407.50B 386.75A 407.00B 356.25 -40.25 396.50 3875 ---- 403.00B 382.25A 402.50B 352.00 -39.75 391.75 3880 ---- 399.00B 377.75A 398.25B 347.50 -39.75 387.25 3890 ---- 389.25B 369.00A 389.00B 338.50 -39.75 378.25 3900 ---- 380.00B 359.50A 379.50B 329.75 -39.25 369.00 3910 ---- 371.00B 351.00A 370.75B 321.00 -39.00 360.00 3920 ---- 361.75B 341.75A 361.25B 312.25 -38.75 351.00 3925 ---- 357.25B 305.75A 356.75B 307.75 -38.75 346.50 3930 ---- 352.75B 301.50A 352.00B 303.50 -38.50 342.00 3940 ---- 343.75B 292.75A 343.25B 294.75 -38.25 333.00 3950 ---- 334.75B 284.25A 334.25B 286.25 -37.75 324.00 3960 ---- 325.75B 275.75A 325.25B 277.50 -37.75 315.25 3970 ---- 316.75B 267.25A 316.75B 269.00 -37.50 306.50 3975 ---- 312.50B 263.00A 312.00B 264.75 -37.25 302.00 3980 ---- 308.00B 258.75A 307.50B 260.50 -37.00 297.50 3990 ---- 299.25B 250.50A 298.75B 252.25 -36.50 288.75 4000 ---- 290.50B 242.00A 290.00B 243.75 -36.25 280.00 4010 ---- 283.50B 233.75A 283.50B 235.50 -36.00 271.50 4020 ---- 275.25B 225.75A 275.25B 227.25 -35.50 262.75 4025 ---- 270.75B 221.50A 270.75B 223.25 -35.25 258.50 4030 ---- 266.50B 217.50A 266.50B 219.00 -35.25 254.25 4040 ---- 258.00B 209.50A 258.00B 211.00 -34.75 245.75 4050 ---- 249.50B 201.50A 249.50B 203.00 -34.25 237.25 4060 ---- 241.00B 193.50A 241.00B 195.00 -34.00 229.00 4070 ---- 232.50B 185.50A 232.50B 187.25 -33.50 220.75 4075 ---- 228.25B 181.75A 228.25B 183.25 -33.25 216.50 4080 ---- 224.25B 177.75A 224.25B 179.25 -33.25 212.50 4090 ---- 216.00B 170.00A 216.00B 171.75 -32.50 204.25 4100 ---- 207.75B 162.50A 207.75B 164.00 -32.25 1 196.25 1 4110 ---- 199.50B 155.00A 199.50B 156.50 -31.50 188.00 4120 ---- 191.50B 147.50A 191.50B 149.00 -31.25 2 180.25 4125 ---- 187.50B 144.00A 187.50B 145.50 -30.75 176.25 4130 ---- 183.50B 140.25A 183.50B 141.75 -30.50 172.25 4140 ---- 175.50B 133.25A 175.50B 134.75 -29.75 1 164.50 4150 ---- 167.75B 126.25A 167.75B 127.50 -29.50 157.00 4160 ---- 160.00B 119.25A 160.00B 120.50 -28.75 2 149.25 1 4170 ---- 152.50B 112.50A 152.50B 113.75 -28.00 141.75 4175 ---- 148.75B 109.25A 148.75B 110.50 -27.75 138.25 4180 ---- 145.00B 106.00A 145.00B 107.00 -27.50 1 134.50 1 4190 ---- 137.50B 99.50A 137.50B 100.50 -26.75 127.25 4200 113.75 130.25B 93.25A 97.25B 94.00 -26.25 7 120.25 21 4210 ---- 123.00B 87.00A 123.00B 87.75 -25.50 113.25 21 4220 ---- 116.00B 81.00A 116.00B 81.75 -24.75 2 106.50 19 4225 ---- 112.50B 78.25A 112.50B 78.75 -24.25 103.00 4230 ---- 109.00B 75.25A 109.00B 75.75 -24.00 99.75 4240 88.25 102.25B 69.75A 69.75A 70.00 -23.25 4 93.25 4250 ---- 95.75B 64.25A 95.75B 64.50 -22.50 87.00 10 4260 ---- 89.25B 59.25A 89.25B 59.25 -21.75 1 81.00 1 4270 ---- 83.00B 54.25A 83.00B 54.25 -20.75 75.00 25 4275 ---- 80.00B 51.75A 80.00B 51.75 -20.50 7 72.25 4280 ---- 77.00B 49.50A 77.00B 49.50 -19.75 69.25 1 4290 ---- 71.25B 45.25A 71.25B 45.00 -19.00 64.00 13 4300 ---- 65.75B 41.00A 65.75B 40.75 -18.00 58.75 116 4310 ---- 60.50B 37.00A 60.50B 37.00 -16.75 53.75 1 56 4320 51.50 55.50B 33.50A 33.50A 33.25 -15.75 17 49.00 29 4325 48.50 53.00B 31.75A 49.25B 31.50 -15.50 18 47.00 4330 ---- 50.75B 30.00A 50.75B 30.00 -14.75 44.75 1 4340 ---- 46.00B 27.00A 46.00B 26.75 -13.75 40.50 1 3 4350 ---- 41.75B 24.00A 41.75B 24.00 -12.75 15 36.75 11 47 4360 ---- 37.75B 21.25A 37.75B 21.25 -12.00 1 33.25 6 51 4370 ---- 34.00B 19.00A 34.00B 19.00 -10.75 29.75 1 1 4375 19.00 32.25B 17.75A 18.00 17.75 -10.50 58 28.25 1 60 4380 ---- 30.75B 16.75A 30.75B 16.75 -10.00 26.75 52 4390 ---- 27.50B 14.75A 27.50B 14.75 -9.25 24.00 15 17 4400 ---- 24.50B 13.25A 24.50B 13.00 -8.50 21.50 18 4410 ---- 22.00B 11.75A 22.00B 11.50 -7.50 19.00 1 4420 ---- 19.50B 10.25A 19.50B 10.00 -7.00 17.00 2 4425 ---- 18.50B 9.50A 18.50B 9.50 -6.50 7 16.00 2 5 4430 ---- 17.25B 9.00A 17.25B 8.75 -6.25 6 15.00 2 4440 ---- 15.25B 8.00A 15.25B 7.75 -5.50 13.25 1 23 4450 ---- 13.75B 7.00A 13.75B 6.75 -5.00 6 11.75 8 52 4460 ---- 12.00B 6.25A 12.00B 6.00 -4.50 10.50 88 4470 8.75 10.50B 5.50A 5.50A 5.25 -4.00 2 9.25 10 22 4475 ---- 10.00B 5.25A 10.00B 4.95 -3.80 8.75 18 4480 ---- 9.25B 4.80A 9.25B 4.65 -3.60 8.25 13 4490 ---- 8.25B 4.25A 8.25B 4.10 -3.15 7.25 19 4500 ---- 7.50B 3.65A 7.50B 3.60 -2.90 7 6.50 22 4510 3.25 6.25B 3.25 3.25 3.20 -2.55 13 5.75 376 4520 ---- 5.50B 3.00A 5.50B 2.85 -2.15 5.00 16 4525 3.50 5.25B 2.75A 2.75A 2.70 -2.10 18 4.80 15 4530 ---- 5.00B 2.65A 5.00B 2.55 -2.00 4.55 316 4540 ---- 4.40B 2.40A 4.40B 2.25 -1.80 5 4.05 137 4550 2.00 4.10B 2.00 2.00 2.00 -1.60 14 3.60 31 4560 ---- 3.45B 1.90A 3.45B 1.80 -1.40 3.20 15 4570 ---- 3.05B 1.70A 3.05B 1.60 -1.25 2.85 1 4575 ---- 2.85B 1.65A 2.85B 1.50 -1.20 2.70 2 4580 ---- 2.70B 1.55A 2.70B 1.45 -1.10 2.55 10 4590 ---- 2.40B 1.40A 2.40B 1.30 -1.00 2.30 11 4600 1.20 2.30B 1.20 1.20 1.15 -.90 50 2.05 14 15 4610 ---- 1.90B 1.15A 1.90B 1.05 -.80 1.85 4620 ---- ---- 1.05A 1.05A .95 -.75 1.70 1 4625 1.45 1.45 1.00A 1.00A .90 -.70 12 1.60 1 1 4630 ---- ---- .95A .95A .85 -.65 1.50 12 4640 ---- ---- .90A .90A .80 -.55 1.35 4650 ---- 1.35B .80A 1.35B .70 -.55 10 1.25 20 4660 ---- ---- .75A .75A .65 -.50 1.15 4670 ---- ---- .70A .70A .60 -.45 1.05 4675 ---- ---- .65A .65A .55 -.45 1.00 4700 ---- ---- .55A .55A .45 -.35 .80 23 4750 ---- ---- .40A .40A .30 -.20 .50 7 7 4800 ---- ---- .30A .30A .20 -.15 .35 4850 ---- ---- ---- ---- .15 -.05 .20 4900 ---- ---- ---- ---- .10 -.05 .15 4950 ---- ---- ---- ---- .05 -.05 .10 5000 ---- ---- ---- ---- .05 .00 .05 5050 ---- ---- ---- ---- .05 .00 .05 5100 ---- ---- ---- ---- .05 .00 .05 5200 ---- ---- ---- ---- CAB .00 CAB 5300 ---- ---- ---- ---- CAB .00 CAB 5400 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 4657 2137 32869 EW2 JUN23 End Of Week 2 (EOW2) Emini S&P Options PUT 800 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 1300 ---- ---- ---- ---- CAB .00 CAB 1400 ---- ---- ---- ---- CAB .00 CAB 1 1500 ---- ---- ---- ---- CAB .00 CAB 8 1600 ---- ---- ---- ---- CAB .00 CAB 14 1700 ---- ---- ---- ---- CAB .00 CAB 1800 ---- ---- ---- ---- CAB .00 CAB 9 1900 ---- ---- ---- ---- CAB .00 CAB 2000 ---- ---- ---- ---- CAB .00 CAB 2100 ---- ---- ---- ---- .05 +.05 CAB 2200 ---- ---- ---- ---- .05 .00 .05 1 2300 ---- ---- ---- ---- .05 .00 .05 226 2400 ---- ---- ---- ---- .05 .00 .05 16 2450 ---- ---- ---- ---- .10 +.05 .05 1 2500 ---- ---- ---- ---- .10 +.05 .05 460 2550 ---- ---- ---- ---- .10 .00 .10 6 2600 ---- ---- ---- ---- .10 .00 .10 627 2650 ---- ---- ---- ---- .15 +.05 .10 126 2700 ---- ---- ---- ---- .15 +.05 .10 40 2750 ---- ---- ---- ---- .20 +.05 .15 47 2800 ---- ---- ---- ---- .20 +.05 .15 1 950 2850 ---- .20B ---- .20B .25 +.10 .15 160 2900 ---- ---- ---- ---- .25 +.05 .20 827 2950 .20 .25B .20 .25B .30 +.10 50 .20 5 282 3000 ---- .30B ---- .30B .35 +.10 30 .25 438 3025 ---- .30B ---- .30B .35 +.10 .25 28 3050 .35 .35 .35 .35 .35 +.10 20 .25 15 47 3075 ---- .35B ---- .35B .40 +.10 .30 76 3100 ---- .40B ---- .40B .40 +.10 .30 634 3125 ---- .45B ---- .45B .45 +.15 .30 506 3150 .40 .45B .40 .45B .45 +.10 4 .35 197 3175 ---- .50B ---- .50B .50 +.15 .35 44 3180 ---- .50B ---- .50B .50 +.15 .35 3190 .45 .55B .45 .55B .50 +.15 1 .35 68 3200 ---- .55B ---- .55B .55 +.15 4 .40 130 427 3210 ---- .55B ---- .55B .55 +.15 .40 24 3220 ---- .60B ---- .60B .55 +.15 .40 2 10 3225 ---- .60B ---- .60B .55 +.15 .40 1755 3230 ---- .60B ---- .60B .60 +.20 .40 312 3240 ---- .65B ---- .65B .60 +.20 .40 39 3250 ---- .65B ---- .65B .60 +.15 .45 778 3260 ---- .65B ---- .65B .65 +.20 .45 208 3270 ---- .70B ---- .70B .65 +.20 .45 13 3275 ---- .70B ---- .70B .65 +.20 .45 10 3280 ---- .70B ---- .70B .65 +.20 .45 17 3290 ---- .75B ---- .75B .70 +.20 .50 22 3300 ---- .80B ---- .80B .70 +.20 .50 193 6520 3310 ---- .80B ---- .80B .70 +.20 .50 122 3320 ---- .85B ---- .85B .75 +.20 .55 16 3325 ---- .85B ---- .85B .75 +.20 .55 47 3330 ---- .85B ---- .85B .75 +.20 .55 24 3340 ---- .90B ---- .90B .80 +.25 .55 37 3350 ---- .95B ---- .95B .80 +.20 .60 2 392 3360 .80 .95B .80 .85B .85 +.25 1 .60 1 31 3370 .70 1.00B .70 1.00B .85 +.25 60 .60 215 3375 .70 1.00B .60A 1.00B .90 +.25 197 .65 1035 1036 3380 ---- 1.05B ---- 1.05B .90 +.25 1 .65 84 3390 .90 1.10B .90 .85A .95 +.30 26 .65 278 3400 1.10 1.10 .65A .95A .95 +.25 34 .70 10 2079 3410 ---- 1.15B ---- 1.15B 1.00 +.30 .70 237 3420 ---- 1.20B .70A .70A 1.05 +.30 .75 290 3425 ---- 1.20B ---- 1.20B 1.05 +.30 .75 457 3430 .80 1.25B .80 1.25B 1.05 +.30 6 .75 464 3440 ---- 1.30B .75A .75A 1.10 +.30 .80 385 3450 .70 1.35B .70 1.10A 1.15 +.35 150 .80 18 986 3460 ---- 1.40B .80A .80A 1.20 +.35 .85 333 3470 .90 1.45B .85A 1.45B 1.25 +.35 6 .90 250 3475 ---- 1.45B .85A .85A 1.25 +.35 .90 323 3480 ---- 1.50B .85A .85A 1.30 +.40 4 .90 273 3490 ---- 1.55B .90A .90A 1.30 +.35 .95 10 153 3500 1.05 1.60B .90A 1.60B 1.35 +.35 51 1.00 31 1491 3510 ---- 1.70B .95A .95A 1.45 +.45 1.00 160 3520 ---- 1.75B 1.00A 1.00A 1.50 +.45 1.05 10 328 3525 ---- 1.75B 1.00A 1.00A 1.50 +.40 17 1.10 2 136 3530 .95 1.80 .95 1.65B 1.55 +.45 15 1.10 153 466 3540 ---- 1.85B 1.05A 1.05A 1.60 +.45 1.15 1 208 3550 1.10 1.95B 1.10 1.60A 1.65 +.45 10 1.20 2 485 3560 1.05 2.00B 1.00 1.65B 1.75 +.50 290 1.25 26 592 3570 1.10 2.10B 1.10 2.10B 1.80 +.55 1 1.25 800 3575 ---- 2.15B 1.20A 1.20A 1.85 +.55 17 1.30 2 133 3580 1.70 2.20B 1.25A 1.80B 1.90 +.60 4 1.30 370 3590 1.65 2.30B 1.25A 1.85B 1.95 +.55 26 1.40 414 3600 1.75 2.40B 1.30A 1.65A 2.05 +.60 589 1.45 5 2423 3610 2.00 2.50B 1.40A 1.95A 2.10 +.60 5 1.50 226 3620 2.00 2.60B 1.45A 1.95A 2.20 +.65 3 1.55 629 3625 ---- 2.65B 1.50A 1.50A 2.25 +.65 1.60 6 141 3630 2.10 2.70B 1.50A 2.00A 2.30 +.70 3 1.60 237 3640 1.95 2.80B 1.55A 2.80B 2.40 +.70 16 1.70 387 3650 1.65 2.95B 1.60A 2.95B 2.50 +.75 127 1.75 106 563 3660 2.35 3.05B 1.65A 2.30A 2.60 +.80 4 1.80 390 3670 ---- 3.20B 1.75A 1.75A 2.75 +.85 1.90 55 3675 2.30 3.25B 1.75A 3.25B 2.80 +.85 1 1.95 359 3680 1.80 3.35B 1.80 3.35B 2.85 +.85 288 2.00 230 3690 3.00 3.50B 1.90A 3.15B 3.00 +.90 4 2.10 1 339 3700 2.55 3.65B 1.95A 3.65B 3.10 +.95 459 2.15 139 1445 3710 ---- 3.85B 2.05A 2.05A 3.25 +1.00 2.25 196 3720 ---- 4.00B 2.15A 2.15A 3.40 +1.00 2.40 176 3725 2.30 4.10B 2.20A 3.50B 3.50 +1.05 297 2.45 548 3730 2.90 4.20B 2.25A 2.80A 3.55 +1.05 190 2.50 1 309 3740 2.95 4.40B 2.35A 4.00B 3.75 +1.15 19 2.60 1 2192 3750 3.05 4.65B 2.45A 3.50A 3.90 +1.15 40 2.75 3 1354 3760 ---- 4.85B 2.55A 2.55A 4.10 +1.25 3 2.85 328 3770 4.40 5.00B 2.70A 4.70B 4.30 +1.30 42 3.00 461 3775 4.10 5.25B 2.75A 5.25B 4.45 +1.35 3 3.10 2 381 3780 4.20 5.25B 2.80A 5.25B 4.55 +1.40 156 3.15 143 3790 ---- 5.50B 2.95A 2.95A 4.80 +1.45 34 3.35 764 3800 4.70 5.75B 3.10A 4.80A 5.00 +1.50 587 3.50 61 860 3810 3.75 6.25B 3.25A 5.25 5.25 +1.55 80 3.70 21 599 3820 4.75 6.50B 3.45A 5.75 5.50 +1.60 75 3.90 221 3825 ---- 6.75B 3.55A 3.55A 5.75 +1.75 4.00 157 3830 6.50 7.00B 3.60A 5.75A 6.00 +1.90 417 4.10 657 3840 ---- 7.25B 3.80A 3.80A 6.25 +1.90 24 4.35 1 998 3850 6.25 7.75B 4.00A 6.25A 6.75 +2.15 812 4.60 404 12200 3860 6.50 8.25B 4.25A 7.25B 7.00 +2.15 33 4.85 1589 3870 6.00 8.50B 4.45A 8.50B 7.50 +2.25 20 5.25 7 250 3875 6.75 8.75B 4.60A 8.75B 7.75 +2.50 100 5.25 177 497 3880 7.00 9.25B 4.70A 6.50A 8.00 +2.50 8 5.50 46 1562 3890 7.75 9.75B 5.00A 8.50B 8.50 +2.75 7 5.75 2 321 3900 6.00 10.25B 5.25A 9.25B 9.00 +3.00 355 6.00 68 4687 3910 10.00 11.00B 5.75A 11.00B 9.50 +3.00 1 6.50 1551 3920 9.00 11.50B 6.00A 8.50A 10.25 +3.50 51 6.75 185 636 3925 6.50 12.00B 6.25A 12.00B 10.50 +3.50 70 7.00 5 787 3930 ---- 12.25B 6.50A 6.50A 10.75 +3.50 1 7.25 9 258 3940 11.25 13.25B 6.75A 10.75A 11.50 +3.75 711 7.75 768 1419 3950 8.25 14.00B 7.25A 12.50B 12.50 +4.25 375 8.25 99 1224 3960 10.00 15.00B 7.50A 12.25A 13.25 +4.50 72 8.75 264 1450 3970 10.25 16.00B 8.00A 15.00B 14.25 +5.00 11 9.25 102 852 3975 11.75 16.50B 8.25A 13.50A 14.50 +5.00 8 9.50 12 278 3980 8.50 17.00B 8.50 14.00A 15.00 +5.00 94 10.00 35 1218 3990 ---- 18.00B 9.25A 9.25A 16.25 +5.75 2 10.50 42 940 4000 11.00 19.50B 9.75 17.50B 17.25 +6.00 186 11.25 284 1891 4010 17.50 20.75B 10.50A 18.75B 18.50 +6.50 362 12.00 388 551 4020 16.25 22.25B 11.00A 20.00B 19.75 +7.00 142 12.75 132 544 4025 18.00 23.00B 11.50A 20.75B 20.50 +7.25 60 13.25 45 431 4030 14.50 23.75B 11.75A 20.75A 21.25 +7.50 26 13.75 1 438 4040 22.50 25.25B 12.75A 23.00B 22.75 +8.25 32 14.50 479 4050 15.25 27.00B 13.50A 24.75B 24.25 +8.75 2482 15.50 450 3521 4060 21.75 28.75B 14.50A 24.00A 26.00 +9.25 74 16.75 191 2570 4070 23.00 30.75B 15.50A 23.00A 28.00 +10.00 48 18.00 76 727 4075 19.75 32.00B 16.00A 28.25A 29.00 +10.50 123 18.50 44 357 4080 21.75 33.00B 16.50A 27.50A 30.00 +10.75 73 19.25 74 491 4090 25.25 35.25B 17.75A 31.50A 32.25 +11.75 243 20.50 199 287 4100 20.25 37.75B 19.00A 35.00B 34.50 +12.50 204 22.00 42 2361 4110 29.00 40.50B 20.50A 34.00A 37.25 +13.50 129 23.75 79 838 4120 31.50 43.50B 22.00A 37.25A 40.00 +14.50 66 25.50 51 461 4125 36.75 45.00B 22.75A 38.00A 41.25 +14.75 197 26.50 61 697 4130 29.00 46.75B 23.50A 46.75B 42.75 +15.25 38 27.50 36 644 4140 32.50 50.25B 25.50A 48.25B 46.00 +16.25 100 29.75 100 534 4150 35.00 54.00B 27.50A 45.75A 49.50 +17.50 196 32.00 252 805 4160 38.25 58.00B 29.50A 49.25A 53.25 +18.75 121 34.50 143 253 4170 37.50 62.25B 32.00A 58.75B 57.50 +20.25 92 37.25 132 478 4175 43.00 64.75B 33.25A 55.25A 59.50 +20.75 102 38.75 105 779 4180 48.50 67.00B 34.50A 63.25B 62.00 +21.50 71 40.50 119 168 4190 49.00 72.00B 37.25A 68.25B 66.75 +23.00 228 43.75 219 392 4200 42.00 77.50B 40.50A 67.00A 72.25 +24.75 110 47.50 263 260 4210 57.50 83.00B 43.75A 79.00B 78.00 +26.75 76 51.25 29 62 4220 61.00 89.00B 47.75A 70.75A 84.00 +28.25 3 55.75 100 54 4225 65.00 92.00B 49.75A 62.00A 87.25 +29.25 6 58.00 82 21 4230 67.50 95.25B 51.75A 65.25A 90.50 +30.00 10 60.50 45 38 4240 ---- 102.00B 56.25A 56.25A 97.50 +31.75 1 65.75 18 26 4250 73.50 109.25B 61.25A 105.25 104.75 +33.50 43 71.25 9 250 4260 ---- 110.75B 66.75A 66.75A 112.25 +35.00 77.25 2 7 4270 ---- 117.50B 72.75A 72.75A 120.25 +36.50 83.75 4 4275 ---- 121.25B 75.75A 75.75A 124.25 +37.00 2 87.25 3 4280 ---- 125.25B 79.25A 79.25A 128.50 +37.75 2 90.75 4 4290 ---- 133.50B 85.75A 85.75A 137.00 +39.00 1 98.00 8 4300 ---- 141.75B 92.75A 92.75A 145.75 +40.00 105.75 76 4310 ---- 150.50B 100.25A 100.25A 154.75 +41.00 113.75 4 4320 ---- 159.25B 108.25A 108.25A 164.00 +41.75 122.25 4325 ---- 163.75B 112.50A 112.50A 168.75 +42.25 126.50 5 4330 ---- 168.00B 116.50A 116.50A 173.25 +42.50 130.75 3 4340 ---- 177.00B 124.75A 124.75A 182.75 +43.00 139.75 2 4350 ---- 186.25B 133.75A 133.75A 192.50 +43.75 148.75 35 4360 ---- 195.50B 142.50A 142.50A 202.00 +44.00 158.00 4370 ---- 204.75B 151.75A 151.75A 211.75 +44.50 167.25 4375 ---- 209.50B 156.50A 156.50A 216.75 +44.75 172.00 4380 ---- 214.25B 161.25A 161.25A 221.75 +45.00 176.75 4390 ---- 223.75B 170.50A 170.50A 231.50 +45.00 186.50 4400 ---- 233.00B 180.25A 180.25A 241.25 +45.25 196.00 2 4410 ---- 242.75B 190.00A 190.00A 251.25 +45.50 205.75 4420 ---- 252.25B 199.50A 199.50A 261.00 +45.50 215.50 4425 ---- 257.00B 204.25A 204.25A 266.00 +45.50 220.50 4430 ---- 261.75B 209.25A 209.25A 271.00 +45.75 225.25 4440 ---- 271.50B 219.25A 219.25A 281.00 +45.75 235.25 2 2 4450 ---- 281.00B 228.75A 228.75A 290.75 +45.75 245.00 4460 ---- 290.75B ---- 290.50B 300.75 +45.75 255.00 4470 ---- 300.50B ---- 300.00B 310.75 +46.00 264.75 4475 ---- 305.25B ---- 304.75B 315.75 +46.00 269.75 4 4480 ---- 310.00B ---- 309.75B 320.75 +46.00 274.75 4490 ---- 319.75B ---- 319.50B 330.50 +45.75 284.75 4500 ---- 329.25B ---- 329.00B 340.50 +46.00 294.50 12 4510 ---- 339.25B ---- 338.75B 350.50 +46.00 304.50 4520 ---- 348.75B ---- 348.50B 360.50 +46.00 314.50 4525 ---- 353.50B ---- 353.25B 365.50 +46.00 319.50 4530 ---- 358.50B ---- 358.00B 370.50 +46.00 324.50 4540 ---- 368.25B ---- 368.00B 380.50 +46.25 334.25 4550 ---- 378.00B ---- 377.75B 390.25 +46.00 344.25 4560 ---- 387.75B ---- 387.25B 400.25 +46.00 354.25 4570 ---- 397.25B ---- 397.00B 410.25 +46.00 364.25 4575 ---- 399.25B ---- 399.25B 415.25 +46.00 369.25 4580 ---- 400.50B ---- 400.00B 420.25 +46.00 374.25 4590 ---- 400.25B ---- 400.25B 430.25 +46.00 384.25 4600 ---- 402.50B ---- 402.50B 440.25 +46.25 394.00 4610 ---- ---- ---- ---- 450.25 +46.25 404.00 4620 ---- ---- ---- ---- 460.25 +46.25 414.00 4630 ---- ---- ---- ---- 470.00 +46.00 424.00 4650 ---- ---- ---- ---- 490.00 +46.00 444.00 2 4700 ---- ---- ---- ---- 540.00 +46.25 493.75 2 4750 ---- ---- ---- ---- 589.75 +46.25 543.50 4800 ---- ---- ---- ---- 639.75 +46.25 593.50 4850 ---- ---- ---- ---- 689.50 +46.25 643.25 4900 ---- ---- ---- ---- 739.50 +46.25 693.25 4950 ---- ---- ---- ---- 789.25 +46.25 743.00 5000 ---- ---- ---- ---- 839.25 +46.25 793.00 5100 ---- ---- ---- ---- 939.00 +46.25 892.75 1 5200 ---- ---- ---- ---- 1038.75 +46.50 992.25 5300 ---- ---- ---- ---- 1138.25 +46.25 1092.00 5400 ---- ---- ---- ---- 1238.00 +46.25 1191.75 5500 ---- ---- ---- ---- 1337.75 +46.25 1291.50 5600 ---- ---- ---- ---- 1437.50 +46.25 1391.25 5700 ---- ---- ---- ---- 1537.25 +46.25 1491.00 5800 ---- ---- ---- ---- 1637.00 +46.25 1590.75 EW2 JUL23 End Of Week 2 (EOW2) Emini S&P Options PUT 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 1300 ---- ---- ---- ---- .05 .00 .05 1400 ---- ---- ---- ---- .05 .00 .05 1500 ---- ---- ---- ---- .10 +.05 .05 1600 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .15 .00 .15 15 1800 ---- ---- ---- ---- .25 +.05 .20 6 1900 ---- ---- ---- ---- .30 +.05 .25 2000 ---- ---- ---- ---- .40 +.05 .35 1 4 2100 ---- .45B ---- .45B .50 +.10 .40 3 3 2200 ---- ---- ---- ---- .65 +.10 .55 5 5 2300 ---- .70B ---- .70B .75 +.10 .65 3 3 2400 ---- .90B ---- .90B .95 +.15 .80 21 2500 ---- 1.15B ---- 1.15B 1.15 +.15 1.00 2550 1.15 1.25B 1.15 1.25B 1.25 +.15 1 1.10 13 2600 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 6 2650 1.30 1.60B 1.30 1.40A 1.55 +.25 2 1.30 10 2700 ---- 1.75B ---- 1.75B 1.70 +.25 1.45 25 2750 1.75 2.00B 1.75 2.00B 1.85 +.25 16 1.60 5 25 2800 1.70 2.20B 1.70 2.20B 2.05 +.25 9 1.80 10 2850 2.10 2.45B 2.10 2.45B 2.30 +.30 2 2.00 3 87 2900 2.40 2.75B 2.40 2.35A 2.55 +.35 6 2.20 20 301 2950 2.65 3.00B 2.40A 3.00B 2.80 +.35 15 2.45 40 119 3000 2.90 3.35B 2.65A 3.05 3.10 +.35 37 2.75 2 38 3050 3.15 3.70B 2.95A 3.70B 3.45 +.40 42 3.05 7 29 3100 3.55 4.10B 3.25A 3.80A 3.85 +.45 27 3.40 2 3125 ---- 4.35B 3.50A 3.50A 4.05 +.50 3.55 60 3150 4.10 4.55B 3.60A 3.95A 4.30 +.55 1 3.75 1 18 3175 ---- 4.80B 3.85A 3.85A 4.50 +.55 3.95 13 3200 4.50 5.00B 4.00A 4.75 4.80 +.65 10 4.15 29 3225 ---- 5.25B 4.25A 4.25A 5.00 +.60 4.40 3250 ---- 5.50B 4.45A 4.45A 5.25 +.60 4.65 35 3275 ---- 6.00B 4.75A 4.75A 5.75 +.85 4.90 3300 ---- 6.25B 4.90A 4.90A 6.00 +.75 5.25 167 199 3325 ---- 6.75B 5.25A 5.25A 6.25 +.75 5.50 3 3330 ---- 6.75B ---- 6.75B 6.25 +.75 5.50 3340 ---- 7.00B ---- 7.00B 6.50 +1.00 5.50 3350 ---- 7.00B 5.50A 5.50A 6.75 +1.00 5.75 42 3360 ---- 7.25B ---- 7.25B 6.75 +1.00 5.75 3370 ---- 7.50B ---- 7.50B 7.00 +1.00 6.00 1 3375 ---- 7.50B ---- 7.50B 7.00 +1.00 6.00 30 3380 ---- 7.50B 6.00A 6.00A 7.25 +1.00 6.25 3390 ---- 7.75B ---- 7.75B 7.25 +1.00 6.25 60 3400 7.75 8.00B 6.25A 8.00B 7.50 +1.00 1 6.50 20 3410 ---- 8.25B ---- 8.25B 7.75 +1.25 6.50 60 3420 ---- 8.50B 6.50A 6.50A 7.75 +1.00 6.75 8 3425 ---- 8.50B ---- 8.50B 8.00 +1.25 6.75 60 3430 ---- 8.75B ---- 8.75B 8.00 +1.25 6.75 21 3440 ---- 8.75B ---- 8.75B 8.25 +1.25 3 7.00 63 3450 ---- 9.00B 7.00A 7.00A 8.50 +1.25 7.25 7 13 3460 ---- 9.25B ---- 9.25B 8.75 +1.50 7.25 7 3470 ---- 9.50B ---- 9.50B 8.75 +1.25 7.50 5 3475 ---- 9.75B 7.50A 7.50A 9.00 +1.25 7.75 6 3480 ---- 9.75B 7.50A 7.50A 9.00 +1.25 7.75 11 3490 ---- 10.00B 7.75A 7.75A 9.25 +1.25 8.00 7 6 3500 9.75 10.25B 9.75 9.75 9.50 +1.50 10 8.00 199 200 3510 ---- 10.75B ---- 10.75B 9.75 +1.50 5 8.25 4 3520 ---- 11.00B 8.25A 8.25A 10.00 +1.50 2 8.50 18 3525 ---- 11.00B 8.50A 8.50A 10.25 +1.50 8.75 184 184 3530 ---- 11.25B 8.50A 8.50A 10.25 +1.50 8.75 1 11 3540 ---- 11.50B 8.75A 8.75A 10.75 +1.75 9.00 6 2 3550 ---- 12.00B 9.00A 9.00A 11.00 +1.75 3 9.25 38 3560 ---- 12.25B 9.25A 9.25A 11.25 +1.75 9.50 1 6 3570 ---- 12.50B 9.50A 9.50A 11.50 +1.75 9.75 3 3575 ---- 12.75B 9.50A 9.50A 11.75 +2.00 9.75 3 3580 ---- 13.00B 9.75A 9.75A 12.00 +2.00 10.00 12 3590 ---- 13.25B 10.00A 10.00A 12.25 +2.00 10.25 8 3600 12.50 13.75B 10.25A 12.75B 12.50 +2.00 56 10.50 15 21 3610 ---- 14.00B 10.50A 10.50A 13.00 +2.00 11.00 5 3620 ---- 14.50B 10.75A 10.75A 13.50 +2.25 5 11.25 2 3625 ---- 14.75B 10.75A 10.75A 13.50 +2.25 11.25 3 3 3630 ---- 15.00B 11.00A 11.00A 13.75 +2.25 11.50 11 3640 ---- 15.25B 11.25A 11.25A 14.25 +2.50 11.75 2 5 3650 ---- 15.75B 11.50A 11.50A 14.75 +2.50 1 12.25 2 14 3660 ---- 16.25B 11.75A 11.75A 15.25 +2.75 12.50 3 3670 ---- 16.75B 12.25A 12.25A 15.50 +2.50 13.00 2 16 3675 ---- 17.00B 12.25A 12.25A 15.75 +2.50 13.25 1 3680 17.00 17.25B 12.50A 15.50A 16.00 +2.75 2 13.25 1 3690 ---- 17.75B 13.00A 13.00A 16.50 +2.75 13.75 5 3700 15.50 18.25B 13.25A 16.50A 17.25 +3.00 74 14.25 27 110 3710 17.00 19.00B 13.75A 17.75B 17.75 +3.25 1 14.50 7 3720 ---- 19.50B 14.00A 14.00A 18.25 +3.25 15.00 40 3725 ---- 19.75B 14.25A 14.25A 18.50 +3.25 15.25 2 3730 ---- 20.00B 14.50A 14.50A 18.75 +3.25 15.50 3740 ---- 20.75B 15.00A 15.00A 19.50 +3.50 5 16.00 2 3750 ---- 21.50B 15.25A 15.25A 20.00 +3.50 1 16.50 7 11 3760 ---- 22.00B 15.75A 15.75A 20.75 +3.75 6 17.00 2 3 3770 ---- 22.75B 16.25A 16.25A 21.25 +3.75 17.50 6 3775 ---- 23.00B 16.50A 16.50A 21.75 +4.00 17.75 2 3780 ---- 23.50B 16.75A 16.75A 22.00 +4.00 18.00 2 3790 ---- 24.25B 17.25A 17.25A 22.75 +4.25 18.50 1 3800 ---- 25.00B 17.75A 17.75A 23.50 +4.25 25 19.25 29 3810 ---- 25.75B 18.50A 18.50A 24.25 +4.50 19.75 3820 24.00 26.75B 19.00A 23.00A 25.00 +4.75 7 20.25 1 2 3825 25.50 27.25B 19.25A 24.50A 25.50 +4.75 2 20.75 8 3830 ---- 27.50B 19.50A 19.50A 26.00 +5.00 21.00 1 3840 ---- 28.50B 20.25A 20.25A 26.75 +5.00 6 21.75 51 3850 ---- 29.50B 20.75A 20.75A 27.75 +5.50 1 22.25 3 3860 ---- 30.50B 21.50A 21.50A 28.75 +5.75 23.00 1 3870 ---- 31.50B 22.25A 22.25A 29.75 +6.00 23.75 101 3875 23.75 32.00B 22.50A 30.25B 30.25 +6.00 19 24.25 6 3880 ---- 32.50B 23.00A 23.00A 30.75 +6.25 2 24.50 1 3890 ---- 33.75B 23.50A 23.50A 31.75 +6.25 25.50 101 3900 30.25 34.75B 24.50A 28.50A 32.75 +6.50 2 26.25 50 3910 ---- 36.00B 25.25A 25.25A 34.00 +7.00 2 27.00 279 3920 ---- 37.25B 26.00A 26.00A 35.00 +7.00 28.00 1 1 3925 30.25 37.75B 26.50A 29.50A 35.75 +7.25 7 28.50 6 12 3930 ---- 38.50B 27.00A 27.00A 36.25 +7.25 29.00 3940 ---- 39.75B 27.75A 27.75A 37.50 +7.50 30.00 5 10 3950 30.50 41.25B 28.75A 30.25A 38.75 +7.75 5 31.00 7 29 3960 ---- 42.50B 29.75A 29.75A 40.25 +8.25 32.00 281 3970 ---- 44.00B 30.75A 30.75A 41.50 +8.50 33.00 12 3975 35.75 44.75B 31.25A 34.75A 42.25 +8.75 2 33.50 10 3980 ---- 45.50B 31.75A 31.75A 43.00 +8.75 34.25 17 3990 ---- 47.25B 32.75A 32.75A 44.50 +9.25 35.25 2 4000 38.75 48.75B 34.00A 38.00A 46.00 +9.50 7 36.50 2 47 4010 ---- 50.50B 35.25A 35.25A 47.75 +10.00 37.75 8 4020 ---- 52.25B 36.50A 36.50A 49.50 +10.50 39.00 2 11 4025 ---- 53.00B 37.00A 37.00A 50.25 +10.50 39.75 1 4030 ---- 54.00B 37.75A 37.75A 51.25 +10.75 40.50 1 7 4040 ---- 56.00B 39.00A 39.00A 53.00 +11.00 42.00 3 4050 ---- 58.00B 40.25A 40.25A 54.75 +11.50 12 43.25 2 54 4060 ---- 60.00B 41.75A 41.75A 56.75 +11.75 45.00 3 4070 ---- 62.00B 43.25A 43.25A 58.75 +12.25 46.50 2 7 4075 ---- 63.00B 44.00A 44.00A 60.00 +12.75 1 47.25 1 4080 ---- 64.25B 44.75A 44.75A 61.00 +12.75 48.25 1 4090 ---- 66.50B 46.50A 46.50A 63.25 +13.25 50.00 34 4100 63.25 68.75B 48.00A 66.25B 65.50 +13.75 8 51.75 2 11 4110 ---- 71.25B 49.75A 49.75A 68.00 +14.25 53.75 1 12 4120 ---- 74.00B 51.75A 51.75A 70.50 +14.75 2 55.75 38 4125 ---- 75.25B 52.50A 52.50A 71.75 +15.00 56.75 4130 ---- 76.50B 53.50A 53.50A 73.00 +15.25 57.75 5 4140 ---- 79.50B 55.50A 55.50A 75.75 +16.00 1 59.75 18 4150 ---- 82.25B 57.50A 57.50A 78.75 +16.50 10 62.25 5 28 4160 ---- 85.50B 59.75A 59.75A 81.75 +17.25 2 64.50 1 4170 ---- 88.50B 62.00A 62.00A 84.75 +17.75 67.00 4175 ---- 90.25B 63.25A 63.25A 86.25 +18.00 68.25 4180 ---- 92.00B 64.25A 64.25A 88.00 +18.50 1 69.50 1 4190 ---- 95.50B 66.75A 66.75A 91.25 +19.00 72.25 4200 81.00 99.00B 69.25A 78.00A 94.75 +19.75 2 75.00 4210 ---- 102.75B 72.00A 72.00A 98.50 +20.50 78.00 2 4220 ---- 106.75B 75.00A 75.00A 102.25 +21.25 2 81.00 4225 ---- 108.75B 76.50A 76.50A 104.25 +21.50 82.75 4230 ---- 111.00B 78.00A 78.00A 106.25 +21.75 84.50 4240 ---- 115.25B 81.00A 81.00A 110.50 +22.75 1 87.75 4250 ---- 120.00B 84.50A 84.50A 114.75 +23.25 5 91.50 5 4260 ---- 124.75B 88.00A 88.00A 119.50 +24.25 1 95.25 19 4 4270 ---- 129.75B 91.75A 91.75A 124.50 +25.25 99.25 4275 ---- 132.25B 93.50A 93.50A 127.00 +25.50 101.50 19 19 4280 ---- 134.75B 95.50A 95.50A 129.75 +26.25 103.50 2 4290 ---- 140.25B 99.75A 99.75A 135.00 +27.00 108.00 4300 ---- 146.00B 104.25A 104.25A 140.75 +28.00 112.75 2 4310 ---- 152.00B 108.75A 108.75A 146.75 +29.00 117.75 4320 ---- 158.25B 113.50A 113.50A 153.00 +30.00 123.00 2 4325 ---- 161.25B 116.25A 116.25A 156.25 +30.50 125.75 4330 ---- 164.50B 118.75A 118.75A 159.75 +31.25 128.50 4 4340 ---- 171.25B 124.25A 124.25A 166.50 +32.25 134.25 2 4350 ---- 178.25B 130.00A 130.00A 173.50 +33.00 140.50 6 4360 ---- 185.50B 136.00A 136.00A 180.75 +34.00 146.75 4370 ---- 190.25B 142.25A 142.25A 188.25 +35.00 153.25 4375 ---- 187.75B 145.50A 145.50A 192.25 +35.50 156.75 4380 ---- 187.50B 149.00A 149.00A 196.00 +35.75 160.25 4390 ---- 185.25B 155.75A 155.75A 204.00 +36.75 167.25 4400 ---- 183.75B 162.75A 162.75A 212.25 +37.50 174.75 4410 ---- 191.25B 170.25A 170.25A 220.50 +38.25 182.25 4420 ---- 199.75B 177.75A 177.75A 229.25 +39.25 190.00 4425 ---- 203.50B 181.50A 181.50A 233.50 +39.50 194.00 4430 ---- 208.00B 187.25A 187.25A 237.75 +39.50 198.25 4440 ---- 216.25B 195.75A 195.75A 246.75 +40.50 206.25 4450 ---- 225.00B 203.25A 203.25A 255.75 +41.00 214.75 7 7 4460 ---- 227.75B 212.25A 212.25A 264.75 +41.50 223.25 4470 ---- ---- 220.75A 220.75A 274.00 +42.00 232.00 4475 ---- ---- 225.00A 225.00A 278.50 +42.00 236.50 4480 ---- ---- 228.75A 228.75A 283.25 +42.25 241.00 4490 ---- ---- ---- ---- 292.75 +42.75 250.00 4500 ---- ---- ---- ---- 302.00 +43.00 259.00 4510 ---- ---- ---- ---- 311.50 +43.25 268.25 4520 ---- ---- ---- ---- 321.25 +43.75 277.50 4525 ---- ---- ---- ---- 326.00 +43.75 282.25 4530 ---- ---- ---- ---- 330.75 +44.00 286.75 4 4540 ---- ---- ---- ---- 340.50 +44.25 296.25 4550 ---- ---- ---- ---- 350.00 +44.25 305.75 4560 ---- ---- ---- ---- 359.75 +44.50 315.25 4570 ---- ---- ---- ---- 369.50 +44.75 324.75 4575 ---- ---- ---- ---- 374.50 +44.75 329.75 4580 ---- ---- ---- ---- 379.25 +44.75 334.50 4590 ---- ---- ---- ---- 389.00 +44.75 344.25 4600 ---- ---- ---- ---- 398.75 +45.00 353.75 14 14 4610 ---- ---- ---- ---- 408.75 +45.25 363.50 4620 ---- ---- ---- ---- 418.50 +45.25 373.25 4625 ---- ---- ---- ---- 423.50 +45.25 378.25 4630 ---- ---- ---- ---- 428.25 +45.25 383.00 4640 ---- ---- ---- ---- 438.25 +45.50 392.75 4650 ---- ---- ---- ---- 448.00 +45.50 402.50 4660 ---- ---- ---- ---- 457.75 +45.25 412.50 4670 ---- ---- ---- ---- 467.75 +45.50 422.25 4675 ---- ---- ---- ---- 472.75 +45.50 427.25 4700 ---- ---- ---- ---- 497.25 +45.50 451.75 2 4750 ---- ---- ---- ---- 546.75 +45.75 501.00 7 7 4800 ---- ---- ---- ---- 596.25 +45.75 550.50 4850 ---- ---- ---- ---- 646.00 +46.00 600.00 4900 ---- ---- ---- ---- 695.50 +46.00 649.50 4950 ---- ---- ---- ---- 745.00 +45.75 699.25 5000 ---- ---- ---- ---- 794.75 +46.00 748.75 5050 ---- ---- ---- ---- 844.25 +46.00 798.25 5100 ---- ---- ---- ---- 894.00 +46.00 848.00 5200 ---- ---- ---- ---- 993.00 +45.75 947.25 5300 ---- ---- ---- ---- 1092.25 +46.00 1046.25 5400 ---- ---- ---- ---- 1191.50 +46.00 1145.50 5500 ---- ---- ---- ---- 1290.75 +46.00 1244.75 5600 ---- ---- ---- ---- 1390.00 +46.00 1344.00 5700 ---- ---- ---- ---- 1489.25 +46.00 1443.25 5800 ---- ---- ---- ---- 1588.50 +46.00 1542.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13349 8819 104774 EW3 JUN23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4084.75 -45.50 370 4130.25 2100 38755 800 ---- ---- ---- ---- 3387.25 -45.75 3433.00 900 ---- ---- ---- ---- 3287.50 -45.75 3333.25 1000 ---- ---- ---- ---- 3188.00 -45.50 3233.50 1100 ---- ---- ---- ---- 3088.25 -45.75 3134.00 1 1200 ---- ---- ---- ---- 2988.50 -45.75 3034.25 1300 ---- ---- ---- ---- 2889.00 -45.75 2934.75 1400 ---- ---- ---- ---- 2789.25 -45.75 2835.00 1500 ---- ---- ---- ---- 2689.75 -45.75 2735.50 1600 ---- ---- ---- ---- 2590.00 -45.75 2635.75 1700 ---- ---- ---- ---- 2490.25 -46.00 2536.25 1800 ---- ---- ---- ---- 2390.75 -45.75 2436.50 1900 ---- ---- ---- ---- 2291.00 -46.00 2337.00 2000 ---- ---- ---- ---- 2191.50 -45.75 2237.25 2100 ---- ---- ---- ---- 2091.75 -46.00 370 2137.75 2100 38543 2200 ---- ---- ---- ---- 1992.25 -45.75 2038.00 2300 ---- ---- ---- ---- 1892.50 -46.00 1938.50 2350 ---- ---- ---- ---- 1842.75 -46.00 1888.75 2400 ---- ---- ---- ---- 1793.00 -45.75 1838.75 2450 ---- ---- ---- ---- 1743.25 -45.75 1789.00 2500 ---- ---- ---- ---- 1693.50 -45.75 1739.25 2550 ---- ---- ---- ---- 1643.50 -46.00 1689.50 2600 ---- ---- ---- ---- 1593.75 -46.00 1639.75 1 2650 ---- ---- ---- ---- 1544.00 -46.00 1590.00 2700 ---- ---- ---- ---- 1494.25 -45.75 1540.00 2750 ---- ---- ---- ---- 1444.50 -45.75 1490.25 2800 ---- ---- ---- ---- 1394.75 -45.75 1440.50 2850 ---- ---- ---- ---- 1345.00 -45.75 1390.75 2900 ---- ---- ---- ---- 1295.25 -45.75 1341.00 2950 ---- ---- ---- ---- 1245.50 -45.75 1291.25 2975 ---- ---- ---- ---- 1220.50 -45.75 1266.25 3000 ---- ---- ---- ---- 1195.75 -45.75 1241.50 1 3025 ---- ---- 1166.00A 1166.00A 1170.75 -45.75 1216.50 3050 ---- ---- 1141.25A 1141.25A 1146.00 -45.75 1191.75 3075 ---- ---- 1116.25A 1116.25A 1121.00 -45.75 1166.75 3100 ---- ---- 1091.50A 1091.50A 1096.25 -45.75 1142.00 3125 ---- ---- 1066.75A 1066.75A 1071.25 -45.75 1117.00 3140 ---- ---- 1051.75A 1051.75A 1056.50 -45.75 1102.25 3150 ---- ---- 1041.75A 1041.75A 1046.50 -45.75 1092.25 9 3160 ---- ---- 1032.00A 1032.00A 1036.50 -45.75 1082.25 3170 ---- ---- 1022.00A 1022.00A 1026.75 -45.50 1072.25 3175 ---- ---- 1017.00A 1017.00A 1021.75 -45.50 1067.25 3180 ---- ---- 1012.00A 1012.00A 1016.75 -45.75 1062.50 3190 ---- ---- 1002.25A 1002.25A 1006.75 -45.75 1052.50 3200 ---- ---- 992.25A 992.25A 997.00 -45.50 1042.50 3210 ---- ---- 982.25A 982.25A 987.00 -45.50 1032.50 3220 ---- ---- 972.25A 972.25A 977.00 -45.75 1022.75 3225 ---- ---- 967.50A 967.50A 972.00 -45.75 1017.75 3230 ---- ---- 962.50A 962.50A 967.00 -45.75 1012.75 3240 ---- ---- 952.50A 952.50A 957.25 -45.50 1002.75 3250 ---- ---- 942.50A 942.50A 947.25 -45.50 992.75 3260 ---- ---- 932.75A 932.75A 937.25 -45.75 983.00 3270 ---- ---- 922.75A 922.75A 927.25 -45.75 973.00 3275 ---- ---- 917.75A 917.75A 922.50 -45.50 968.00 3280 ---- ---- 912.75A 912.75A 917.50 -45.50 963.00 3290 ---- 953.75B 903.00A 953.75B 907.50 -45.50 953.00 3300 ---- 945.00B 893.00A 944.50B 897.50 -45.75 943.25 1 3310 ---- 937.25B 883.00A 936.25B 887.75 -45.50 933.25 3320 ---- 933.00B 873.25A 933.00B 877.75 -45.50 923.25 3325 ---- 929.75B 868.25A 929.00B 872.75 -45.75 918.50 3330 ---- 927.25B 863.25A 925.75B 867.75 -45.75 913.50 3340 ---- 919.00B 853.50A 919.00B 858.00 -45.50 903.50 3350 ---- 909.00B 843.50A 909.00B 848.00 -45.50 893.50 3360 ---- 899.25B 833.50A 899.25B 838.25 -45.50 883.75 3370 ---- 889.25B 823.75A 888.50B 828.25 -45.50 873.75 3375 ---- 884.25B 818.75A 884.25B 823.25 -45.50 868.75 3380 ---- 879.25B 813.75A 879.25B 818.25 -45.50 863.75 3390 ---- 869.50B 804.00A 869.50B 808.50 -45.50 854.00 3400 ---- 859.50B 794.00A 859.00B 798.50 -45.50 844.00 2 3410 ---- 849.50B 784.00A 849.50B 788.50 -45.50 834.00 3420 ---- 839.75B 774.25A 839.75B 778.75 -45.50 824.25 3425 ---- 834.75B 769.25A 834.75B 773.75 -45.50 819.25 3430 ---- 829.75B 764.25A 829.50B 768.75 -45.50 814.25 3440 ---- 819.75B 754.50A 819.75B 759.00 -45.25 804.25 3450 ---- 810.00B 744.50A 810.00B 749.00 -45.50 794.50 3460 ---- 800.00B 734.75A 799.75B 739.25 -45.25 784.50 3470 ---- 790.25B 724.75A 790.25B 729.25 -45.50 774.75 3475 ---- 785.25B 720.00A 785.25B 724.25 -45.50 769.75 3480 ---- 780.25B 715.00A 779.75B 719.50 -45.25 764.75 3490 ---- 770.25B 705.25A 770.25B 709.50 -45.25 754.75 3500 ---- 760.50B 695.25A 760.50B 699.75 -45.25 745.00 3510 ---- 750.50B 685.50A 750.25B 689.75 -45.25 735.00 3520 ---- 740.75B 675.50A 740.75B 680.00 -45.25 725.25 3525 ---- 735.75B 670.75A 735.75B 675.00 -45.25 720.25 3530 ---- 730.75B 665.75A 730.50B 670.00 -45.25 715.25 3540 ---- 721.00B 656.00A 721.00B 660.25 -45.25 705.50 3550 ---- 711.00B 646.00A 710.75B 650.25 -45.25 695.50 3560 ---- 701.25B 636.25A 701.25B 640.50 -45.25 685.75 3570 ---- 691.25B 626.50A 691.00B 630.75 -45.00 675.75 3575 ---- 686.25B 621.50A 686.00B 625.75 -45.00 670.75 3580 ---- 681.50B 616.50A 680.75B 620.75 -45.25 666.00 3590 ---- 671.50B 606.75A 671.25B 611.00 -45.00 656.00 3600 ---- 661.75B 597.00A 661.00B 601.25 -45.00 646.25 2 3610 ---- 651.75B 587.25A 651.50B 591.25 -45.00 636.25 3620 ---- 642.00B 577.50A 642.00B 581.50 -45.00 626.50 3625 ---- 637.00B 572.50A 636.75B 576.75 -44.75 621.50 3630 ---- 632.00B 567.50A 631.75B 571.75 -45.00 616.75 3640 ---- 622.25B 557.75A 622.25B 562.00 -44.75 606.75 3650 ---- 612.50B 548.00A 611.75B 552.25 -44.75 597.00 3660 ---- 602.50B 538.25A 602.25B 542.50 -44.75 587.25 3670 ---- 592.75B 528.50A 592.75B 532.75 -44.75 577.50 3675 ---- 587.75B 523.75A 587.50B 527.75 -44.75 572.50 34 3680 ---- 583.00B 518.75A 582.25B 522.75 -44.75 567.50 6 3690 ---- 573.00B 509.25A 572.75B 513.25 -44.50 557.75 20 3700 ---- 563.00B 499.50A 563.00B 503.50 -44.50 548.00 40 3710 ---- 553.50B 489.75A 552.75B 493.75 -44.50 538.25 13 3720 ---- 543.75B 480.00A 543.00B 484.00 -44.50 528.50 40 3725 ---- 538.50B 475.25A 538.50B 479.00 -44.50 523.50 35 3730 ---- 533.75B 470.50A 533.75B 474.25 -44.50 518.75 59 3740 ---- 524.00B 460.75A 523.75B 464.50 -44.50 509.00 43 3750 ---- 514.25B 451.00A 514.00B 455.00 -44.25 499.25 89 3760 ---- 504.50B 441.50A 504.25B 445.25 -44.25 489.50 69 3770 ---- 494.75B 432.00A 494.50B 435.75 -44.00 479.75 16 3775 ---- 490.00B 427.00A 490.00B 430.75 -44.00 474.75 30 3780 ---- 485.00B 422.25A 484.75B 426.00 -44.00 470.00 30 3790 ---- 475.25B 412.75A 475.00B 416.50 -43.75 460.25 94 3800 ---- 465.50B 403.25A 465.25B 406.75 -43.75 450.50 78 3810 ---- 455.75B 393.75A 455.75B 397.25 -43.75 441.00 47 3820 ---- 446.25B 384.25A 446.25B 387.75 -43.50 431.25 31 3825 ---- 441.25B 379.50A 441.00B 383.00 -43.50 426.50 82 3830 ---- 436.25B 374.75A 436.25B 378.25 -43.50 421.75 47 3840 ---- 426.75B 365.25A 426.50B 368.75 -43.25 412.00 38 3850 ---- 417.25B 355.75A 417.25B 359.25 -43.25 402.50 78 3860 ---- 407.50B 346.50A 407.25B 349.75 -43.00 392.75 69 3870 ---- 398.00B 337.00A 398.00B 340.50 -42.75 383.25 3 3875 ---- 393.00B 332.50A 393.00B 335.75 -42.75 378.50 55 3880 ---- 388.25B 327.75A 387.75B 331.00 -42.75 373.75 38 3890 ---- 378.50B 318.50A 378.50B 321.75 -42.50 364.25 70 3900 ---- 369.25B 309.25A 369.25B 312.50 -42.25 354.75 102 3910 ---- 359.75B 300.00A 359.75B 303.00 -42.25 345.25 26 3920 ---- 350.25B 290.75A 350.25B 293.75 -42.00 335.75 108 3925 ---- 345.50B 286.25A 344.75B 289.25 -41.75 331.00 156 3930 ---- 340.75B 281.75A 340.00B 284.75 -41.50 326.25 76 3940 ---- 331.25B 272.75A 331.25B 275.50 -41.25 316.75 61 3950 ---- 321.75B 263.75A 321.50B 266.50 -41.00 307.50 463 3960 ---- 312.25B 254.75A 312.25B 257.25 -41.00 298.25 54 3970 ---- 302.75B 245.75A 302.75B 248.25 -40.50 288.75 60 3975 ---- 298.25B 241.25A 298.00B 243.75 -40.50 284.25 223 3980 ---- 293.50B 236.75A 293.00B 239.25 -40.25 279.50 80 3990 ---- 284.25B 228.00A 284.25B 230.50 -39.75 270.25 104 4000 ---- 275.00B 219.25A 274.75B 221.50 -39.75 261.25 272 4010 ---- 265.75B 210.75A 265.75B 212.75 -39.25 252.00 68 4020 ---- 256.50B 202.00A 256.50B 204.00 -39.00 243.00 90 4025 ---- 252.00B 197.75A 251.75B 199.75 -38.75 238.50 40 4030 ---- 247.25B 193.50A 247.25B 195.25 -38.75 234.00 91 4040 ---- 238.25B 185.00A 238.25B 186.75 -38.25 225.00 358 4050 184.00 229.25B 176.75A 176.75A 178.25 -37.75 1 216.00 688 4060 ---- 220.25B 168.25A 220.00B 170.00 -37.25 207.25 102 4070 ---- 211.25B 160.25A 211.25B 161.50 -37.00 198.50 147 4075 ---- 206.75B 156.00A 206.75B 157.50 -36.50 194.00 288 4080 180.75 202.50B 152.00A 152.00A 153.25 -36.50 1 189.75 182 4090 ---- 193.50B 143.50A 193.50B 145.25 -35.75 181.00 183 4100 ---- 184.75B 135.50A 184.75B 137.25 -35.25 525 172.50 3 1134 4110 131.75 176.00B 127.75A 128.25A 129.50 -34.50 12 164.00 1 191 4120 133.25 167.50B 120.00A 135.00B 121.75 -33.75 8 155.50 247 4125 129.25 163.25B 116.25A 116.25A 118.00 -33.50 50 151.50 408 4130 126.25 159.00B 112.50A 127.50B 114.25 -33.00 20 147.25 159 4140 118.50 150.50B 105.25A 105.50A 107.00 -32.00 107 139.00 181 4150 ---- 142.25B 98.00A 142.25B 99.50 -31.50 27 131.00 1370 4160 98.50 134.00B 91.00A 91.00A 92.50 -30.50 99 123.00 76 398 4170 100.25 126.75B 84.25A 101.25B 85.50 -29.50 73 115.00 36 543 4175 ---- 122.75B 81.00A 122.75B 82.00 -29.25 111.25 26 711 4180 98.00 118.75B 77.75A 77.75A 78.75 -28.75 17 107.50 22 173 4190 80.25 111.00B 71.50A 71.50A 72.25 -27.75 7 100.00 178 616 4200 78.00 103.25B 65.25A 69.25B 66.00 -26.50 664 92.50 41 1190 4210 75.25 95.75B 59.25A 60.75B 60.00 -25.50 287 85.50 48 316 4220 75.00 88.50B 53.50A 53.50A 54.25 -24.25 96 78.50 37 136 4225 62.00 85.00B 50.75A 50.75A 51.25 -23.75 111 75.00 17 987 4230 63.25 81.50B 48.25A 51.50B 48.50 -23.25 142 71.75 630 4240 56.75 74.50B 43.00A 43.00A 43.50 -21.75 239 65.25 7 435 4250 52.50 68.00B 38.25A 38.25A 38.50 -20.50 234 59.00 83 1693 4260 47.00 61.75B 33.75A 34.75B 34.00 -19.25 189 53.25 93 362 4270 43.00 55.75B 29.75A 29.75A 30.00 -17.75 218 47.75 67 498 4275 38.50 52.75B 27.75A 30.00B 28.00 -17.00 379 45.00 77 333 4280 31.25 50.00B 26.00A 26.00A 26.25 -16.25 39 42.50 31 289 4290 32.25 44.75B 22.50A 22.50A 22.75 -15.00 299 37.75 65 157 4300 30.00 39.75B 19.25 20.75B 19.75 -13.50 260 33.25 50 1041 4310 25.00 35.00B 16.75 18.00B 17.00 -12.25 174 29.25 101 563 4320 24.25 30.75B 14.25A 15.50B 14.50 -11.00 228 25.50 45 265 4325 19.50 28.75B 13.25A 13.25A 13.50 -10.25 90 23.75 91 444 4330 16.00 26.75B 12.25 13.00B 12.25 -10.00 180 22.25 15 311 4340 16.00 23.25B 10.25A 10.25A 10.50 -8.75 237 19.25 30 269 4350 20.00 20.00 8.75A 8.75A 8.75 -7.75 433 16.50 72 1353 4360 11.50 17.25B 7.25A 8.00B 7.50 -6.75 177 14.25 69 573 4370 10.25 14.75B 6.25A 6.25A 6.25 -5.75 301 12.00 40 353 4375 9.50 13.50B 5.75A 5.75A 5.75 -5.50 72 11.25 41 506 4380 8.75 12.50B 5.25A 7.50B 5.25 -5.00 109 10.25 60 394 4390 7.25 10.75B 4.25A 4.75B 4.40 -4.35 136 8.75 21 223 4400 6.00 9.00B 3.60A 3.60A 3.70 -3.80 235 7.50 39 968 4410 5.25 7.75B 3.05A 3.05A 3.10 -3.15 347 6.25 4 176 4420 3.75 6.50B 2.60A 2.60A 2.60 -2.90 2 5.50 80 223 4425 2.60 6.00B 2.40A 2.65B 2.40 -2.60 2 5.00 82 370 4430 ---- 5.50B 2.20A 5.50B 2.20 -2.40 4.60 97 365 4440 3.75 4.75B 1.90A 1.90A 1.90 -2.05 3 3.95 54 188 4450 ---- 4.05B 1.65A 4.05B 1.60 -1.80 3 3.40 22 634 4460 2.10 3.40B 1.45A 1.45A 1.40 -1.50 14 2.90 96 190 4470 ---- 3.00B 1.20A 2.95B 1.20 -1.30 2.50 487 4475 ---- 2.70B 1.20A 2.65B 1.15 -1.15 3 2.30 19 159 4480 ---- 2.50B 1.15A 2.50B 1.05 -1.10 2.15 34 4490 ---- 2.10B 1.00A 2.10B .95 -.90 1.85 3 64 4500 1.60 1.95B .80A .80A .80 -.80 10 1.60 6 1063 4510 .75 1.55B .75 .75 .75 -.65 2 1.40 65 4520 ---- 1.35B .70A 1.35B .65 -.60 1.25 100 4525 ---- 1.25B .65A 1.25B .60 -.55 3 1.15 1 217 4530 .75 1.20B .60A .60A .60 -.50 5 1.10 81 4540 .80 1.05B .55 .55 .50 -.45 3 .95 1 41 4550 .75 .95B .50A .50A .45 -.40 6 .85 3 482 4560 ---- .80B .45A .80B .40 -.35 .75 5 4570 ---- .70B .40A .70B .40 -.25 .65 44 4575 ---- ---- .40A .40A .35 -.30 .65 292 4580 ---- ---- .40A .40A .35 -.25 .60 12 4590 ---- ---- .35A .35A .30 -.25 .55 43 4600 .55 .55 .30A .30A .25 -.25 19 .50 760 4610 ---- ---- .30A .30A .25 -.20 1 .45 1 7 4620 ---- ---- .30A .30A .20 -.20 .40 3 4625 ---- ---- .25A .25A .20 -.20 .40 10 113 4630 ---- ---- .25A .25A .20 -.15 .35 5 4640 ---- ---- .25A .25A .20 -.15 .35 13 4650 ---- ---- .25A .25A .15 -.15 2 .30 2 156 4660 ---- ---- .20A .20A .15 -.15 .30 4670 ---- ---- .20A .20A .15 -.10 .25 10 10 4675 ---- ---- .20A .20A .15 -.10 .25 4700 ---- ---- ---- ---- .10 -.10 3 .20 31 4750 ---- ---- ---- ---- .05 -.10 .15 110 4800 .05 .05 .05 .05 .05 -.05 1 .10 86 4850 ---- ---- ---- ---- .05 .00 .05 9 4900 ---- ---- ---- ---- CAB -.05 .05 13 4950 ---- ---- ---- ---- CAB -.05 .05 5000 ---- ---- ---- ---- CAB -.05 .05 380 5050 ---- ---- ---- ---- CAB -.05 .05 5100 ---- ---- ---- ---- CAB .00 CAB 24 5200 ---- ---- ---- ---- CAB .00 CAB 5300 ---- ---- ---- ---- CAB .00 CAB 5400 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB 7100 ---- ---- ---- ---- CAB .00 CAB 359 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 206 EW3 JUL23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- 4109.50B ---- ---- 4063.75 -45.50 2 4109.25 13429 800 ---- ---- ---- ---- 3369.75 -45.75 3415.50 340 900 ---- ---- ---- ---- 3270.50 -45.75 3316.25 1000 ---- ---- ---- ---- 3171.50 -45.75 3217.25 1100 ---- ---- ---- ---- 3072.50 -45.50 3118.00 40 1200 ---- ---- ---- ---- 2973.25 -45.75 3019.00 1300 ---- ---- ---- ---- 2874.25 -45.75 2920.00 1400 ---- ---- ---- ---- 2775.00 -45.75 2820.75 1500 ---- ---- ---- ---- 2676.00 -45.75 2721.75 1600 ---- ---- 2575.25A 2575.25A 2577.00 -45.75 2622.75 1700 ---- ---- 2476.25A 2476.25A 2478.00 -45.50 2523.50 1800 ---- ---- 2377.00A 2377.00A 2378.75 -45.75 2424.50 1900 ---- ---- 2278.00A 2278.00A 2279.75 -45.75 2325.50 2000 ---- ---- 2179.00A 2179.00A 2180.75 -45.75 2226.50 2100 ---- ---- 2080.00A 2080.00A 2081.75 -45.75 2127.50 13287 2150 ---- ---- 2030.50A 2030.50A 2032.25 -45.75 2078.00 2200 ---- ---- 1981.00A 1981.00A 1982.75 -45.75 2028.50 2250 ---- ---- 1931.50A 1931.50A 1933.25 -45.75 1979.00 2300 ---- ---- 1882.00A 1882.00A 1883.75 -45.75 1929.50 2350 ---- ---- 1832.50A 1832.50A 1834.25 -45.75 1880.00 2400 ---- ---- 1783.00A 1783.00A 1785.00 -45.50 1830.50 2450 ---- ---- 1733.50A 1733.50A 1735.50 -45.50 1781.00 2500 ---- ---- 1684.25A 1684.25A 1686.00 -45.75 1731.75 2550 ---- ---- 1634.75A 1634.75A 1636.75 -45.50 1682.25 2600 ---- ---- 1585.25A 1585.25A 1587.25 -45.75 1633.00 2650 ---- ---- 1536.00A 1536.00A 1538.00 -45.50 1583.50 2700 ---- ---- 1486.75A 1486.75A 1488.50 -45.75 1534.25 2750 ---- ---- 1437.25A 1437.25A 1439.25 -45.50 1484.75 2800 ---- ---- 1388.00A 1388.00A 1390.00 -45.50 1435.50 340 2850 ---- ---- 1338.75A 1338.75A 1340.75 -45.50 1386.25 2900 ---- ---- 1289.50A 1289.50A 1291.50 -45.50 1337.00 2950 ---- ---- 1240.25A 1240.25A 1242.25 -45.50 1287.75 3000 ---- ---- 1191.00A 1191.00A 1193.00 -45.50 1238.50 3 3025 ---- ---- 1166.50A 1166.50A 1168.50 -45.25 1213.75 3050 ---- ---- 1141.75A 1141.75A 1144.00 -45.25 1189.25 3075 ---- ---- 1117.25A 1117.25A 1119.50 -45.25 1164.75 3100 ---- ---- 1092.75A 1092.75A 1094.75 -45.25 1140.00 61 3125 ---- ---- 1068.25A 1068.25A 1070.25 -45.25 1115.50 3150 ---- ---- 1043.75A 1043.75A 1045.75 -45.25 1091.00 3175 ---- ---- 1019.25A 1019.25A 1021.25 -45.25 1066.50 3200 ---- ---- 994.75A 994.75A 996.75 -45.25 1042.00 27 3225 ---- ---- 970.25A 970.25A 972.25 -45.25 1017.50 3250 ---- ---- 945.75A 945.75A 948.00 -45.00 993.00 14 3275 ---- ---- 921.50A 921.50A 923.50 -45.00 968.50 3290 ---- ---- 906.75A 906.75A 908.75 -45.00 953.75 3300 ---- ---- 897.00A 897.00A 899.00 -45.00 944.00 10 3310 ---- ---- 887.25A 887.25A 889.25 -45.00 934.25 3320 ---- ---- 877.50A 877.50A 879.50 -45.00 924.50 3325 ---- ---- 872.75A 872.75A 874.75 -44.75 919.50 3330 ---- ---- 867.75A 867.75A 869.75 -45.00 914.75 3340 ---- ---- 858.00A 858.00A 860.00 -45.00 905.00 3350 ---- ---- 848.25A 848.25A 850.25 -45.00 895.25 42 3360 ---- ---- 838.50A 838.50A 840.75 -44.75 885.50 3370 ---- ---- 829.00A 829.00A 831.00 -44.75 875.75 3375 ---- ---- 824.00A 824.00A 826.00 -44.75 870.75 3380 ---- ---- 819.25A 819.25A 821.25 -44.75 866.00 3390 ---- ---- 809.50A 809.50A 811.50 -44.75 856.25 3400 ---- ---- 799.75A 799.75A 801.75 -44.75 846.50 61 3410 ---- ---- 790.00A 790.00A 792.00 -44.75 836.75 3420 ---- ---- 780.50A 780.50A 782.50 -44.50 827.00 3425 ---- ---- 775.50A 775.50A 777.50 -44.50 822.00 3430 ---- ---- 770.75A 770.75A 772.75 -44.50 817.25 3440 ---- ---- 761.00A 761.00A 763.00 -44.50 807.50 3450 ---- ---- 751.50A 751.50A 753.25 -44.50 797.75 13 35 3460 ---- ---- 741.75A 741.75A 743.75 -44.25 788.00 3470 ---- ---- 732.25A 732.25A 734.00 -44.50 778.50 3475 ---- ---- 727.25A 727.25A 729.25 -44.25 773.50 3480 ---- ---- 722.50A 722.50A 724.50 -44.25 768.75 3490 ---- ---- 713.00A 713.00A 714.75 -44.25 759.00 3500 ---- ---- 703.25A 703.25A 705.25 -44.00 749.25 186 3510 ---- ---- 693.75A 693.75A 695.50 -44.25 739.75 3520 ---- ---- 684.00A 684.00A 686.00 -44.00 730.00 3525 ---- ---- 679.25A 679.25A 681.25 -44.00 72 725.25 73 3530 ---- ---- 674.50A 674.50A 676.25 -44.25 720.50 3540 ---- ---- 665.00A 665.00A 666.75 -44.00 710.75 3550 ---- ---- 655.50A 655.50A 657.25 -43.75 701.00 166 3560 ---- ---- 646.00A 646.00A 647.75 -43.75 691.50 3570 ---- ---- 636.25A 636.25A 638.00 -44.00 682.00 3575 ---- ---- 631.50A 631.50A 633.25 -43.75 677.00 3580 ---- ---- 626.75A 626.75A 628.50 -43.75 672.25 3590 ---- ---- 617.25A 617.25A 619.00 -43.75 662.75 3600 ---- ---- 607.75A 607.75A 609.50 -43.50 653.00 26 263 3610 ---- ---- 598.50A 598.50A 600.00 -43.50 643.50 3620 ---- ---- 589.00A 589.00A 590.50 -43.50 634.00 3625 ---- ---- 584.25A 584.25A 585.75 -43.50 72 629.25 98 3630 ---- ---- 579.50A 579.50A 581.00 -43.50 624.50 3640 ---- ---- 569.75A 569.75A 571.75 -43.25 615.00 3650 ---- ---- 560.50A 560.50A 562.25 -43.00 605.25 151 3660 ---- ---- 551.00A 551.00A 552.75 -43.00 595.75 3670 ---- ---- 541.75A 541.75A 543.50 -42.75 586.25 3675 ---- ---- 537.00A 537.00A 538.75 -42.75 581.50 1 3680 ---- ---- 532.25A 532.25A 534.00 -42.75 576.75 3690 ---- 571.75B 523.00A 571.50B 524.75 -42.75 567.50 3700 ---- 567.00B 513.75A 566.50B 515.50 -42.50 558.00 263 3710 ---- 560.50B 504.25A 559.75B 506.00 -42.50 548.50 3720 ---- 551.00B 495.00A 550.25B 496.75 -42.25 539.00 3725 ---- 546.25B 490.50A 545.50B 492.25 -42.25 534.50 1 3730 ---- 541.50B 485.75A 541.25B 487.50 -42.25 529.75 3740 ---- 532.75B 476.50A 532.00B 478.25 -42.00 520.25 3750 ---- 522.75B 467.50A 522.00B 469.00 -42.00 511.00 13 139 3760 ---- 513.25B 458.25A 513.00B 459.75 -41.75 501.50 3770 ---- 504.50B 449.00A 503.75B 450.75 -41.50 492.25 3775 ---- 499.25B 444.50A 498.50B 446.00 -41.50 487.50 3780 ---- 494.50B 440.00A 494.25B 441.50 -41.50 483.00 3790 ---- 485.25B 430.75A 484.50B 432.25 -41.50 473.75 3800 ---- 476.50B 421.75A 475.75B 423.25 -41.25 464.50 696 3810 ---- 466.50B 412.75A 466.00B 414.25 -41.00 455.25 3820 ---- 457.25B 403.75A 457.00B 405.25 -40.75 446.00 3825 ---- 453.25B 399.25A 452.00B 400.75 -40.50 441.25 299 3830 ---- 448.00B 394.75A 447.75B 396.25 -40.50 436.75 3840 ---- 438.75B 385.75A 438.75B 387.25 -40.25 427.50 3850 ---- 429.50B 377.00A 429.00B 378.25 -40.25 418.50 225 3860 ---- 421.00B 368.00A 420.25B 369.25 -40.00 409.25 3870 ---- 411.25B 359.25A 411.00B 360.50 -39.75 400.25 1 3875 ---- 407.25B 354.75A 406.50B 356.00 -39.75 395.75 3880 ---- 402.00B 350.50A 401.50B 351.50 -39.75 391.25 3890 ---- 393.00B 341.50A 392.50B 342.75 -39.50 382.25 3900 ---- 384.00B 333.00A 383.75B 334.00 -39.25 21 373.25 1508 3910 ---- 375.50B 323.00A 374.75B 325.25 -39.00 364.25 3920 ---- 365.75B 314.50A 365.25B 316.75 -38.50 355.25 3925 ---- 362.00B 310.25A 361.25B 312.25 -38.50 350.75 295 3930 ---- 357.50B 305.75A 356.75B 308.00 -38.25 346.25 3940 ---- 348.00B 297.25A 347.25B 299.50 -38.00 337.50 2 3945 ---- 343.50B 293.00A 342.75B 295.25 -37.75 333.00 318 3950 ---- 339.00B 288.75A 338.50B 291.00 -37.75 328.75 642 3960 ---- 330.25B 280.25A 329.50B 282.50 -37.50 320.00 3 3970 ---- 321.25B 272.00A 321.25B 274.00 -37.25 311.25 3 3975 ---- 317.00B 267.75A 316.50B 269.75 -37.00 306.75 56 3980 ---- 312.50B 263.50A 312.50B 265.75 -36.75 302.50 2 3990 ---- 305.75B 255.25A 305.50B 257.50 -36.25 293.75 15 4000 ---- 297.50B 247.00A 297.50B 249.00 -36.25 21 285.25 2648 4010 ---- 288.75B 238.75A 288.75B 241.00 -35.75 276.75 19 4020 ---- 280.25B 230.75A 280.25B 232.75 -35.50 268.25 20 4025 ---- 276.00B 226.75A 276.00B 228.75 -35.25 1 264.00 398 4030 ---- 271.75B 222.75A 271.75B 224.75 -35.00 259.75 24 4040 ---- 263.25B 214.75A 263.25B 216.75 -34.50 251.25 61 4050 ---- 254.75B 206.75A 254.75B 208.75 -34.25 243.00 1853 4060 ---- 246.50B 198.75A 246.50B 201.00 -33.75 234.75 40 4070 ---- 238.00B 191.00A 238.00B 193.25 -33.25 226.50 77 4075 213.50 234.00B 187.25A 187.25A 189.25 -33.25 1 222.50 401 4080 ---- 229.75B 183.50A 229.75B 185.50 -32.75 218.25 47 4090 ---- 221.75B 175.75A 221.75B 177.75 -32.50 210.25 46 4100 206.75 213.50B 168.25A 171.25B 170.25 -32.00 6 202.25 1 2859 4110 188.00 205.50B 161.00A 161.00A 162.75 -31.50 3 194.25 106 4120 178.25 197.50B 153.50A 159.50B 155.50 -30.75 7 186.25 191 4125 173.25 193.50B 150.00A 155.75B 151.75 -30.75 10 182.50 431 4130 172.50 189.50B 146.25A 152.25B 148.25 -30.25 9 178.50 1341 4140 164.75 181.75B 139.25A 139.75A 141.00 -29.75 21 170.75 176 4150 166.00 174.00B 132.25A 134.75B 134.00 -29.25 60 163.25 4230 4160 148.25 166.25B 125.50A 125.50A 127.00 -28.75 23 155.75 485 4170 142.75 158.75B 118.75A 118.75A 120.25 -28.00 12 148.25 17 559 4175 137.50 155.00B 115.50A 120.25B 116.75 -28.00 75 144.75 100 872 4180 126.50 151.50B 112.25A 112.25A 113.50 -27.50 16 141.00 51 650 4190 126.00 144.00B 105.75A 106.00A 107.00 -26.75 34 133.75 27 671 4200 118.50 136.75B 99.50A 100.75B 100.50 -26.25 360 126.75 83 2860 4210 113.25 129.75B 93.25A 95.00B 94.25 -25.75 256 120.00 31 811 4220 88.75 122.50B 87.25A 91.25B 88.25 -24.75 12 113.00 14 442 4225 107.00 119.25B 84.50A 84.50A 85.25 -24.50 35 109.75 12 1138 4230 103.75 115.75B 81.50A 81.50A 82.25 -24.25 95 106.50 14 836 4240 92.50 109.00B 75.75A 75.75A 76.50 -23.50 11 100.00 77 698 4250 91.25 102.50B 70.50A 70.50A 71.00 -22.75 422 93.75 269 3001 4260 80.50 96.25B 65.25A 65.25A 65.75 -22.00 46 87.75 76 540 4270 76.50 90.00B 60.25A 63.00B 60.75 -21.00 147 81.75 127 1084 4275 76.50 87.00B 57.75A 60.50B 58.25 -20.50 113 78.75 53 2063 4280 74.00 84.00B 55.25A 55.25A 55.75 -20.25 76 76.00 54 545 4290 66.00 78.25B 50.75A 50.75A 51.25 -19.25 100 70.50 23 635 4300 63.50 72.50B 46.50 47.00B 46.75 -18.50 339 65.25 172 2929 4310 58.00 67.25B 42.50A 42.50A 42.75 -17.50 39 60.25 27 879 4320 53.25 62.00B 38.50A 40.75B 38.75 -16.75 168 55.50 220 1895 4325 52.50 59.50B 36.75 38.75B 37.00 -16.00 83 53.00 16 1557 4330 48.75 57.25B 35.00A 37.25B 35.25 -15.50 67 50.75 24 1166 4340 50.50 52.50B 31.75A 33.50B 31.75 -14.75 96 46.50 71 1493 4350 46.25 48.00B 28.50A 28.75 28.75 -13.75 749 42.50 113 4304 4360 35.75 43.75B 25.75A 27.25B 25.75 -12.75 67 38.50 52 691 4370 33.50 40.00B 23.00A 23.00A 23.25 -11.75 114 35.00 79 386 4375 29.50 38.00B 21.75A 21.75A 22.00 -11.25 728 33.25 38 1745 4380 30.25 36.25B 20.50A 21.00B 20.75 -11.00 425 31.75 27 3021 4390 26.50 32.75B 18.50A 19.50B 18.50 -10.00 61 28.50 22 472 4400 28.75 29.75B 16.25A 16.25A 16.50 -9.25 347 25.75 150 4285 4410 21.00 26.75B 14.50 14.50 14.75 -8.25 78 23.00 129 384 4420 19.25 24.00B 13.00A 14.00B 13.00 -7.75 19 20.75 101 294 4425 18.75 22.75B 12.25A 13.25B 12.25 -7.50 35 19.75 190 676 4430 17.75 21.50B 11.50 11.50 11.75 -6.75 47 18.50 181 454 4440 15.75 19.25B 10.25A 10.25A 10.25 -6.25 125 16.50 97 756 4450 15.50 17.25B 9.25A 9.25A 9.25 -5.50 72 14.75 785 3037 4460 15.75 15.75 8.25A 8.25A 8.25 -5.00 9 13.25 370 490 4470 11.00 13.75B 7.25A 7.25A 7.25 -4.50 12 11.75 10 324 4475 8.00 13.00B 6.75A 8.25B 6.75 -4.50 25 11.25 1858 1312 4480 9.75 12.25B 6.50A 6.50A 6.50 -4.00 8 10.50 80 396 4490 10.50 11.00B 5.75A 5.75A 5.75 -3.75 170 9.50 9 625 4500 9.00 9.75B 4.95 5.00B 5.00 -3.50 363 8.50 58 2148 4510 8.50 8.75B 4.40A 4.45 4.50 -3.00 235 7.50 17 1606 4520 ---- 7.75B 4.05A 7.75B 4.00 -2.75 20 6.75 120 156 4525 5.00 7.25B 3.85A 4.05B 3.80 -2.45 74 6.25 12 759 4530 4.50 7.00B 3.60A 3.60A 3.60 -2.40 23 6.00 2 973 4540 5.00 6.25B 3.25A 3.25A 3.20 -2.30 15 5.50 40 139 4550 4.55 5.50B 2.80A 3.80B 2.85 -2.00 59 4.85 65 2069 4560 4.10 4.95B 2.60A 2.60A 2.55 -1.85 53 4.40 20 142 4570 3.65 4.40B 2.30A 2.30A 2.30 -1.65 81 3.95 152 4575 3.45 4.20B 2.20A 2.20A 2.20 -1.55 5 3.75 997 4580 3.30 3.95B 2.05A 2.05A 2.05 -1.50 71 3.55 327 4590 2.95 3.55B 1.90A 1.90A 1.85 -1.35 12 3.20 314 1131 4600 2.75 3.25B 1.70A 1.70A 1.70 -1.20 27 2.90 27 1800 4610 ---- 2.90B 1.55A 2.90B 1.55 -1.05 2.60 2 821 4620 ---- 2.60B 1.40A 2.60B 1.40 -.95 2 2.35 1 26 4625 ---- 2.45B 1.30A 2.45B 1.30 -.90 73 2.20 114 426 4630 1.35 2.30B 1.25A 1.25A 1.25 -.85 2 2.10 448 4640 1.75 2.05B 1.15A 1.15A 1.15 -.80 2 1.95 44 4650 1.00 1.95B 1.00 1.00 1.00 -.75 2 1.75 15 556 4660 ---- 1.70B .95A 1.70B .95 -.65 1.60 4670 ---- 1.55B .90A 1.55B .85 -.65 22 1.50 4675 .90 1.45B .85A .85A .80 -.60 11 1.40 25 25 4700 ---- ---- .70A .70A .65 -.50 53 1.15 99 2581 4750 ---- .75B .50A .75B .45 -.25 .70 13 1767 4800 ---- ---- .35A .35A .30 -.20 .50 974 4850 .25 .25 .25 .25 .20 -.15 1 .35 79 1576 4900 ---- ---- ---- ---- .15 -.10 .25 90 1659 4950 ---- ---- ---- ---- .10 -.10 .20 45 444 5000 ---- ---- ---- ---- .10 -.05 .15 45 2029 5050 ---- ---- ---- ---- .05 -.10 .15 821 5100 ---- ---- ---- ---- .05 -.05 .10 186 5150 ---- ---- ---- ---- .05 -.05 .10 162 5200 ---- ---- ---- ---- .05 -.05 .10 287 5250 ---- ---- ---- ---- .05 -.05 .10 86 5300 ---- ---- ---- ---- CAB -.05 .05 408 5400 ---- ---- ---- ---- CAB -.05 .05 815 5500 ---- ---- ---- ---- CAB -.05 .05 281 5600 ---- ---- ---- ---- CAB -.05 .05 52 5700 ---- ---- ---- ---- CAB -.05 .05 36 5800 ---- ---- ---- ---- CAB -.05 .05 6100 ---- ---- ---- ---- CAB -.05 .05 153 7100 ---- ---- ---- ---- CAB -.05 .05 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 2 CAB 178 EW3 AUG23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4047.00 -45.75 50 4092.75 260 717 800 ---- ---- ---- ---- 3356.00 -45.75 3401.75 132 900 ---- ---- ---- ---- 3257.50 -45.50 3303.00 66 1000 ---- ---- ---- ---- 3158.75 -45.50 3204.25 12 1100 ---- ---- ---- ---- 3060.00 -45.75 3105.75 12 1200 ---- ---- ---- ---- 2961.25 -45.75 3007.00 1300 ---- ---- ---- ---- 2862.75 -45.50 2908.25 1400 ---- ---- ---- ---- 2764.00 -45.75 2809.75 1500 ---- ---- ---- ---- 2665.50 -45.50 2711.00 12 1600 ---- ---- ---- ---- 2566.75 -45.75 2612.50 1700 ---- ---- ---- ---- 2468.25 -45.50 2513.75 1800 ---- ---- ---- ---- 2369.75 -45.50 2415.25 1900 ---- ---- ---- ---- 2271.25 -45.50 2316.75 2000 ---- ---- ---- ---- 2172.75 -45.50 2218.25 2100 ---- ---- ---- ---- 2074.50 -45.50 50 2120.00 260 711 2150 ---- ---- ---- ---- 2025.25 -45.50 2070.75 2200 ---- ---- ---- ---- 1976.00 -45.50 2021.50 12 2250 ---- ---- ---- ---- 1927.00 -45.50 1972.50 2300 ---- ---- ---- ---- 1877.75 -45.50 1923.25 2350 ---- ---- ---- ---- 1828.75 -45.25 1874.00 2400 ---- ---- ---- ---- 1779.50 -45.50 1825.00 2450 ---- ---- ---- ---- 1730.50 -45.50 1776.00 2500 ---- ---- ---- ---- 1681.50 -45.50 1727.00 421 2550 ---- ---- ---- ---- 1632.50 -45.25 1677.75 2600 ---- ---- ---- ---- 1583.50 -45.25 1628.75 2650 ---- ---- ---- ---- 1534.50 -45.25 1579.75 2700 ---- ---- ---- ---- 1485.50 -45.50 1531.00 2750 ---- ---- ---- ---- 1436.50 -45.50 1482.00 1 2800 ---- ---- ---- ---- 1387.75 -45.25 1433.00 2850 ---- ---- ---- ---- 1339.00 -45.00 1384.00 2900 ---- ---- ---- ---- 1290.00 -45.25 1335.25 2950 ---- ---- ---- ---- 1241.25 -45.25 1286.50 3000 ---- ---- ---- ---- 1192.50 -45.25 1237.75 3050 ---- ---- ---- ---- 1144.00 -45.00 1189.00 3075 ---- ---- ---- ---- 1119.75 -44.75 1164.50 3100 ---- ---- ---- ---- 1095.50 -44.75 1140.25 3125 ---- ---- ---- ---- 1071.25 -44.75 1116.00 3150 ---- ---- ---- ---- 1047.00 -44.75 1091.75 3175 ---- ---- ---- ---- 1022.75 -44.75 1067.50 3200 ---- ---- ---- ---- 998.50 -44.75 1043.25 3225 ---- ---- ---- ---- 974.50 -44.50 1019.00 3250 ---- ---- ---- ---- 950.25 -44.50 994.75 3275 ---- ---- ---- ---- 926.25 -44.50 970.75 3300 ---- ---- ---- ---- 902.25 -44.25 946.50 3325 ---- ---- ---- ---- 878.25 -44.25 922.50 3330 ---- ---- ---- ---- 873.50 -44.25 917.75 3340 ---- ---- ---- ---- 863.75 -44.25 908.00 3350 ---- ---- ---- ---- 854.25 -44.25 898.50 85 3360 ---- ---- ---- ---- 844.75 -44.00 888.75 3370 ---- ---- ---- ---- 835.25 -44.00 879.25 3375 ---- ---- ---- ---- 830.50 -44.00 874.50 3380 ---- ---- ---- ---- 825.75 -44.00 869.75 3390 ---- ---- ---- ---- 816.00 -44.00 860.00 3400 ---- ---- ---- ---- 806.50 -44.00 850.50 14 3410 ---- ---- ---- ---- 797.00 -44.00 841.00 3420 ---- ---- ---- ---- 787.50 -43.75 831.25 3425 ---- ---- ---- ---- 782.75 -43.75 826.50 3430 ---- ---- ---- ---- 778.00 -43.75 821.75 3440 ---- ---- ---- ---- 768.50 -43.75 812.25 3450 ---- ---- ---- ---- 759.00 -43.75 20 802.75 12 94 3460 ---- ---- ---- ---- 749.75 -43.50 793.25 3470 ---- ---- ---- ---- 740.25 -43.50 783.75 3475 ---- ---- ---- ---- 735.50 -43.50 779.00 3480 ---- ---- ---- ---- 730.75 -43.50 774.25 3490 ---- ---- ---- ---- 721.25 -43.50 764.75 3500 ---- ---- 747.00A 747.00A 712.00 -43.25 755.25 56 3510 ---- ---- 736.00A 736.00A 702.50 -43.25 745.75 3520 ---- ---- 726.00A 726.00A 693.25 -43.00 736.25 3525 ---- ---- 720.75A 720.75A 688.50 -43.00 731.50 3530 ---- ---- 715.50A 715.50A 683.75 -43.00 726.75 3540 ---- 719.25B 705.25A 719.00B 674.50 -43.00 717.50 3550 ---- 715.00B 695.00A 715.00B 665.00 -43.00 708.00 15 3560 ---- 710.00B 684.75A 708.75B 655.75 -42.75 698.50 3570 ---- 700.75B 674.50A 700.00B 646.50 -42.75 689.25 3575 ---- 696.00B 669.25A 695.50B 641.75 -42.75 684.50 3580 ---- 691.25B 664.25A 690.75B 637.25 -42.50 679.75 3590 ---- 682.50B 653.75A 681.75B 628.00 -42.50 670.50 3600 ---- 672.50B 643.50A 672.00B 618.75 -42.25 40 661.00 24 967 3610 ---- 663.75B 633.50A 663.00B 609.50 -42.25 651.75 3620 ---- 653.75B 623.25A 653.25B 600.25 -42.00 642.25 3625 ---- 649.00B 618.25A 648.50B 595.50 -42.25 637.75 3630 ---- 645.00B 613.25A 644.25B 591.00 -42.00 633.00 3640 ---- 635.00B 603.00A 634.25B 581.75 -42.00 623.75 3650 ---- 625.75B 593.00A 625.00B 572.75 -41.75 614.50 1 45 3660 ---- 617.00B 583.00A 616.25B 563.50 -41.75 605.25 3670 ---- 607.75B 573.25A 607.75B 554.50 -41.50 596.00 3675 ---- 602.50B 568.25A 602.00B 550.00 -41.25 591.25 3680 ---- 598.50B 563.50A 598.50B 545.50 -41.25 586.75 3690 ---- 588.50B 553.50A 587.75B 536.25 -41.25 577.50 3700 ---- 580.00B 543.75A 580.00B 527.25 -41.00 568.25 435 3710 ---- 570.75B 534.00A 570.75B 518.25 -41.00 559.25 3720 ---- 561.50B 524.25A 560.75B 509.25 -40.75 550.00 3725 ---- 556.25B 519.50A 555.50B 504.75 -40.75 545.50 2 3730 ---- 551.75B 514.75A 551.00B 500.25 -40.75 541.00 3740 ---- 542.50B 505.00A 541.75B 491.25 -40.50 531.75 3750 ---- 533.50B 495.50A 532.75B 482.50 -40.25 20 522.75 12 95 3760 ---- 524.25B 486.00A 523.50B 473.50 -40.25 513.75 3770 ---- 515.25B 476.50A 514.50B 464.75 -39.75 504.50 3775 ---- 510.75B 471.75A 510.00B 460.25 -39.75 500.00 3 3780 ---- 506.75B 467.25A 506.00B 456.00 -39.50 495.50 3790 ---- 497.00B 457.75A 496.25B 447.00 -39.50 486.50 3800 ---- 488.00B 448.50A 487.75B 438.25 -39.25 35 477.50 571 3810 ---- 479.00B 439.25A 478.25B 429.50 -39.25 468.75 3820 ---- 470.00B 430.25A 469.25B 420.75 -39.00 459.75 3825 ---- 465.50B 425.50A 464.75B 416.50 -38.75 455.25 3 3830 ---- 461.00B 421.00A 460.50B 412.25 -38.75 451.00 3840 ---- 452.25B 401.25A 452.25B 403.50 -38.50 442.00 3850 ---- 443.25B 392.75A 442.50B 395.00 -38.25 433.25 263 3860 ---- 434.50B 384.25A 434.00B 386.25 -38.25 424.50 3870 ---- 425.50B 375.50A 425.00B 377.75 -38.00 415.75 3875 ---- 421.75B 371.25A 421.00B 373.50 -37.75 411.25 1 3880 ---- 416.75B 367.25A 416.25B 369.25 -37.75 407.00 3890 ---- 408.00B 358.75A 407.25B 360.75 -37.50 398.25 83 3900 ---- 399.25B 350.25A 398.75B 352.50 -37.00 389.50 120 3910 ---- 390.50B 341.75A 390.00B 344.00 -37.00 381.00 3920 ---- 384.50B 333.50A 384.50B 335.75 -36.50 372.25 3925 ---- 380.25B 329.50A 380.25B 331.50 -36.50 368.00 2 3930 ---- 375.75B 325.25A 375.75B 327.50 -36.25 363.75 3940 ---- 367.25B 317.00A 367.25B 319.25 -36.00 355.25 3950 ---- 358.75B 308.75A 358.75B 311.00 -35.75 346.75 280 3960 ---- 350.25B 300.75A 350.25B 302.75 -35.50 338.25 3970 ---- 341.75B 292.50A 341.75B 294.75 -35.25 330.00 3975 ---- 337.50B 288.50A 337.50B 290.50 -35.25 325.75 3 3980 ---- 333.25B 284.50A 333.25B 286.50 -35.00 321.50 3990 ---- 325.00B 276.50A 325.00B 278.50 -34.75 313.25 4000 ---- 316.50B 268.50A 316.50B 270.50 -34.50 305.00 1006 4010 ---- 308.25B 260.50A 308.25B 262.75 -34.00 296.75 4020 ---- 300.00B 252.75A 300.00B 254.75 -33.75 288.50 1 4025 ---- 296.00B 248.75A 296.00B 251.00 -33.50 284.50 246 4030 ---- 291.75B 245.00A 291.75B 247.00 -33.50 280.50 4040 ---- 283.75B 237.25A 283.75B 239.25 -33.25 272.50 4050 ---- 275.50B 229.75A 275.50B 231.50 -32.75 264.25 1875 4060 ---- 267.50B 222.25A 267.50B 224.00 -32.50 256.50 4070 ---- 259.50B 214.75A 259.50B 216.25 -32.25 248.50 4075 ---- 255.50B 211.00A 255.50B 212.50 -32.00 244.50 40 4080 ---- 251.50B 207.25A 251.50B 208.75 -31.75 240.50 4090 ---- 243.75B 199.75A 243.75B 201.50 -31.25 232.75 4100 ---- 236.00B 192.50A 236.00B 194.00 -31.00 225.00 1011 4110 ---- 228.25B 185.25A 228.25B 186.75 -30.75 217.50 4120 ---- 220.50B 178.00A 220.50B 179.75 -30.00 209.75 4125 199.50 216.50B 174.50A 174.50A 176.00 -30.00 411 206.00 418 4130 195.75 212.75B 171.00A 171.00A 172.50 -29.75 2 202.25 4 4140 167.25 205.25B 164.25A 168.75B 165.50 -29.25 23 194.75 3 4150 172.50 197.75B 157.25A 162.50B 158.75 -28.75 7 187.50 1 1525 4160 154.50 190.25B 150.50A 155.00B 151.75 -28.25 6 180.00 16 4170 164.00 183.00B 144.00A 148.00B 145.00 -28.00 8 173.00 27 4175 163.75 179.50B 140.50A 144.75B 141.75 -27.50 33 169.25 1 356 4180 ---- 175.75B 137.25A 175.75B 138.50 -27.25 165.75 2 14 4190 ---- 168.75B 131.00A 168.75B 132.00 -26.75 158.75 12 4200 132.00 161.50B 124.50A 132.75B 125.75 -26.00 475 151.75 80 2474 4210 136.25 154.50B 118.25A 118.75A 119.50 -25.50 43 145.00 19 90 4220 130.25 147.75B 112.25A 112.25A 113.25 -25.00 24 138.25 31 112 4225 ---- 144.50B 109.25A 144.50B 110.25 -24.75 135.00 10 831 4230 123.75 141.00B 106.25A 109.75B 107.25 -24.50 23 131.75 3 18 4240 100.75 134.50B 100.50A 104.25B 101.50 -23.75 6 125.25 176 200 4250 111.50 128.00B 95.00A 96.50B 95.75 -23.25 54 119.00 46 3823 4260 99.25 121.50B 89.50A 89.50A 90.25 -22.50 1 112.75 160 306 4270 101.75 115.25B 84.25A 96.00B 85.00 -21.75 35 106.75 171 4275 102.25 112.25B 81.50A 103.25B 82.25 -21.50 4 103.75 221 676 4280 95.50 109.25B 79.00A 79.00A 79.75 -21.25 11 101.00 6 59 4290 90.50 103.25B 74.00A 74.00A 74.75 -20.50 17 95.25 12 17 4300 85.50 97.50B 69.25A 69.25A 70.00 -19.75 28 89.75 27 1450 4310 79.75 92.00B 64.75A 64.75A 65.25 -19.00 5 84.25 4 71 4320 ---- 86.50B 60.25A 86.50B 60.75 -18.50 79.25 41 447 4325 70.50 83.75B 58.25A 72.25B 58.50 -18.25 5 76.75 21 395 4330 ---- 81.25B 56.00A 81.25B 56.50 -17.75 74.25 29 67 4340 ---- 76.25B 52.00A 76.25B 52.50 -16.75 69.25 65 4350 68.75 71.25B 48.25A 50.25B 48.50 -16.25 21 64.75 2042 4360 56.75 66.50B 44.50A 57.50B 45.00 -15.25 16 60.25 23 85 4370 52.50 62.00B 41.00A 42.75B 41.50 -14.50 17 56.00 18 216 4375 50.50 59.75B 39.50A 51.00B 39.75 -14.25 12 54.00 34 400 4380 48.75 57.75B 37.75A 39.50B 38.00 -14.00 28 52.00 37 471 4390 45.00 53.50B 34.75A 36.25B 35.00 -13.25 19 48.25 69 164 4400 42.00 49.75B 32.00A 33.50B 32.25 -12.50 135 44.75 123 1279 4410 38.50 46.00B 29.25A 39.00B 29.50 -11.75 7 41.25 5 60 4420 34.00 42.50B 27.00A 27.00A 27.00 -11.00 6 38.00 38 45 4425 34.00 40.75B 25.75A 25.75A 25.75 -10.75 15 36.50 6 461 4430 32.00 39.25B 24.50A 24.50A 24.50 -10.50 1 35.00 8 4440 ---- 36.00B 22.50A 36.00B 22.50 -9.75 32.25 47 4450 ---- 33.25B 20.50A 33.25B 20.50 -9.00 23 29.50 15 2074 4460 25.25 30.50B 18.75A 25.50B 18.75 -8.50 7 27.25 38 4470 22.00 28.00B 17.00A 22.50B 17.00 -8.00 1 25.00 16 4475 27.25 27.25 16.25A 16.25A 16.25 -7.75 6 24.00 3 294 4480 20.50 25.75B 15.75A 15.75A 15.50 -7.25 14 22.75 57 65 4490 19.50 23.50B 14.25 14.75B 14.00 -7.00 10 21.00 9 4500 15.75 21.50B 12.75A 12.75A 12.75 -6.50 72 19.25 8 816 4510 14.00 19.75B 11.75A 14.25B 11.75 -5.75 5 17.50 15 4520 ---- 18.00B 10.75A 18.00B 10.50 -5.50 16.00 2 6 4525 11.50 17.25B 10.25A 11.75B 10.00 -5.50 1 15.50 138 4530 ---- 16.50B 9.75A 16.50B 9.75 -5.00 5 14.75 4 10 4540 ---- 15.00B 9.00A 15.00B 8.75 -4.75 13.50 17 4550 13.00 13.75B 8.25A 11.00B 8.00 -4.25 5 12.25 153 1249 4560 10.25 12.50B 7.50A 7.50A 7.25 -4.00 5 11.25 3 154 4570 ---- 11.50B 6.75A 11.50B 6.75 -3.50 10.25 1 17 4575 8.75 11.00B 6.50A 6.50A 6.25 -3.50 1 9.75 41 134 4580 8.50 10.50B 6.25A 6.25A 6.00 -3.50 6 9.50 10 935 4590 9.00 9.50B 5.75A 5.75A 5.50 -3.25 15 8.75 7 112 4600 7.00 8.75B 5.00 5.00 5.00 -3.00 60 8.00 30 889 4610 ---- 8.00B 4.70A 8.00B 4.60 -2.65 1 7.25 2 7 4620 ---- 7.25B 4.30A 7.25B 4.20 -2.30 6.50 4 4625 ---- 7.00B 4.15A 7.00B 4.05 -2.20 6.25 2 475 4630 ---- 6.50B 3.95A 6.50B 3.85 -2.15 6.00 1 3 4640 ---- 6.00B 3.65A 6.00B 3.55 -1.95 1 5.50 1 2 4650 3.35 5.50B 3.30A 3.30A 3.25 -1.75 356 5.00 61 1867 4660 ---- 5.00B 3.05A 5.00B 2.95 -1.75 4.70 4670 ---- 4.65B 2.80A 4.65B 2.75 -1.55 2 4.30 4675 ---- 4.45B 2.70A 4.45B 2.60 -1.50 4.10 125 125 4700 3.00 3.55B 2.20A 2.20A 2.10 -1.20 5 3.30 42 467 4750 1.60 2.35B 1.40A 1.40A 1.40 -.80 369 2.20 14 1589 4800 1.20 1.55B 1.05A 1.05A .95 -.55 42 1.50 2 713 4850 1.25 1.25 .75A .75A .70 -.35 4 1.05 3 392 4900 .75 .75 .55A .55A .50 -.25 3 .75 1 297 4950 ---- ---- .45A .45A .35 -.20 .55 40 207 5000 ---- ---- .35A .35A .30 -.15 .45 20 151 5050 ---- ---- .30A .30A .20 -.15 .35 20 223 5100 ---- ---- ---- ---- .15 -.10 .25 688 5150 ---- ---- ---- ---- .15 -.05 .20 280 5200 ---- ---- ---- ---- .10 -.10 .20 565 5250 ---- ---- ---- ---- .10 -.05 .15 12 5300 ---- ---- ---- ---- .10 .00 .10 466 5400 ---- ---- ---- ---- .05 -.05 .10 252 5500 ---- ---- ---- ---- .05 .00 .05 686 5600 ---- ---- ---- ---- .05 .00 .05 10 556 5700 ---- ---- ---- ---- CAB .00 CAB 56 5800 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB 2 7100 ---- ---- ---- ---- CAB .00 CAB 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 5 EW3 SEP23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4069.50 -46.00 50 4115.50 4500 800 ---- ---- ---- ---- 3381.50 -46.00 3427.50 900 ---- ---- ---- ---- 3283.25 -46.00 3329.25 1000 ---- ---- ---- ---- 3185.00 -46.00 3231.00 1100 ---- ---- ---- ---- 3086.75 -46.00 3132.75 1500 1200 ---- ---- ---- ---- 2988.50 -46.00 3034.50 1300 ---- ---- ---- ---- 2890.25 -46.00 2936.25 1400 ---- ---- ---- ---- 2792.25 -45.75 2838.00 1500 ---- ---- ---- ---- 2694.00 -46.00 2740.00 1600 ---- ---- ---- ---- 2596.00 -46.00 2642.00 1700 ---- ---- ---- ---- 2498.00 -45.75 2543.75 1800 ---- ---- ---- ---- 2400.00 -45.75 2445.75 1900 ---- ---- ---- ---- 2302.00 -46.00 2348.00 2000 ---- ---- ---- ---- 2204.25 -45.75 2250.00 2100 ---- ---- ---- ---- 2106.25 -45.75 50 2152.00 4500 2200 ---- ---- ---- ---- 2008.50 -45.75 2054.25 2300 ---- ---- ---- ---- 1910.75 -45.75 1956.50 2400 ---- ---- ---- ---- 1813.25 -45.75 1859.00 2450 ---- ---- ---- ---- 1764.50 -45.75 1810.25 2500 ---- ---- ---- ---- 1715.75 -45.75 1761.50 2550 ---- ---- ---- ---- 1667.00 -45.75 1712.75 2600 ---- ---- ---- ---- 1618.50 -45.50 1664.00 2650 ---- ---- ---- ---- 1569.75 -45.75 1615.50 2700 ---- ---- ---- ---- 1521.25 -45.50 1566.75 2750 ---- ---- ---- ---- 1472.75 -45.50 1518.25 2800 ---- ---- ---- ---- 1424.25 -45.50 1469.75 2850 ---- ---- ---- ---- 1375.75 -45.50 1421.25 2900 ---- ---- ---- ---- 1327.50 -45.25 1372.75 2950 ---- ---- ---- ---- 1279.00 -45.50 1324.50 3000 ---- ---- ---- ---- 1231.00 -45.25 1276.25 13 3050 ---- ---- ---- ---- 1182.75 -45.25 1228.00 3100 ---- ---- ---- ---- 1134.75 -45.00 1179.75 3150 ---- ---- ---- ---- 1087.00 -44.75 1131.75 3175 ---- ---- ---- ---- 1063.00 -44.75 1107.75 3200 ---- ---- ---- ---- 1039.25 -44.50 1083.75 3225 ---- ---- ---- ---- 1015.25 -44.50 1059.75 3250 ---- ---- ---- ---- 991.50 -44.50 1036.00 3275 ---- ---- ---- ---- 967.75 -44.25 1012.00 3300 ---- ---- ---- ---- 944.00 -44.25 988.25 1 3325 ---- ---- ---- ---- 920.50 -44.00 964.50 3350 ---- ---- ---- ---- 897.00 -43.75 940.75 3375 ---- ---- ---- ---- 873.50 -43.75 917.25 3400 ---- ---- ---- ---- 850.00 -43.50 893.50 3425 ---- ---- ---- ---- 826.50 -43.50 870.00 3450 ---- ---- ---- ---- 803.25 -43.25 846.50 3475 ---- ---- 814.50A 814.50A 780.00 -43.25 823.25 3500 ---- 804.00B 791.00A 804.00B 757.00 -42.75 799.75 3525 ---- 787.50B 768.00A 787.00B 734.00 -42.50 776.50 3550 ---- 764.25B 744.75A 763.50B 711.00 -42.50 753.50 3575 ---- 741.00B 721.75A 740.50B 688.25 -42.00 730.25 3600 ---- 718.00B 698.75A 717.25B 665.50 -41.75 707.25 3625 ---- 695.00B 676.00A 694.25B 642.75 -41.75 684.50 3650 ---- 672.00B 653.25A 671.50B 620.25 -41.25 661.50 3675 ---- 649.25B 630.75A 648.75B 598.00 -41.00 639.00 3700 ---- 626.75B 608.25A 625.75B 575.75 -40.50 616.25 3725 ---- 604.00B 585.75A 603.25B 553.75 -40.00 593.75 3750 ---- 581.75B 563.50A 581.00B 531.75 -39.75 571.50 60 3775 ---- 559.25B 541.50A 558.75B 510.00 -39.25 549.25 3800 ---- 537.25B 519.50A 536.50B 488.25 -39.00 527.25 3825 ---- 515.25B 497.75A 514.50B 466.75 -38.50 505.25 3850 ---- 493.00B 476.00A 492.75B 445.50 -38.00 483.50 3875 ---- 471.25B 454.50A 471.00B 424.50 -37.50 462.00 3900 ---- 449.75B 433.25A 449.50B 403.50 -37.00 440.50 38 3925 ---- 428.25B 412.00A 427.25B 382.75 -36.50 419.25 3950 ---- 407.25B 391.25A 407.25B 362.25 -36.00 398.25 91 3975 ---- 386.25B 370.50A 386.00B 342.25 -35.25 377.50 4000 ---- 365.50B 320.75A 365.25B 322.25 -34.75 357.00 661 4025 ---- 345.00B 300.75A 344.75B 302.50 -34.00 336.50 8 4050 ---- 324.50B 281.50A 324.50B 283.25 -33.25 316.50 692 4075 ---- 306.00B 262.50A 305.75B 264.25 -32.50 296.75 4100 ---- 288.00B 243.75A 288.00B 245.50 -31.75 277.25 421 4125 ---- 268.75B 225.75A 268.50B 227.00 -31.00 258.00 4150 ---- 249.50B 208.00A 249.50B 209.00 -30.25 239.25 529 4175 ---- 230.75B 190.50A 230.75B 191.50 -29.25 220.75 4200 ---- 212.50B 173.75A 212.50B 174.50 -28.25 202.75 5 819 4225 ---- 194.75B 157.50A 194.75B 158.25 -27.00 185.25 4250 171.75 177.50B 141.75A 141.75A 142.50 -26.00 7 168.50 394 4275 ---- 160.75B 126.75A 160.75B 127.25 -24.75 152.00 20 4300 ---- 144.75B 112.50A 144.75B 113.00 -23.50 8 136.50 3 477 4325 ---- 129.50B 99.00A 129.50B 99.50 -22.00 121.50 4350 88.00 115.00B 86.50A 86.75A 86.75 -20.75 5 107.50 255 4375 ---- 101.25B 75.00A 101.25B 75.25 -19.00 94.25 4400 ---- 88.50B 64.50A 88.50B 64.50 -17.75 82.25 17 1432 4425 ---- 76.75B 55.00A 76.75B 55.00 -16.00 71.00 5 4450 ---- 66.25B 46.75A 66.25B 46.50 -14.50 61.00 2 418 4475 ---- 56.50B 39.25A 56.50B 39.00 -13.00 52.00 49 4500 ---- 48.00B 32.75A 48.00B 32.50 -11.50 44.00 3 85 4525 ---- 40.25B 27.25A 40.25B 27.00 -10.00 37.00 4550 ---- 33.75B 22.75A 33.75B 22.25 -8.75 8 31.00 1 132 4575 ---- 28.25B 18.75A 28.25B 18.50 -7.50 26.00 1 15 4600 19.75 23.75B 15.50A 15.50A 15.25 -6.50 22 21.75 16 180 4625 ---- 19.75B 12.75A 19.50B 12.50 -5.50 18.00 13 4650 ---- 16.25B 10.75A 16.25B 10.25 -4.75 5 15.00 8 37 4675 11.25 13.50B 8.75A 8.75A 8.50 -4.00 6 12.50 71 76 4700 10.75 11.25B 7.25A 7.25A 7.00 -3.25 5 10.25 44 85 4725 ---- 9.25B 6.25A 9.25B 6.00 -2.75 8.75 2 3 4750 ---- 7.75B 5.25A 7.75B 4.95 -2.30 2 7.25 16 182 4800 5.25 5.25 3.55A 3.55A 3.45 -1.55 30 5.00 79 4850 ---- 3.80B 2.55A 3.80B 2.40 -1.25 3.65 30 47 4900 ---- 2.70B 1.90A 2.70B 1.70 -.95 2.65 1 40 4950 ---- ---- 1.40A 1.40A 1.25 -.70 1.95 5000 ---- ---- 1.10A 1.10A .95 -.55 1.50 1 8 5050 ---- ---- .85A .85A .70 -.45 1.15 5100 .80 .80 .65 .65 .55 -.35 14 .90 1 126 5150 ---- ---- .55A .55A .45 -.25 .70 5200 ---- ---- .45A .45A .35 -.20 .55 261 5300 ---- ---- .30A .30A .20 -.15 .35 5400 ---- ---- .20A .20A .15 -.10 .25 2 5500 ---- ---- ---- ---- .10 -.05 .15 2 5600 ---- ---- ---- ---- .10 .00 .10 5700 ---- ---- ---- ---- .05 -.05 .10 5800 ---- ---- ---- ---- .05 .00 .05 5900 ---- ---- ---- ---- .05 .00 .05 6000 ---- ---- ---- ---- .05 .00 .05 6100 ---- ---- ---- ---- CAB -.05 .05 7100 ---- ---- ---- ---- CAB .00 CAB 1500 8100 ---- ---- ---- ---- CAB .00 CAB 1500 9100 ---- ---- ---- ---- CAB .00 CAB EW3 OCT23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4049.00 -46.00 4095.00 3 800 ---- ---- ---- ---- 3364.50 -46.00 3410.50 900 ---- ---- ---- ---- 3267.00 -45.75 3312.75 1000 ---- ---- ---- ---- 3169.25 -45.75 3215.00 1050 ---- ---- ---- ---- 3120.50 -45.75 3166.25 1100 ---- ---- ---- ---- 3071.50 -46.00 3117.50 1200 ---- ---- ---- ---- 2974.00 -45.75 3019.75 1300 ---- ---- ---- ---- 2876.50 -45.75 2922.25 1400 ---- ---- ---- ---- 2778.75 -46.00 2824.75 1500 ---- ---- ---- ---- 2681.25 -46.00 2727.25 1600 ---- ---- ---- ---- 2584.00 -45.75 2629.75 1700 ---- ---- ---- ---- 2486.50 -45.75 2532.25 1800 ---- ---- ---- ---- 2389.25 -45.75 2435.00 1900 ---- ---- ---- ---- 2292.00 -45.75 2337.75 2000 ---- ---- ---- ---- 2194.75 -45.75 2240.50 2100 ---- ---- ---- ---- 2097.75 -45.50 2143.25 34 2200 ---- ---- ---- ---- 2000.75 -45.50 2046.25 2300 ---- ---- ---- ---- 1904.00 -45.25 1949.25 2350 ---- ---- ---- ---- 1855.50 -45.50 1901.00 2400 ---- ---- ---- ---- 1807.25 -45.25 1852.50 2425 ---- ---- ---- ---- 1783.00 -45.25 1828.25 2450 ---- ---- ---- ---- 1758.75 -45.25 1804.00 2475 ---- ---- ---- ---- 1734.75 -45.25 1780.00 2500 ---- ---- ---- ---- 1710.50 -45.25 1755.75 2525 ---- ---- ---- ---- 1686.25 -45.25 1731.50 2550 ---- ---- ---- ---- 1662.25 -45.25 1707.50 2575 ---- ---- ---- ---- 1638.00 -45.25 1683.25 2600 ---- ---- ---- ---- 1614.00 -45.25 1659.25 2625 ---- ---- ---- ---- 1590.00 -45.00 1635.00 2650 ---- ---- ---- ---- 1565.75 -45.25 1611.00 2675 ---- ---- ---- ---- 1541.75 -45.00 1586.75 2700 ---- ---- ---- ---- 1517.75 -45.00 1562.75 2725 ---- ---- ---- ---- 1493.75 -45.00 1538.75 2750 ---- ---- ---- ---- 1469.75 -45.00 1514.75 2800 ---- ---- ---- ---- 1421.75 -44.75 1466.50 31 2850 ---- ---- ---- ---- 1373.75 -45.00 1418.75 2900 ---- ---- ---- ---- 1326.00 -44.75 1370.75 2950 ---- ---- ---- ---- 1278.25 -44.75 1323.00 3000 ---- ---- ---- ---- 1230.75 -44.50 1275.25 262 3050 ---- ---- ---- ---- 1183.25 -44.50 1227.75 39 3100 ---- ---- ---- ---- 1136.00 -44.25 1180.25 3150 ---- ---- ---- ---- 1089.00 -44.00 1133.00 3200 ---- ---- ---- ---- 1042.00 -44.00 1086.00 14 3250 ---- ---- ---- ---- 995.25 -43.75 1039.00 3300 ---- ---- ---- ---- 948.75 -43.50 992.25 70 3350 ---- ---- 937.25A 937.25A 902.50 -43.25 945.75 14 3400 ---- 909.75B 890.75A 909.25B 856.75 -42.75 899.50 20 3450 ---- 863.75B 845.00A 863.00B 811.25 -42.25 853.50 168 3500 ---- 818.00B 799.50A 817.25B 766.00 -42.00 808.00 32 3550 ---- 772.50B 754.00A 772.00B 721.25 -41.25 762.50 80 3600 ---- 727.25B 704.75A 727.00B 677.00 -40.75 717.75 126 3650 ---- 682.75B 655.75A 682.25B 633.25 -40.00 673.25 130 3700 ---- 638.50B 608.25A 638.00B 590.00 -39.25 629.25 154 3750 ---- 595.00B 545.00A 594.25B 547.25 -38.50 585.75 105 3800 ---- 551.50B 503.00A 551.25B 505.00 -37.75 542.75 146 3850 ---- 512.00B 461.75A 512.00B 463.50 -37.00 500.50 119 3900 ---- 470.25B 421.00A 470.25B 422.75 -36.25 459.00 347 3950 ---- 429.25B 381.25A 429.25B 383.00 -35.25 418.25 417 4000 ---- 389.00B 342.50A 389.00B 344.00 -34.00 378.00 1016 4050 ---- 349.50B 305.00A 349.50B 306.00 -33.00 339.00 299 4100 ---- 311.25B 268.25A 311.25B 269.25 -31.50 300.75 466 4150 ---- 274.25B 233.25A 274.25B 234.00 -29.75 263.75 635 4200 ---- 238.50B 199.75A 238.50B 200.50 -27.50 228.00 16 1200 4250 ---- 204.25B 168.25A 204.25B 168.75 -25.50 194.25 1135 4300 166.00 172.00B 138.75A 138.75A 139.25 -23.50 3 162.75 1 1143 4350 128.75 142.25B 112.00A 129.25B 112.25 -21.50 21 133.75 9 742 4400 103.00 115.00B 88.25A 104.75B 88.25 -19.25 1 107.50 71 781 4450 81.75 90.75B 68.00A 68.00A 68.00 -16.75 37 84.75 161 1048 4490 63.25 73.75B 54.25A 65.00B 54.25 -14.50 34 68.75 1 1030 4500 52.50 70.00B 51.25A 51.25A 51.00 -14.25 3 65.25 33 660 4550 44.50 52.75B 37.75A 44.75B 37.75 -11.25 1 49.00 1 438 4600 29.25 39.25B 27.25 27.50B 27.50 -9.00 23 36.50 110 1407 4650 ---- 28.75B 20.00A 28.75B 19.75 -7.00 26.75 685 4700 ---- 20.75B 14.50A 20.75B 14.25 -5.25 19.50 1478 4750 ---- 15.25B 10.75A 15.25B 10.50 -3.75 14.25 3 541 4800 ---- 11.25B 7.75A 11.25B 7.50 -3.00 10.50 318 4850 ---- 8.50B 5.75A 8.25B 5.75 -2.00 7.75 414 4900 ---- 6.25B 4.35A 4.35A 4.25 -1.75 6.00 78 378 4950 ---- 4.70B 3.30A 4.70B 3.25 -1.25 4.50 5000 ---- 3.60B 2.55A 3.60B 2.50 -.95 3.45 257 950 5050 ---- 2.75B 2.05A 2.75B 1.95 -.75 2.70 5100 ---- ---- 1.65A 1.65A 1.55 -.60 2.15 563 5150 ---- ---- 1.35A 1.35A 1.20 -.50 1.70 5200 ---- ---- 1.15A 1.15A .95 -.45 1.40 303 5300 ---- ---- .80A .80A .60 -.35 .95 740 5400 ---- ---- .55A .55A .40 -.25 .65 237 5500 ---- ---- .40A .40A .25 -.20 .45 510 5600 ---- ---- .30A .30A .20 -.15 .35 662 5700 ---- ---- .20A .20A .10 -.15 .25 442 5800 ---- ---- ---- ---- .10 -.10 .20 5900 ---- ---- ---- ---- .05 -.10 .15 6000 ---- ---- ---- ---- .05 -.10 .15 6100 ---- ---- .10A .10A .05 -.10 .15 34 7100 ---- ---- ---- ---- CAB -.05 .05 8100 ---- ---- ---- ---- CAB -.05 .05 9100 ---- ---- ---- ---- CAB -.05 .05 3 EW3 NOV23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- 4034.50A 4034.50A 4032.75 -46.00 4078.75 1 800 ---- ---- 3352.25A 3352.25A 3351.25 -46.00 3397.25 900 ---- ---- 3254.75A 3254.75A 3254.25 -45.75 3300.00 1000 ---- ---- 3157.50A 3157.50A 3157.00 -45.75 3202.75 1100 ---- ---- 3060.25A 3060.25A 3059.75 -45.75 3105.50 1200 ---- ---- 2963.00A 2963.00A 2962.50 -45.75 3008.25 1300 ---- ---- 2865.75A 2865.75A 2865.50 -45.75 2911.25 1400 ---- ---- 2768.75A 2768.75A 2768.50 -45.50 2814.00 1500 ---- ---- 2671.50A 2671.50A 2671.50 -45.50 2717.00 1600 ---- ---- 2574.50A 2574.50A 2574.50 -45.75 2620.25 1700 ---- ---- 2477.50A 2477.50A 2477.75 -45.50 2523.25 1800 ---- ---- 2380.75A 2380.75A 2381.00 -45.50 2426.50 1900 ---- ---- 2284.00A 2284.00A 2284.25 -45.50 2329.75 2000 ---- ---- 2187.25A 2187.25A 2187.50 -45.50 2233.00 2100 ---- ---- 2090.50A 2090.50A 2091.00 -45.50 2136.50 2200 ---- ---- 1994.25A 1994.25A 1994.75 -45.25 2040.00 2300 ---- ---- 1897.75A 1897.75A 1898.25 -45.25 1943.50 2350 ---- ---- 1849.75A 1849.75A 1850.25 -45.25 1895.50 2400 ---- ---- 1801.75A 1801.75A 1802.25 -45.00 1847.25 2450 ---- ---- 1753.75A 1753.75A 1754.25 -45.00 1799.25 2500 ---- ---- 1705.75A 1705.75A 1706.25 -45.00 1751.25 2550 ---- ---- 1657.75A 1657.75A 1658.50 -44.75 1703.25 2600 ---- ---- 1610.00A 1610.00A 1610.50 -45.00 1655.50 2650 ---- ---- 1562.00A 1562.00A 1562.75 -44.75 1607.50 2700 ---- ---- 1514.50A 1514.50A 1515.00 -44.75 1559.75 2750 ---- ---- 1466.75A 1466.75A 1467.50 -44.50 1512.00 2800 ---- ---- 1419.25A 1419.25A 1420.00 -44.50 1464.50 2850 ---- ---- 1371.75A 1371.75A 1372.50 -44.50 1417.00 2900 ---- ---- 1324.50A 1324.50A 1325.25 -44.25 1369.50 2950 ---- ---- 1277.25A 1277.25A 1278.00 -44.25 1322.25 3000 ---- ---- 1230.00A 1230.00A 1231.00 -44.00 1275.00 3050 ---- ---- 1183.25A 1183.25A 1184.00 -44.00 1228.00 3100 ---- ---- 1136.50A 1136.50A 1137.25 -43.75 1181.00 3150 ---- ---- 1089.75A 1089.75A 1090.75 -43.50 1134.25 3200 ---- ---- 1043.50A 1043.50A 1044.50 -43.25 1087.75 5 3250 ---- ---- 997.25A 997.25A 998.25 -43.00 1041.25 14 3300 ---- 1003.00B 951.00A 1002.25B 952.50 -42.75 995.25 72 3350 ---- 959.50B 905.75A 959.25B 907.00 -42.25 949.25 3400 ---- 914.00B 860.75A 913.50B 861.75 -42.00 903.75 6 3450 ---- 868.50B 815.75A 868.00B 817.00 -41.50 858.50 14 3500 ---- 823.25B 771.50A 822.75B 772.50 -41.00 813.50 5 3550 ---- 778.75B 727.50A 777.25B 728.75 -40.25 769.00 15 3600 ---- 734.25B 683.75A 733.50B 685.25 -39.75 725.00 3650 ---- 690.50B 641.25A 690.25B 642.25 -39.25 681.50 14 3700 ---- 647.25B 597.75A 647.00B 600.00 -38.50 638.50 164 3750 ---- 604.50B 556.00A 604.00B 558.25 -37.75 596.00 3800 ---- 565.25B 515.00A 565.25B 517.00 -37.00 554.00 5 207 3850 ---- 523.75B 474.50A 523.75B 476.50 -36.00 16 512.50 227 3900 ---- 482.75B 434.75A 482.75B 436.75 -35.25 472.00 22 3950 ---- 442.75B 395.75A 442.75B 397.75 -34.25 432.00 230 4000 ---- 403.25B 358.00A 403.25B 359.75 -33.25 393.00 44 800 4050 ---- 365.00B 321.25A 365.00B 322.75 -32.00 354.75 98 4100 ---- 327.50B 285.25A 327.50B 287.00 -30.75 317.75 267 4150 ---- 291.25B 250.75A 291.25B 252.50 -29.50 282.00 337 4200 ---- 256.25B 217.75A 256.25B 219.25 -28.25 247.50 593 4250 ---- 222.50B 186.50A 222.50B 187.50 -27.00 100 214.50 763 4300 ---- 190.50B 157.00A 190.50B 157.75 -25.50 183.25 56 684 4350 ---- 160.50B 130.00A 160.50B 130.50 -23.50 154.00 1 254 4380 ---- 143.75B 115.00A 143.75B 115.25 -22.25 137.50 2 283 4400 121.00 133.00B 105.50A 122.75B 105.50 -21.50 21 127.00 416 4450 ---- 108.00B 84.00A 108.00B 83.75 -19.00 102.75 169 4500 ---- 86.00B 65.50A 86.00B 65.00 -16.25 81.25 1 1124 4510 ---- 82.00B 62.00A 82.00B 61.75 -15.75 77.50 108 4550 ---- 67.25B 50.00A 67.25B 49.75 -13.50 3 63.25 592 4570 ---- 60.75B 44.75A 60.75B 44.25 -12.50 56.75 169 4600 ---- 51.75B 37.75A 51.75B 37.25 -11.00 48.25 1 909 4650 ---- 39.25B 28.25A 39.25B 28.00 -8.50 31 36.50 72 603 4700 ---- 29.50B 21.00A 29.50B 20.75 -6.75 34 27.50 879 4750 ---- 22.25B 15.75A 22.25B 15.50 -5.25 20.75 1223 4800 ---- 16.50B 12.00A 16.50B 11.50 -4.00 1 15.50 3 928 4850 ---- 12.50B 9.25A 12.50B 8.75 -3.00 274 11.75 72 385 4900 ---- 9.75B 7.00A 9.50B 6.75 -2.25 2 9.00 4 720 4950 ---- 7.50B 5.50A 7.25B 5.25 -1.75 7.00 5000 ---- 5.75B 4.30A 5.75B 4.10 -1.40 1 5.50 4 1380 5050 ---- 4.60B 3.45A 4.55B 3.25 -1.15 274 4.40 5100 ---- 3.65B 2.80A 3.65B 2.65 -.90 3.55 229 5150 ---- ---- 2.30A 2.30A 2.15 -.75 2.90 5200 ---- ---- 1.95A 1.95A 1.75 -.60 2.35 520 5300 ---- ---- 1.35A 1.35A 1.20 -.45 1.65 318 5400 ---- ---- 1.00A 1.00A .90 -.25 1.15 196 5500 ---- ---- .75A .75A .65 -.20 .85 301 5600 ---- ---- .55A .55A .50 -.15 .65 5700 ---- ---- .40A .40A .35 -.15 .50 5800 ---- ---- .30A .30A .30 -.05 .35 5900 ---- ---- .25A .25A .25 -.05 .30 6000 ---- ---- ---- ---- .20 -.05 .25 6100 ---- ---- ---- ---- .15 -.05 .20 1 7100 ---- ---- ---- ---- .05 .00 .05 8100 ---- ---- ---- ---- .05 .00 .05 9100 ---- ---- ---- ---- .05 .00 .05 1 EW3 DEC23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4054.00 -46.00 4100.00 1 4934 800 ---- ---- ---- ---- 3375.75 -45.75 3421.50 900 ---- ---- ---- ---- 3278.75 -45.75 3324.50 1000 ---- ---- ---- ---- 3182.00 -45.75 3227.75 1100 ---- ---- ---- ---- 3085.25 -45.75 3131.00 1200 ---- ---- ---- ---- 2988.75 -45.50 3034.25 1300 ---- ---- ---- ---- 2892.00 -45.75 2937.75 1400 ---- ---- ---- ---- 2795.50 -45.50 2841.00 1500 ---- ---- ---- ---- 2699.00 -45.50 2744.50 1600 ---- ---- ---- ---- 2602.50 -45.50 2648.00 1700 ---- ---- ---- ---- 2506.25 -45.25 2551.50 1800 ---- ---- ---- ---- 2409.75 -45.50 2455.25 1900 ---- ---- ---- ---- 2313.75 -45.25 2359.00 2000 ---- ---- ---- ---- 2217.50 -45.25 2262.75 2100 ---- ---- ---- ---- 2121.50 -45.25 2166.75 4933 2200 ---- ---- ---- ---- 2025.75 -45.00 2070.75 2300 ---- ---- ---- ---- 1930.00 -45.00 1975.00 2400 ---- ---- ---- ---- 1834.50 -44.75 1879.25 2450 ---- ---- ---- ---- 1786.75 -44.75 1831.50 2500 ---- ---- ---- ---- 1739.25 -44.50 1783.75 2550 ---- ---- ---- ---- 1691.50 -44.75 1736.25 2600 ---- ---- ---- ---- 1644.00 -44.50 1688.50 2650 ---- ---- ---- ---- 1596.50 -44.50 1641.00 2700 ---- ---- ---- ---- 1549.25 -44.50 1593.75 2750 ---- ---- ---- ---- 1502.00 -44.25 1546.25 2800 ---- ---- ---- ---- 1454.75 -44.25 1499.00 2850 ---- ---- ---- ---- 1407.75 -44.00 1451.75 2900 ---- ---- ---- ---- 1360.75 -44.00 1404.75 2950 ---- ---- ---- ---- 1314.00 -43.75 1357.75 3000 ---- ---- ---- ---- 1267.25 -43.75 1311.00 3050 ---- ---- ---- ---- 1220.75 -43.50 1264.25 3100 ---- ---- ---- ---- 1174.50 -43.25 1217.75 3150 ---- ---- ---- ---- 1128.50 -43.00 1171.50 3200 ---- ---- ---- ---- 1082.50 -43.00 1125.50 3250 ---- ---- ---- ---- 1037.00 -42.50 1079.50 3300 ---- ---- ---- ---- 991.75 -42.00 1033.75 3350 ---- ---- ---- ---- 946.75 -41.75 988.50 3400 ---- ---- ---- ---- 902.00 -41.25 943.25 3450 ---- ---- ---- ---- 857.50 -41.25 898.75 3500 ---- ---- ---- ---- 813.75 -40.50 854.25 3550 ---- ---- ---- ---- 770.25 -40.25 810.50 3600 ---- ---- ---- ---- 727.00 -40.00 767.00 3650 ---- ---- ---- ---- 684.50 -39.25 723.75 3700 ---- ---- ---- ---- 642.50 -38.75 681.25 3750 ---- ---- ---- ---- 601.00 -38.00 639.00 3800 ---- ---- ---- ---- 560.25 -37.25 597.50 3850 ---- ---- ---- ---- 520.00 -36.25 556.25 3900 ---- ---- ---- ---- 480.50 -35.25 515.75 3950 ---- ---- 440.25A 440.25A 441.75 -34.00 475.75 4000 ---- ---- 402.25A 402.25A 404.00 -32.50 436.50 57 4050 ---- 408.50B 365.25A 408.50B 366.75 -31.25 398.00 53 4100 ---- 371.00B 329.25A 371.00B 330.75 -29.50 360.25 31 4150 ---- 334.50B 294.50A 334.50B 295.75 -28.00 323.75 215 4200 ---- 299.00B 260.75A 299.00B 261.75 -26.75 288.50 61 4250 ---- 264.75B 228.50A 264.50B 229.00 -25.50 254.50 132 4300 ---- 231.75B 197.75A 231.75B 197.75 -24.50 222.25 35 4350 ---- 200.75B 168.75A 200.50B 168.50 -23.25 191.75 115 4400 ---- 172.25B 142.00A 172.25B 141.25 -22.25 163.50 72 4450 ---- 145.00B 117.50A 145.00B 116.75 -20.75 137.50 94 4500 105.75 120.00B 95.50A 95.50A 94.75 -19.00 1 113.75 470 509 4550 ---- 97.75B 76.25A 97.75B 75.75 -17.00 92.75 391 4600 ---- 78.25B 60.00A 78.25B 59.50 -15.00 74.50 1 158 4650 ---- 61.75B 46.50A 61.75B 46.25 -12.75 59.00 351 4700 ---- 48.00B 35.75A 48.00B 35.50 -10.50 46.00 1 78 4750 ---- 37.00B 27.50A 37.00B 27.25 -8.25 35.50 174 4800 ---- 28.50B 21.25A 28.50B 20.75 -6.25 27.00 58 4850 ---- 21.75B 16.50A 21.75B 15.75 -5.00 20.75 4900 ---- 16.75B 12.75A 16.75B 12.25 -3.75 16.00 1 1 4950 ---- 13.00B 10.00A 13.00B 9.50 -2.75 12.25 5000 ---- 10.00B 8.00A 10.00B 7.50 -2.25 9.75 2 37 5050 ---- 8.00B 6.50A 8.00B 6.00 -1.75 7.75 5100 ---- ---- 5.25A 5.25A 4.80 -1.45 6.25 40 5150 ---- ---- 4.20A 4.20A 3.95 -1.05 5.00 5200 ---- ---- 3.45A 3.45A 3.30 -.90 4.20 24 5300 ---- ---- 2.40A 2.40A 2.30 -.65 2.95 63 5400 ---- ---- 1.75A 1.75A 1.70 -.40 2.10 5500 ---- ---- 1.35A 1.35A 1.20 -.30 1.50 5600 ---- ---- 1.05A 1.05A .90 -.20 1.10 5700 ---- ---- .80A .80A .65 -.20 .85 5800 ---- ---- .60A .60A .50 -.15 .65 5900 ---- ---- .45A .45A .35 -.15 .50 6000 ---- ---- .35A .35A .25 -.15 .40 6100 ---- ---- ---- ---- .20 -.10 .30 7100 ---- ---- ---- ---- CAB -.05 .05 8100 ---- ---- ---- ---- CAB -.05 .05 9100 ---- ---- ---- ---- CAB .00 CAB 1 1 EW3 JAN24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4034.25 -45.75 4080.00 1000 800 ---- ---- ---- ---- 3359.50 -45.50 3405.00 900 ---- ---- ---- ---- 3263.25 -45.50 3308.75 1000 ---- ---- ---- ---- 3167.00 -45.50 3212.50 1000 1100 ---- ---- ---- ---- 3070.75 -45.50 3116.25 1200 ---- ---- ---- ---- 2974.75 -45.25 3020.00 1300 ---- ---- ---- ---- 2878.75 -45.25 2924.00 1400 ---- ---- ---- ---- 2782.75 -45.25 2828.00 1500 ---- ---- ---- ---- 2686.75 -45.25 2732.00 1600 ---- ---- ---- ---- 2591.00 -45.25 2636.25 1700 ---- ---- ---- ---- 2495.00 -45.50 2540.50 1800 ---- ---- ---- ---- 2399.50 -45.25 2444.75 1900 ---- ---- ---- ---- 2303.75 -45.25 2349.00 2000 ---- ---- ---- ---- 2208.50 -45.00 2253.50 2100 ---- ---- ---- ---- 2113.00 -45.00 2158.00 2200 ---- ---- ---- ---- 2018.00 -44.75 2062.75 1 2300 ---- ---- ---- ---- 1923.00 -44.50 1967.50 1 2400 ---- ---- ---- ---- 1828.00 -44.50 1872.50 2450 ---- ---- ---- ---- 1780.75 -44.25 1825.00 2500 ---- ---- ---- ---- 1733.50 -44.25 1777.75 2550 ---- ---- ---- ---- 1686.25 -44.25 1730.50 2600 ---- ---- ---- ---- 1639.25 -44.00 1683.25 2650 ---- ---- ---- ---- 1592.25 -43.75 1636.00 2700 ---- ---- ---- ---- 1545.25 -43.75 1589.00 2750 ---- ---- ---- ---- 1498.50 -43.75 1542.25 2800 ---- ---- ---- ---- 1451.75 -43.75 1495.50 2850 ---- ---- ---- ---- 1405.25 -43.50 1448.75 2900 ---- ---- ---- ---- 1358.75 -43.50 1402.25 2950 ---- ---- ---- ---- 1312.50 -43.25 1355.75 3000 ---- ---- ---- ---- 1266.50 -43.00 1309.50 3050 ---- ---- ---- ---- 1220.50 -43.00 1263.50 3100 ---- ---- ---- ---- 1174.75 -42.75 1217.50 14 3150 ---- ---- ---- ---- 1129.50 -42.50 1172.00 3200 ---- ---- ---- ---- 1084.25 -42.25 1126.50 69 3250 ---- ---- ---- ---- 1039.25 -42.00 1081.25 14 3300 ---- ---- ---- ---- 994.75 -41.50 1036.25 155 3350 ---- ---- ---- ---- 950.50 -41.25 991.75 86 3400 ---- ---- ---- ---- 906.50 -41.00 947.50 14 3450 ---- ---- ---- ---- 863.00 -40.50 903.50 40 3500 ---- ---- ---- ---- 820.00 -39.75 859.75 26 3550 ---- ---- ---- ---- 777.25 -39.50 816.75 37 3600 ---- ---- ---- ---- 735.25 -38.75 774.00 55 3650 ---- ---- 692.25A 692.25A 693.50 -38.25 731.75 28 3700 ---- 701.00B 651.00A 701.00B 652.50 -37.25 689.75 122 3750 ---- 659.50B 610.50A 659.50B 612.00 -36.25 648.25 29 3800 ---- 618.50B 570.25A 618.50B 571.75 -35.25 607.00 200 3850 ---- 578.00B 531.00A 578.00B 532.25 -34.00 566.25 40 3900 ---- 538.25B 492.25A 538.25B 493.25 -32.75 526.00 17 3950 ---- 499.25B 454.25A 499.25B 454.50 -32.00 486.50 2255 4000 ---- 461.00B 417.00A 461.00B 416.75 -30.75 447.50 675 4050 ---- 423.25B 380.50A 423.25B 379.50 -30.00 409.50 567 4100 385.50 386.50B 345.00A 386.50B 343.25 -29.00 4 372.25 3 566 4150 ---- 350.50B 310.25A 350.50B 308.25 -28.00 336.25 1 269 4200 ---- 315.75B 277.00A 315.75B 274.50 -27.00 301.50 569 4250 ---- 281.75B 245.00A 281.75B 242.00 -26.00 268.00 173 4300 ---- 249.25B 214.25A 249.25B 211.25 -24.75 200 236.00 672 4350 ---- 218.25B 185.25A 218.25B 182.25 -23.75 206.00 115 4400 ---- 189.25B 158.25A 189.25B 155.50 -22.25 177.75 379 4450 ---- 161.50B 133.25A 161.50B 131.00 -20.75 151.75 84 4500 119.50 136.00B 110.50A 110.50A 108.75 -19.00 87 127.75 3 238 4550 ---- 113.00B 90.25A 113.00B 89.00 -17.25 106.25 304 4600 79.50 92.50B 72.75A 78.75B 72.00 -15.25 75 87.25 510 4650 67.25 75.00B 58.00 59.25B 57.25 -13.50 362 70.75 495 4700 53.25 59.75B 45.75A 45.75A 45.25 -11.50 169 56.75 260 4750 ---- 47.25B 35.75A 47.25B 35.50 -9.25 44.75 634 4800 28.00 37.00B 28.00 28.50B 27.50 -7.75 121 35.25 250 4850 ---- 29.00B 22.00A 29.00B 21.50 -6.00 27.50 248 4900 ---- 22.50B 17.25A 22.50B 16.75 -5.00 21.75 310 4950 ---- 17.75B 14.00A 17.75B 13.25 -4.00 17.25 227 5000 ---- 14.00B 11.25A 14.00B 10.75 -3.00 13.75 156 5050 ---- 11.25B 9.25A 11.25B 8.75 -2.25 11.00 5100 ---- ---- 7.50A 7.50A 7.00 -2.00 9.00 133 5150 ---- ---- 6.25A 6.25A 5.75 -1.50 7.25 5200 ---- ---- 5.25A 5.25A 4.85 -1.15 6.00 759 5300 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 1153 5400 ---- ---- 2.55A 2.55A 2.45 -.55 3.00 147 5500 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 684 5600 ---- ---- 1.50A 1.50A 1.35 -.30 1.65 5700 ---- ---- 1.15A 1.15A 1.00 -.20 1.20 5800 ---- ---- .90A .90A .75 -.20 .95 5900 ---- ---- ---- ---- .55 -.15 .70 6000 ---- ---- ---- ---- .40 -.15 .55 6100 ---- ---- ---- ---- .30 -.15 .45 253 7100 ---- ---- ---- ---- .05 -.05 .10 1000 8000 ---- ---- ---- ---- CAB -.05 .05 1000 8100 ---- ---- ---- ---- CAB -.05 .05 9100 ---- ---- ---- ---- CAB -.05 .05 EW3 FEB24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4018.25 -45.75 4064.00 800 ---- ---- ---- ---- 3346.50 -45.50 3392.00 900 ---- ---- ---- ---- 3250.75 -45.50 3296.25 1000 ---- ---- ---- ---- 3155.00 -45.50 3200.50 1100 ---- ---- ---- ---- 3059.25 -45.25 3104.50 1200 ---- ---- ---- ---- 2963.50 -45.50 3009.00 1300 ---- ---- ---- ---- 2868.00 -45.25 2913.25 1400 ---- ---- ---- ---- 2772.50 -45.25 2817.75 1500 ---- ---- ---- ---- 2677.00 -45.00 2722.00 1600 ---- ---- ---- ---- 2581.50 -45.25 2626.75 1700 ---- ---- ---- ---- 2486.25 -45.00 2531.25 1800 ---- ---- ---- ---- 2391.00 -45.00 2436.00 1900 ---- ---- ---- ---- 2295.75 -45.00 2340.75 2000 ---- ---- ---- ---- 2200.75 -45.00 2245.75 2100 ---- ---- ---- ---- 2106.00 -44.75 2150.75 2200 ---- ---- ---- ---- 2011.25 -44.75 2056.00 2300 ---- ---- ---- ---- 1917.00 -44.50 1961.50 2400 ---- ---- ---- ---- 1822.75 -44.25 1867.00 2450 ---- ---- ---- ---- 1775.75 -44.25 1820.00 2500 ---- ---- ---- ---- 1729.00 -44.00 1773.00 2550 ---- ---- ---- ---- 1682.00 -44.00 1726.00 2600 ---- ---- ---- ---- 1635.25 -44.00 1679.25 2650 ---- ---- ---- ---- 1588.75 -43.75 1632.50 2700 ---- ---- ---- ---- 1542.25 -43.50 1585.75 2750 ---- ---- ---- ---- 1495.75 -43.50 1539.25 2800 ---- ---- ---- ---- 1449.50 -43.50 1493.00 2850 ---- ---- ---- ---- 1403.50 -43.25 1446.75 2900 ---- ---- ---- ---- 1357.50 -43.25 1400.75 2950 ---- ---- ---- ---- 1311.75 -43.00 1354.75 3000 ---- ---- ---- ---- 1266.25 -42.75 1309.00 3050 ---- ---- ---- ---- 1220.75 -42.75 1263.50 3100 ---- ---- ---- ---- 1175.75 -42.50 1218.25 3150 ---- ---- ---- ---- 1131.00 -42.25 1173.25 3200 ---- ---- ---- ---- 1086.50 -41.75 1128.25 3250 ---- ---- ---- ---- 1042.25 -41.50 1083.75 3300 ---- ---- ---- ---- 998.25 -41.00 1039.25 3350 ---- ---- ---- ---- 954.50 -40.75 995.25 59 3400 ---- ---- ---- ---- 911.25 -40.50 951.75 3 3450 ---- ---- ---- ---- 868.50 -40.00 908.50 1 3500 ---- ---- ---- ---- 826.25 -39.50 865.75 3 3550 ---- ---- ---- ---- 784.50 -38.75 823.25 19 3600 ---- ---- 742.00A 742.00A 743.00 -38.25 781.25 1 3650 ---- 750.75B 701.00A 750.75B 702.00 -37.50 739.50 3700 ---- 709.50B 660.50A 709.50B 661.50 -36.75 698.25 1 3750 ---- 668.75B 620.50A 668.75B 621.00 -36.25 657.25 3800 ---- 628.50B 581.25A 628.50B 581.00 -35.50 616.50 1 3850 ---- 588.75B 542.50A 588.75B 541.50 -34.75 576.25 49 3900 ---- 549.75B 504.25A 549.75B 502.50 -34.00 536.50 32 3950 ---- 511.25B 467.00A 511.25B 464.25 -33.00 497.25 4000 ---- 473.50B 430.25A 473.50B 426.50 -32.25 458.75 291 4025 ---- 454.75B 412.00A 454.75B 408.00 -32.00 440.00 1 4050 ---- 436.50B 394.25A 436.50B 389.75 -31.50 421.25 1 4100 ---- 400.00B 359.00A 400.00B 353.75 -30.50 384.25 33 4150 ---- 364.75B 324.75A 364.75B 319.00 -29.50 348.50 38 4200 ---- 330.00B 291.75A 330.00B 285.50 -28.50 314.00 19 4250 273.00 296.50B 260.00A 260.00A 253.50 -27.25 1 280.75 48 4300 ---- 264.25B 229.50A 264.25B 223.00 -26.00 249.00 410 4350 ---- 233.25B 200.50A 233.25B 194.25 -24.50 218.75 4400 ---- 204.00B 173.25A 204.00B 167.50 -23.00 190.50 24 4450 ---- 176.25B 148.00A 176.25B 142.75 -21.50 164.25 4500 ---- 150.50B 124.75A 150.50B 120.50 -19.75 140.25 4 4550 ---- 127.00B 103.75A 127.00B 100.25 -18.00 118.25 22 4600 ---- 105.75B 85.25A 105.75B 82.75 -16.00 98.75 4 4650 ---- 87.00B 69.25A 87.00B 67.50 -14.00 81.50 51 4700 ---- 70.75B 55.50A 70.75B 54.50 -12.25 66.75 48 4750 ---- 57.00B 44.25A 57.00B 43.75 -10.25 54.00 4800 ---- 45.50B 35.25A 45.50B 34.75 -8.75 43.50 95 4850 ---- 36.00B 28.00A 36.00B 27.75 -7.25 35.00 1 4900 ---- 28.50B 22.50A 28.50B 22.00 -6.00 28.00 2 4950 ---- 22.75B 18.25A 22.75B 17.75 -4.50 22.25 5000 ---- ---- 14.75A 14.75A 14.25 -3.75 18.00 1 5050 ---- ---- 12.00A 12.00A 11.50 -3.00 14.50 5100 ---- ---- 10.00A 10.00A 9.50 -2.25 11.75 286 5150 ---- ---- 8.25A 8.25A 7.75 -1.75 9.50 66 66 5200 ---- ---- 7.00A 7.00A 6.50 -1.50 8.00 108 5300 ---- ---- 4.80A 4.80A 4.60 -.90 5.50 14 5400 ---- ---- 3.50A 3.50A 3.35 -.65 4.00 135 5500 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 1 5600 ---- ---- 2.00A 2.00A 1.90 -.35 2.25 5700 ---- ---- 1.55A 1.55A 1.45 -.30 1.75 5800 ---- ---- 1.25A 1.25A 1.10 -.25 1.35 5900 ---- ---- 1.00A 1.00A .85 -.20 1.05 6000 ---- ---- ---- ---- .70 -.15 .85 6100 ---- ---- ---- ---- .55 -.10 .65 1 7100 ---- ---- ---- ---- .10 -.05 .15 8100 ---- ---- ---- ---- .05 .00 .05 9100 ---- ---- ---- ---- .05 .00 .05 EW3 MAR24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4036.00 -45.00 4081.00 2000 800 ---- ---- ---- ---- 3367.00 -44.75 3411.75 900 ---- ---- ---- ---- 3271.75 -44.75 3316.50 1000 ---- ---- ---- ---- 3176.50 -44.75 3221.25 1100 ---- ---- ---- ---- 3081.00 -45.00 3126.00 2000 1200 ---- ---- ---- ---- 2985.75 -45.00 3030.75 1300 ---- ---- ---- ---- 2890.50 -45.00 2935.50 1400 ---- ---- ---- ---- 2795.50 -44.75 2840.25 1500 ---- ---- ---- ---- 2700.50 -44.50 2745.00 1600 ---- ---- ---- ---- 2605.50 -44.25 2649.75 1700 ---- ---- ---- ---- 2510.75 -44.00 2554.75 1800 ---- ---- ---- ---- 2416.00 -43.75 2459.75 1900 ---- ---- ---- ---- 2321.25 -43.50 2364.75 2000 ---- ---- ---- ---- 2226.75 -43.25 2270.00 2100 ---- ---- ---- ---- 2132.50 -43.00 2175.50 2200 ---- ---- ---- ---- 2038.25 -43.00 2081.25 2300 ---- ---- ---- ---- 1944.25 -43.00 1987.25 2400 ---- ---- ---- ---- 1850.75 -42.75 1893.50 2450 ---- ---- ---- ---- 1804.00 -42.75 1846.75 2500 ---- ---- ---- ---- 1757.50 -42.50 1800.00 2550 ---- ---- ---- ---- 1710.75 -42.75 1753.50 2600 ---- ---- ---- ---- 1664.50 -42.75 1707.25 2650 ---- ---- ---- ---- 1618.25 -42.50 1660.75 2700 ---- ---- ---- ---- 1572.00 -42.75 1614.75 2750 ---- ---- ---- ---- 1526.00 -42.50 1568.50 2800 ---- ---- ---- ---- 1480.00 -42.75 1522.75 2850 ---- ---- ---- ---- 1434.25 -42.75 1477.00 2900 ---- ---- ---- ---- 1388.75 -42.50 1431.25 2950 ---- ---- ---- ---- 1343.50 -42.25 1385.75 3000 ---- ---- ---- ---- 1298.25 -42.25 1340.50 3050 ---- ---- ---- ---- 1253.50 -42.00 1295.50 3100 ---- ---- ---- ---- 1208.75 -42.00 1250.75 3150 ---- ---- ---- ---- 1164.25 -41.75 1206.00 3200 ---- ---- ---- ---- 1120.25 -41.25 1161.50 3250 ---- ---- ---- ---- 1076.25 -41.25 1117.50 3300 ---- ---- ---- ---- 1032.75 -40.75 1073.50 3350 ---- ---- ---- ---- 989.50 -40.50 1030.00 3400 ---- ---- ---- ---- 946.75 -40.00 986.75 3450 ---- ---- ---- ---- 904.25 -39.50 943.75 3500 ---- ---- ---- ---- 862.25 -39.00 901.25 3550 ---- ---- ---- ---- 820.50 -38.50 859.00 3600 ---- ---- ---- ---- 779.25 -38.00 817.25 3650 ---- ---- ---- ---- 738.50 -37.25 775.75 3700 ---- ---- ---- ---- 698.25 -36.75 735.00 3750 ---- ---- ---- ---- 658.50 -36.00 694.50 3800 ---- ---- ---- ---- 619.25 -35.50 654.75 3820 ---- ---- ---- ---- 603.75 -35.25 639.00 3850 ---- ---- ---- ---- 580.50 -35.00 615.50 3900 ---- ---- 543.00A 543.00A 542.50 -34.25 576.75 3920 ---- ---- 528.00A 528.00A 527.50 -34.00 561.50 3950 ---- ---- 505.75A 505.75A 505.25 -33.50 538.75 4000 ---- 510.50B 469.00A 510.50B 468.50 -32.75 501.25 4050 ---- 473.50B 433.25A 473.50B 432.50 -32.00 464.50 4100 ---- 437.00B 398.00A 437.00B 397.25 -31.25 428.50 4150 ---- 401.50B 363.75A 401.50B 363.00 -30.00 393.00 4200 ---- 366.75B 330.25A 366.50B 329.50 -29.00 358.50 4250 ---- 332.75B 297.75A 332.75B 297.00 -28.00 325.00 4300 ---- 300.00B 266.50A 300.00B 265.75 -26.75 292.50 4350 ---- 268.50B 236.50A 268.50B 235.75 -25.50 261.25 4400 ---- 238.25B 208.00A 238.25B 207.25 -24.25 231.50 4450 ---- 209.50B 181.25A 209.50B 180.25 -23.00 203.25 4500 ---- 182.25B 156.00A 182.25B 155.00 -21.50 176.50 4550 ---- 157.00B 133.00A 157.00B 132.00 -20.00 152.00 4600 ---- 133.75B 112.00A 133.75B 111.25 -18.25 129.50 4650 ---- 112.50B 93.50A 112.50B 92.75 -16.50 109.25 10 4700 ---- 94.00B 77.25A 94.00B 76.50 -14.75 91.25 10 4750 ---- 77.50B 63.50A 77.50B 62.75 -12.75 75.50 4800 ---- 63.50B 51.50A 63.50B 51.00 -11.00 62.00 4850 ---- 51.50B 41.75A 51.50B 41.25 -9.25 50.50 20 4900 ---- 41.75B 34.00A 41.75B 33.25 -7.75 41.00 20 4950 ---- 33.75B 27.50A 33.75B 26.75 -6.50 33.25 5000 ---- 27.25B 22.50A 27.25B 21.50 -5.50 27.00 40 5050 ---- ---- 18.25A 18.25A 17.50 -4.50 22.00 5100 ---- ---- 15.00A 15.00A 14.25 -3.75 18.00 20 5150 ---- ---- 12.50A 12.50A 11.75 -3.00 14.75 5200 ---- ---- 10.50A 10.50A 9.75 -2.50 12.25 24 5300 ---- ---- 7.50A 7.50A 7.00 -1.75 8.75 26 5400 ---- ---- 5.50A 5.50A 4.95 -1.30 6.25 12 5500 ---- ---- 3.95A 3.95A 3.60 -.95 4.55 5600 ---- ---- 3.00A 3.00A 2.65 -.75 3.40 5700 ---- ---- 2.30A 2.30A 2.00 -.55 2.55 5800 ---- ---- 1.80A 1.80A 1.50 -.40 1.90 5900 ---- ---- 1.40A 1.40A 1.10 -.35 1.45 6000 ---- ---- ---- ---- .85 -.30 1.15 6100 ---- ---- ---- ---- .65 -.20 .85 7100 ---- ---- ---- ---- .10 .00 .10 8000 ---- ---- ---- ---- CAB -.05 .05 8100 ---- ---- ---- ---- CAB -.05 .05 2000 9100 ---- ---- ---- ---- CAB .00 CAB 2000 EW3 APR24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4016.50 -44.75 4061.25 1 800 ---- ---- ---- ---- 3351.00 -44.50 3395.50 900 ---- ---- ---- ---- 3256.25 -44.50 3300.75 1000 ---- ---- ---- ---- 3161.50 -44.25 3205.75 1100 ---- ---- ---- ---- 3066.75 -44.25 3111.00 1200 ---- ---- ---- ---- 2972.00 -44.25 3016.25 1300 ---- ---- ---- ---- 2877.50 -44.00 2921.50 1400 ---- ---- ---- ---- 2782.75 -44.25 2827.00 1500 ---- ---- ---- ---- 2688.25 -44.25 2732.50 1600 ---- ---- ---- ---- 2593.75 -44.25 2638.00 1700 ---- ---- ---- ---- 2499.50 -44.00 2543.50 1800 ---- ---- ---- ---- 2405.25 -44.00 2449.25 1900 ---- ---- ---- ---- 2311.25 -44.00 2355.25 2000 ---- ---- ---- ---- 2217.25 -44.00 2261.25 2100 ---- ---- ---- ---- 2123.75 -43.75 2167.50 2200 ---- ---- ---- ---- 2030.25 -43.50 2073.75 2300 ---- ---- ---- ---- 1937.25 -43.25 1980.50 2400 ---- ---- ---- ---- 1844.25 -43.25 1887.50 2500 ---- ---- ---- ---- 1752.00 -42.75 1794.75 2550 ---- ---- ---- ---- 1705.75 -42.75 1748.50 2600 ---- ---- ---- ---- 1660.00 -42.50 1702.50 2650 ---- ---- ---- ---- 1614.00 -42.50 1656.50 2700 ---- ---- ---- ---- 1568.50 -42.25 1610.75 2750 ---- ---- ---- ---- 1523.00 -42.25 1565.25 2800 ---- ---- ---- ---- 1477.50 -42.25 1519.75 2850 ---- ---- ---- ---- 1432.50 -41.75 1474.25 2900 ---- ---- ---- ---- 1387.50 -41.75 1429.25 2950 ---- ---- ---- ---- 1342.75 -41.50 1384.25 3000 ---- ---- ---- ---- 1298.25 -41.25 1339.50 3050 ---- ---- ---- ---- 1253.75 -41.25 1295.00 3100 ---- ---- ---- ---- 1209.75 -41.00 1250.75 3150 ---- ---- ---- ---- 1166.00 -40.75 1206.75 3200 ---- ---- ---- ---- 1122.50 -40.50 1163.00 3250 ---- ---- ---- ---- 1079.25 -40.25 1119.50 3300 ---- ---- ---- ---- 1036.50 -39.75 1076.25 3350 ---- ---- ---- ---- 994.00 -39.50 1033.50 3400 ---- ---- ---- ---- 951.75 -39.25 991.00 10 3450 ---- ---- ---- ---- 910.25 -38.50 948.75 3500 ---- ---- 869.50A 869.50A 869.00 -38.00 907.00 3550 ---- ---- 828.50A 828.50A 828.25 -37.25 865.50 3600 ---- 836.00B 788.25A 836.00B 787.75 -36.75 824.50 3650 ---- 795.25B 748.25A 795.25B 747.75 -36.25 784.00 3700 ---- 755.00B 708.75A 755.00B 708.25 -35.75 744.00 3750 ---- 715.25B 669.75A 715.25B 669.00 -35.25 704.25 3800 ---- 675.75B 631.25A 675.75B 630.50 -34.75 665.25 3850 ---- 637.00B 593.25A 637.00B 592.50 -34.25 626.75 3900 ---- 599.00B 556.00A 599.00B 555.00 -33.75 588.75 14 3950 ---- 561.25B 519.25A 561.25B 518.25 -33.00 551.25 4000 ---- 524.25B 483.00A 524.25B 482.25 -32.25 514.50 19 4050 ---- 487.75B 447.50A 487.75B 446.75 -31.50 478.25 14 4100 ---- 452.00B 412.75A 452.00B 412.00 -30.75 442.75 4150 ---- 417.00B 379.00A 417.00B 378.25 -29.75 408.00 192 4200 ---- 382.75B 346.00A 382.75B 345.25 -28.75 374.00 12 4250 ---- 349.25B 314.00A 349.25B 313.50 -27.50 341.00 4300 ---- 317.00B 283.00A 317.00B 282.50 -26.50 309.00 4350 ---- 285.75B 253.25A 285.75B 252.75 -25.50 278.25 4400 ---- 255.75B 224.75A 255.75B 224.50 -24.25 248.75 315 4450 ---- 227.00B 197.75A 227.00B 197.50 -23.00 220.50 4500 ---- 199.75B 172.25A 199.75B 172.00 -21.75 193.75 2 4550 ---- 174.00B 148.75A 174.00B 148.50 -20.25 168.75 1 4600 ---- 150.25B 127.00A 150.25B 127.00 -18.75 145.75 109 4650 ---- 128.50B 107.50A 128.50B 107.50 -17.00 124.50 32 4700 ---- 109.00B 90.25A 109.00B 90.25 -15.25 105.50 320 4750 ---- 91.50B 75.25A 91.50B 75.00 -13.75 88.75 4800 ---- 76.25B 62.25A 76.25B 62.00 -12.00 74.00 4850 ---- 63.25B 51.25A 63.25B 51.00 -10.25 61.25 3 4900 ---- 52.00B 42.00A 52.00B 41.75 -8.75 50.50 3 4950 ---- 42.75B 35.25A 42.75B 34.25 -7.25 41.50 5000 30.00 34.75B 28.50A 28.50A 28.25 -6.00 6 34.25 5050 ---- 28.50B 24.00A 28.50B 23.25 -5.00 28.25 5100 ---- ---- 19.50A 19.50A 19.25 -4.25 23.50 5150 ---- ---- 16.50A 16.50A 16.00 -3.50 19.50 5200 ---- ---- 14.00A 14.00A 13.50 -2.75 16.25 1 33 5300 ---- ---- 10.00A 10.00A 9.50 -2.00 11.50 24 5400 ---- ---- 7.50A 7.50A 6.75 -1.50 8.25 13 5500 ---- ---- 5.50A 5.50A 5.00 -1.00 6.00 19 5600 ---- ---- 4.15A 4.15A 3.75 -.70 4.45 5700 ---- ---- 3.20A 3.20A 2.85 -.50 3.35 5800 ---- ---- 2.50A 2.50A 2.20 -.40 2.60 5900 ---- ---- ---- ---- 1.70 -.30 2.00 6000 ---- ---- ---- ---- 1.35 -.25 1.60 6100 ---- ---- ---- ---- 1.10 -.20 1.30 7100 ---- ---- ---- ---- .20 -.05 .25 8100 ---- ---- ---- ---- .05 -.05 .10 9100 ---- ---- ---- ---- .05 .00 .05 1 EW3 MAY24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- 4055.00B ---- ---- 4001.25 -44.50 4045.75 1 3 900 ---- 3295.75B ---- ---- 3243.75 -44.50 3288.25 1000 ---- 3201.00B ---- ---- 3149.50 -44.50 3194.00 1100 ---- 3106.50B ---- ---- 3055.25 -44.25 3099.50 1200 ---- 3012.00B ---- ---- 2961.00 -44.25 3005.25 1300 ---- 2917.50B ---- ---- 2866.75 -44.25 2911.00 1400 ---- 2823.00B ---- ---- 2772.50 -44.25 2816.75 1500 ---- 2728.75B ---- ---- 2678.50 -44.00 2722.50 1600 ---- 2634.50B ---- ---- 2584.50 -44.00 2628.50 1700 ---- 2540.50B ---- ---- 2490.50 -44.00 2534.50 1800 ---- 2446.50B ---- ---- 2397.00 -43.75 2440.75 1900 ---- 2352.75B ---- ---- 2303.50 -43.50 2347.00 2000 ---- 2259.00B ---- ---- 2210.00 -43.50 2253.50 2100 ---- 2165.75B ---- ---- 2117.00 -43.25 2160.25 2200 ---- 2072.50B ---- ---- 2024.25 -43.25 2067.50 2300 ---- 1979.50B ---- ---- 1931.75 -43.00 1974.75 2400 ---- 1887.00B ---- ---- 1839.50 -42.75 1882.25 2500 ---- 1795.00B ---- ---- 1747.75 -42.75 1790.50 2600 ---- 1703.25B ---- ---- 1656.50 -42.50 1699.00 2650 ---- 1657.50B ---- ---- 1611.00 -42.50 1653.50 2700 ---- 1612.00B ---- ---- 1565.75 -42.25 1608.00 2750 ---- 1566.75B ---- ---- 1520.75 -42.00 1562.75 2800 ---- 1521.50B ---- ---- 1475.75 -42.00 1517.75 2850 ---- 1476.50B ---- ---- 1431.00 -41.75 1472.75 2900 ---- 1431.50B ---- ---- 1386.50 -41.50 1428.00 2950 ---- 1387.00B ---- ---- 1342.00 -41.50 1383.50 3000 ---- 1342.50B ---- ---- 1298.00 -41.25 1339.25 3050 ---- 1298.50B ---- ---- 1254.25 -41.00 1295.25 3100 ---- 1254.50B ---- ---- 1210.50 -41.00 1251.50 3150 ---- 1210.75B ---- ---- 1167.25 -40.75 1208.00 3200 ---- 1167.50B ---- ---- 1124.50 -40.25 1164.75 3250 ---- 1124.25B ---- ---- 1081.75 -40.00 1121.75 3300 ---- 1081.50B ---- ---- 1039.50 -39.50 1079.00 3350 ---- 1039.00B ---- ---- 997.50 -39.25 1036.75 3400 ---- 997.00B ---- ---- 956.00 -38.75 994.75 3450 ---- 955.25B ---- ---- 914.75 -38.25 953.00 3500 ---- 913.75B 875.25A 875.25A 874.00 -37.75 911.75 3550 ---- 882.75B 835.00A 882.75B 833.75 -37.25 871.00 3600 ---- 842.00B 795.00A 842.00B 794.00 -36.50 830.50 3650 ---- 801.75B 755.50A 801.75B 754.50 -36.00 790.50 3700 ---- 762.00B 716.50A 762.00B 715.50 -35.50 751.00 3750 ---- 722.75B 678.00A 722.50B 677.00 -35.00 712.00 3800 ---- 684.00B 640.00A 684.00B 639.25 -34.25 673.50 3850 ---- 645.75B 602.50A 645.75B 601.75 -33.75 635.50 3900 ---- 608.00B 565.75A 608.00B 564.75 -33.25 598.00 3950 ---- 570.75B 529.25A 570.75B 528.50 -32.50 561.00 4000 ---- 534.25B 493.75A 534.25B 493.00 -31.75 524.75 16 4050 ---- 498.25B 458.50A 498.25B 457.75 -31.25 489.00 4100 ---- 463.00B 424.25A 463.00B 423.50 -30.50 454.00 4150 ---- 428.25B 390.75A 428.25B 390.00 -29.50 419.50 4200 ---- 394.50B 358.00A 394.50B 357.25 -28.75 386.00 4250 ---- 361.25B 326.25A 361.25B 325.50 -27.75 353.25 270 4300 ---- 329.25B 295.25A 329.25B 294.75 -26.75 321.50 222 4350 ---- 298.00B 265.75A 298.00B 265.25 -25.50 290.75 4400 ---- 268.25B 237.25A 268.25B 236.75 -24.50 261.25 4450 ---- 239.50B 210.25A 239.50B 209.75 -23.25 233.00 4500 ---- 212.25B 184.75A 212.25B 184.50 -21.75 206.25 1 361 4550 ---- 186.25B 160.75A 186.25B 160.75 -20.25 181.00 296 4600 ---- 162.25B 139.00A 162.25B 138.75 -19.00 157.75 4650 ---- 140.00B 119.00A 140.00B 118.75 -17.50 136.25 4700 ---- 120.00B 101.00A 120.00B 100.75 -16.00 116.75 1 4750 ---- 101.75B 85.25A 101.75B 85.00 -14.25 99.25 105 4800 ---- 85.75B 71.50A 85.75B 71.00 -12.75 83.75 51 4850 ---- 71.75B 59.50A 71.75B 59.25 -11.00 70.25 4900 ---- 59.75B 49.50A 59.75B 49.25 -9.50 58.75 4950 ---- 49.75B 41.00A 49.75B 40.75 -8.25 49.00 5000 ---- ---- 34.25A 34.25A 34.00 -6.75 40.75 1 5050 ---- ---- 28.50A 28.50A 28.25 -5.75 34.00 5100 ---- ---- 24.00A 24.00A 23.50 -5.00 28.50 5150 ---- ---- 20.00A 20.00A 19.50 -4.25 23.75 5200 ---- ---- 17.00A 17.00A 16.50 -3.50 20.00 5300 ---- ---- 12.25A 12.25A 11.75 -2.50 14.25 15 5400 ---- ---- 9.25A 9.25A 8.50 -1.75 10.25 45 5500 ---- ---- 7.00A 7.00A 6.25 -1.25 7.50 2 5600 ---- ---- 5.25A 5.25A 4.80 -.95 5.75 5700 ---- ---- 4.00A 4.00A 3.65 -.65 4.30 5800 ---- ---- 3.15A 3.15A 2.85 -.45 3.30 5900 ---- ---- 2.50A 2.50A 2.20 -.40 2.60 6000 ---- ---- 2.00A 2.00A 1.70 -.35 2.05 6100 ---- ---- ---- ---- 1.35 -.30 1.65 7100 ---- ---- ---- ---- .20 -.10 .30 8100 ---- ---- ---- ---- .05 -.05 .10 9100 ---- ---- ---- ---- CAB -.05 .05 1 3 EW3 JUN24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4013.00 -45.75 4058.75 900 ---- ---- ---- ---- 3258.75 -45.50 3304.25 1000 ---- ---- ---- ---- 3165.00 -45.25 3210.25 1100 ---- ---- ---- ---- 3071.00 -45.25 3116.25 1200 ---- ---- ---- ---- 2977.25 -45.00 3022.25 1300 ---- ---- ---- ---- 2883.25 -45.25 2928.50 1400 ---- ---- ---- ---- 2789.50 -45.00 2834.50 1500 ---- ---- ---- ---- 2696.00 -44.75 2740.75 1600 ---- ---- ---- ---- 2602.50 -44.75 2647.25 1700 ---- ---- ---- ---- 2509.00 -44.75 2553.75 1800 ---- ---- ---- ---- 2415.75 -44.75 2460.50 1900 ---- ---- ---- ---- 2322.75 -44.50 2367.25 2000 ---- ---- ---- ---- 2230.00 -44.25 2274.25 2100 ---- ---- ---- ---- 2137.50 -44.00 2181.50 2200 ---- ---- ---- ---- 2045.25 -43.75 2089.00 2300 ---- ---- ---- ---- 1953.25 -43.75 1997.00 2400 ---- ---- ---- ---- 1861.75 -43.50 1905.25 2500 ---- ---- ---- ---- 1770.50 -43.25 1813.75 2600 ---- ---- ---- ---- 1680.00 -43.00 1723.00 2700 ---- ---- ---- ---- 1590.25 -42.50 1632.75 2800 ---- ---- ---- ---- 1501.00 -42.25 1543.25 2900 ---- ---- ---- ---- 1412.50 -42.00 1454.50 3000 ---- ---- ---- ---- 1325.00 -41.50 1366.50 3100 ---- ---- ---- ---- 1238.50 -41.00 1279.50 3200 ---- ---- ---- ---- 1153.00 -40.50 1193.50 3300 ---- ---- ---- ---- 1068.75 -39.75 1108.50 3400 ---- ---- ---- ---- 986.00 -39.00 1025.00 3500 ---- ---- ---- ---- 904.50 -38.25 942.75 3600 ---- ---- ---- ---- 824.75 -37.00 861.75 3700 ---- ---- ---- ---- 746.50 -36.00 782.50 3800 ---- ---- ---- ---- 670.25 -34.75 705.00 3900 ---- 630.00B 597.75A 630.00B 596.25 -33.00 629.25 4000 ---- 565.00B 526.25A 564.75B 524.50 -31.25 555.75 4100 ---- 493.75B 457.25A 493.75B 455.50 -29.50 485.00 4200 ---- 425.25B 391.25A 425.25B 389.50 -27.75 417.25 4300 ---- 360.00B 328.25A 360.00B 327.00 -25.75 352.75 4400 ---- 298.75B 269.50A 298.50B 268.25 -24.25 292.50 4500 ---- 241.75B 215.25A 241.75B 214.25 -22.75 237.00 4600 ---- 190.00B 167.25A 190.00B 166.00 -20.75 186.75 4700 ---- 145.00B 126.00A 145.00B 124.75 -18.50 143.25 4800 ---- 107.25B 92.25A 107.25B 91.00 -15.50 106.50 4900 ---- 77.50B 66.25A 77.50B 65.00 -12.00 77.00 5000 ---- ---- 47.00A 47.00A 46.00 -8.75 54.75 5100 ---- ---- 33.25A 33.25A 32.25 -6.25 38.50 5200 ---- ---- 24.00A 24.00A 23.00 -4.25 27.25 5300 ---- ---- 17.50A 17.50A 16.50 -3.25 19.75 5400 ---- ---- 13.00A 13.00A 12.25 -2.50 14.75 5500 ---- ---- 9.75A 9.75A 9.00 -2.00 11.00 5600 ---- ---- 7.50A 7.50A 6.75 -1.75 8.50 5700 ---- ---- 5.75A 5.75A 5.25 -1.25 6.50 5800 ---- ---- 4.50A 4.50A 4.05 -.95 5.00 5900 ---- ---- 3.60A 3.60A 3.15 -.75 3.90 6000 ---- ---- 2.90A 2.90A 2.50 -.55 3.05 6100 ---- ---- 2.35A 2.35A 2.00 -.45 2.45 7100 ---- ---- ---- ---- .30 -.05 .35 8100 ---- ---- ---- ---- .10 .00 .10 9100 ---- ---- ---- ---- .05 .00 .05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19725 17650 388114 EW3 JUN23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 370 CAB 2100 38579 800 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 18 1100 ---- ---- ---- ---- CAB .00 CAB 1 1200 ---- ---- ---- ---- CAB .00 CAB 10 1300 ---- ---- ---- ---- CAB .00 CAB 18 1400 ---- ---- ---- ---- CAB .00 CAB 312 1500 ---- ---- ---- ---- CAB .00 CAB 30 1600 ---- ---- ---- ---- CAB .00 CAB 5 1700 ---- ---- ---- ---- CAB .00 CAB 740 1800 ---- ---- ---- ---- CAB .00 CAB 131 1900 .05 .05 .05 .05 .05 .00 1 .05 73 2000 .05 .05 .05 .05 .05 .00 628 .05 1873 2100 ---- ---- ---- ---- .05 .00 370 .05 2100 38064 2200 ---- ---- ---- ---- .10 +.05 .05 770 2300 ---- ---- ---- ---- .10 .00 .10 123 2350 ---- ---- ---- ---- .15 +.05 .10 506 2400 ---- ---- ---- ---- .15 +.05 .10 407 2450 ---- ---- ---- ---- .15 .00 .15 10 151 2500 ---- ---- ---- ---- .20 +.05 .15 6 1685 2550 ---- .20B ---- .20B .25 +.10 .15 28 2600 ---- ---- ---- ---- .25 +.05 .20 40 124 2650 ---- .25B ---- .25B .30 +.10 .20 470 2700 ---- .30B ---- .30B .35 +.10 .25 1215 2750 ---- .35B ---- .35B .35 +.10 .25 55 1041 2800 ---- .40B ---- .40B .40 +.10 3 .30 18 188 2850 ---- .45B ---- .45B .45 +.10 .35 270 2900 ---- .55B ---- .55B .55 +.15 1 .40 10 624 2950 .45 .60B .45 .60B .60 +.20 6 .40 47 556 2975 ---- .65B ---- .65B .65 +.20 2 .45 8 370 3000 ---- .70B ---- .70B .70 +.20 .50 892 3025 ---- .75B ---- .75B .70 +.20 .50 396 3050 .50 .85B .50 .85B .75 +.20 1 .55 5 965 3075 ---- .90B ---- .90B .80 +.20 616 .60 1 626 3100 ---- .95B ---- .95B .90 +.30 .60 18 671 3125 ---- 1.05B ---- 1.05B .95 +.30 .65 390 3140 ---- 1.10B ---- 1.10B 1.00 +.30 .70 70 3150 .75 1.10B .70A 1.10B 1.00 +.25 1 .75 350 3160 ---- 1.15B ---- 1.15B 1.05 +.30 .75 177 3170 .85 1.20B .85 1.20B 1.10 +.35 60 .75 68 3175 ---- 1.20B .75A .75A 1.10 +.30 .80 168 3180 ---- 1.20B ---- 1.20B 1.10 +.30 .80 158 3190 .90 1.25B .90 1.25B 1.15 +.35 27 .80 2 3200 .90 1.30B .80A 1.15A 1.20 +.35 8 .85 6 1547 3210 ---- 1.35B .85A .85A 1.20 +.30 .90 525 3220 ---- 1.40B .85A .85A 1.25 +.35 .90 124 3225 1.00 1.40B 1.00 1.40B 1.25 +.35 1 .90 101 3230 ---- 1.45B .90A .90A 1.30 +.35 .95 59 3240 ---- 1.50B .90A .90A 1.30 +.35 .95 74 3250 1.00 1.50B .95A 1.50B 1.35 +.35 10 1.00 14 344 3260 1.60 1.60 .95A 1.40A 1.40 +.40 1 1.00 28 3270 ---- 1.60B 1.00A 1.00A 1.45 +.40 1.05 4 3275 ---- 1.65B 1.00A 1.00A 1.45 +.40 1.05 150 3280 ---- 1.65B 1.00A 1.00A 1.45 +.35 1.10 5 89 3290 ---- 1.70B 1.05A 1.05A 1.50 +.40 1.10 33 3300 ---- 1.75B 1.10A 1.10A 1.55 +.40 2 1.15 1 1448 3310 1.70 1.80B 1.10A 1.80B 1.60 +.40 4 1.20 108 3320 ---- 1.85B 1.15A 1.15A 1.65 +.40 1.25 7 3325 1.80 1.90B 1.15A 1.65A 1.70 +.45 5 1.25 130 3330 ---- 1.95B 1.20A 1.20A 1.70 +.45 1.25 75 3340 ---- 2.00B 1.20A 1.20A 1.75 +.45 1.30 47 3350 1.30 2.05B 1.25A 2.05B 1.80 +.45 1 1.35 1 408 3360 ---- 2.10B 1.30A 1.30A 1.85 +.45 1.40 53 3370 ---- 2.20B 1.35A 1.35A 1.90 +.45 3 1.45 70 3375 ---- 2.20B 1.35A 1.35A 1.95 +.50 35 1.45 318 3380 ---- 2.25B 1.40A 1.40A 2.00 +.50 1.50 49 3390 ---- 2.30B 1.40A 1.40A 2.05 +.50 1.55 450 3400 1.75 2.40B 1.45A 2.40B 2.10 +.55 80 1.55 3 1149 3410 ---- 2.45B 1.50A 1.50A 2.15 +.55 1.60 22 3420 ---- 2.55B 1.55A 1.55A 2.25 +.60 1.65 8 49 3425 ---- 2.60B 1.60A 1.60A 2.30 +.60 1.70 2 184 3430 1.55 2.65B 1.55 2.40B 2.30 +.60 24 1.70 139 173 3440 ---- 2.70B 1.65A 1.65A 2.40 +.60 1.80 1 20 3450 1.65 2.80B 1.65 2.55B 2.45 +.60 47 1.85 227 771 3460 1.70 2.90B 1.60 2.40 2.55 +.65 446 1.90 422 310 3470 1.75 3.00B 1.75 3.00B 2.65 +.70 3 1.95 203 3475 ---- 3.05B 1.85A 1.85A 2.70 +.70 2.00 657 3480 ---- 3.10B 1.90A 1.90A 2.70 +.65 2.05 95 495 3490 2.10 3.20B 1.95A 3.20B 2.80 +.70 10 2.10 666 3500 2.35 3.30B 2.00A 2.70A 2.90 +.70 6 2.20 6 1778 3510 ---- 3.40B 2.10A 2.10A 3.00 +.70 2.30 929 3520 3.35 3.50B 2.15A 3.00A 3.10 +.75 10 2.35 6 142 3525 ---- 3.60B 2.20A 2.20A 3.15 +.75 2.40 2 688 3530 ---- 3.65B 2.25A 2.25A 3.20 +.75 4 2.45 70 168 3540 ---- 3.75B 2.30A 2.30A 3.30 +.80 2.50 11 167 3550 2.55 3.90B 2.40A 3.15A 3.40 +.80 98 2.60 833 3560 ---- 4.05B 2.45A 2.45A 3.55 +.85 2.70 674 1295 3570 ---- 4.15B 2.55A 2.55A 3.65 +.90 2.75 101 243 3575 ---- 4.25B 2.60A 2.60A 3.70 +.90 35 2.80 312 3580 ---- 4.30B 2.65A 2.65A 3.80 +.95 76 2.85 5 77 3590 ---- 4.50B 2.75A 2.75A 3.90 +.95 2.95 5 162 3600 4.00 4.65B 2.80A 4.30B 4.05 +.95 66 3.10 3 950 3610 ---- 4.80B 2.95A 2.95A 4.20 +1.00 3.20 2 212 3620 ---- 5.00B 3.05A 3.05A 4.35 +1.05 3.30 2 804 3625 ---- 5.00B 3.05A 3.05A 4.45 +1.10 3.35 1083 3630 ---- 5.00B 3.15A 3.15A 4.55 +1.10 3.45 46 3640 4.80 5.25B 3.25A 4.50A 4.70 +1.15 5 3.55 3 722 3650 4.65 5.50B 3.35A 4.40A 4.85 +1.15 62 3.70 5 381 3660 ---- 5.75B 3.50A 3.50A 5.00 +1.15 3.85 15 81 3670 5.50 6.00B 3.60A 5.00A 5.25 +1.25 5 4.00 5 409 3675 ---- 6.00B 3.65A 3.65A 5.25 +1.15 4.10 53 324 3680 5.50 6.25B 3.75A 5.75B 5.50 +1.35 71 4.15 177 670 3690 ---- 6.50B 3.85A 3.85A 5.75 +1.45 4.30 5 347 3700 4.90 6.75B 4.05A 5.75A 6.00 +1.50 58 4.50 18 1550 3710 ---- 7.00B 4.15A 4.15A 6.25 +1.55 4.70 204 3720 ---- 7.25B 4.35A 4.35A 6.50 +1.65 4.85 58 3725 5.00 7.50B 4.40A 7.25B 6.50 +1.55 9 4.95 20 2096 3730 ---- 7.50B 4.50A 4.50A 6.75 +1.75 5.00 7 179 3740 ---- 7.75B 4.65A 4.65A 7.00 +1.75 5.25 11 298 3750 6.00 8.25B 4.85A 8.25B 7.25 +1.75 21 5.50 39 866 3760 ---- 8.50B 5.25A 5.25A 7.50 +1.75 5.75 73 3770 ---- 9.00B 5.25A 5.25A 8.00 +2.00 40 6.00 4 182 3775 ---- 9.00B 5.50A 5.50A 8.00 +2.00 168 6.00 2 702 3780 ---- 9.25B 5.50A 5.50A 8.25 +2.00 6.25 9 240 3790 ---- 9.75B 5.75A 5.75A 8.75 +2.25 75 6.50 304 3800 7.25 10.00B 6.00A 8.50A 9.00 +2.25 105 6.75 13 1123 3810 ---- 10.50B 6.25A 6.25A 9.50 +2.50 7.00 74 403 3820 ---- 11.00B 6.50A 6.50A 9.75 +2.50 7.25 85 3825 8.25 11.25B 6.75A 11.25B 10.00 +2.50 102 7.50 193 3830 ---- 11.50B 6.75A 6.75A 10.25 +2.50 7.75 16 229 3840 ---- 12.00B 7.00A 7.00A 10.75 +2.75 8.00 5 225 3850 8.50 12.50B 7.50A 10.75A 11.25 +3.00 98 8.25 43 982 3860 9.50 13.00B 7.75A 9.00A 11.75 +3.00 45 8.75 210 308 3870 ---- 13.75B 8.00A 8.00A 12.25 +3.25 9.00 95 3875 10.75 14.00B 8.25A 10.50A 12.75 +3.50 82 9.25 4 199 3880 12.00 14.25B 8.50A 14.25B 13.00 +3.50 134 9.50 7 212 3890 ---- 15.00B 8.75A 8.75A 13.50 +3.50 2 10.00 211 412 3900 10.50 15.75B 9.25A 13.25A 14.25 +3.75 169 10.50 96 1856 3910 10.25 16.50B 9.75A 15.75B 15.00 +4.00 52 11.00 186 3920 ---- 17.25B 10.25A 10.25A 15.50 +4.00 22 11.50 1 502 3925 ---- 17.75B 10.25A 10.25A 16.00 +4.25 13 11.75 2 442 3930 17.25 18.00B 10.50A 17.25B 16.25 +4.25 47 12.00 1 260 3940 13.50 19.00B 11.00A 19.00B 17.25 +4.75 90 12.50 315 3950 14.25 20.00 11.75A 18.00B 18.00 +5.00 381 13.00 30 947 3960 14.75 20.75B 12.25A 20.00B 19.00 +5.25 557 13.75 2 270 3970 13.50 22.00B 12.75A 18.75A 19.75 +5.50 102 14.25 3 422 3975 ---- 22.50B 13.00A 13.00A 20.25 +5.50 168 14.75 12 2146 3980 ---- 23.00B 13.50A 13.50A 20.75 +5.75 30 15.00 26 462 3990 23.00 24.25B 14.00A 20.75A 22.00 +6.25 30 15.75 3 332 4000 18.25 25.50B 14.75A 21.75A 23.00 +6.50 427 16.50 59 1621 4010 25.00 26.75B 15.50A 22.75A 24.25 +6.75 37 17.50 1 872 4020 24.75 28.00B 16.25A 26.75B 25.50 +7.25 29 18.25 6 2163 4025 ---- 28.75B 16.75A 16.75A 26.00 +7.25 90 18.75 64 227 4030 21.50 29.50B 17.00A 25.25A 26.75 +7.50 70 19.25 21 330 4040 22.25 31.00B 18.00A 29.75B 28.00 +7.75 82 20.25 149 612 4050 19.75 32.50B 18.75A 29.25A 29.50 +8.25 243 21.25 196 683 4060 ---- 34.25B 19.75A 19.75A 31.00 +8.75 441 22.25 3 2025 4070 27.50 36.00B 20.75A 31.00A 32.75 +9.25 523 23.50 3 140 4075 21.50 37.00B 21.25A 21.25A 33.75 +9.50 2 24.25 100 791 4080 33.75 37.75B 21.75A 36.50B 34.50 +9.75 76 24.75 105 703 4090 29.50 39.75B 23.00A 38.25B 36.50 +10.50 30 26.00 46 314 4100 27.50 42.00B 24.25A 39.25B 38.50 +11.00 419 27.50 77 1128 4110 38.50 44.00B 25.50A 41.25B 40.50 +11.50 40 29.00 4 351 4120 ---- 46.50B 26.75A 26.75A 43.00 +12.50 3 30.50 1 558 4125 37.50 47.75B 27.50A 41.25A 44.00 +12.50 67 31.50 232 4130 ---- 49.00B 28.25A 28.25A 45.25 +13.00 24 32.25 172 303 4140 ---- 51.50B 30.00A 30.00A 47.75 +13.75 1 34.00 1 414 4150 31.50 54.50B 31.50 51.25B 50.50 +14.75 89 35.75 198 512 4160 46.00 57.50B 33.25A 55.25B 53.25 +15.50 100 37.75 137 384 4170 58.25 60.50B 35.25A 57.25B 56.25 +16.50 46 39.75 89 181 4175 59.75 62.25B 36.25A 57.75 58.00 +17.00 32 41.00 180 335 4180 60.00 64.00B 37.25A 61.75B 59.75 +17.50 50 42.25 146 764 4190 53.50 67.75B 39.50A 59.00A 63.00 +18.50 49 44.50 50 380 4200 48.75 71.50B 41.75A 65.50A 66.75 +19.50 261 47.25 473 1064 4210 ---- 75.50B 44.25A 44.25A 70.75 +20.75 25 50.00 52 126 4220 60.75 80.00B 47.00A 80.00B 74.75 +21.75 121 53.00 47 85 4225 64.00 82.25B 48.25A 79.50B 77.00 +22.25 67 54.75 33 70 4230 61.50 84.50B 49.75A 59.75A 79.25 +23.00 44 56.25 18 169 4240 ---- 89.50B 53.00A 53.00A 84.00 +24.25 59.75 39 166 4250 75.75 94.75B 56.25A 94.75B 89.00 +25.50 6 63.50 197 4260 ---- 100.25B 60.00A 60.00A 94.50 +26.75 42 67.75 44 4270 86.25 106.25B 64.00A 106.25B 100.50 +28.25 9 72.25 485 4275 ---- 109.25B 66.00A 66.00A 103.50 +29.00 33 74.50 201 4280 ---- 112.00B 68.25A 68.25A 106.75 +29.75 77.00 24 318 4290 ---- 118.50B 72.75A 72.75A 113.25 +31.00 82.25 8 57 4300 102.25 125.25B 77.75A 114.25A 120.00 +32.25 19 87.75 7 55 4310 107.25 132.50B 83.00A 98.75A 127.25 +33.75 1 93.50 16 30 4320 ---- 140.00B 88.50A 88.50A 134.75 +35.00 99.75 56 97 4325 ---- 144.00B 91.50A 91.50A 138.75 +35.75 103.00 64 4330 121.25 148.00B 94.75A 112.75A 142.50 +36.00 1 106.50 12 4340 ---- 156.00B 101.75A 101.75A 150.75 +37.50 113.25 19 4350 128.25 164.25B 108.50A 127.25A 159.00 +38.25 1 120.75 75 4360 ---- 173.00B 115.75A 115.75A 167.50 +39.25 128.25 6 4370 152.25 181.75B 123.25A 181.50B 176.25 +40.25 1 136.00 4375 ---- 186.25B 127.00A 127.00A 180.75 +40.50 140.25 4380 155.25 190.75B 131.00A 151.50A 185.25 +41.00 1 144.25 4390 169.50 199.75B 139.00A 160.25A 194.50 +41.75 1 152.75 4400 173.25 209.00B 147.25A 169.00A 203.75 +42.25 1 161.50 1 4410 ---- 218.50B 156.00A 156.00A 213.00 +42.75 170.25 4420 190.50 228.00B 164.75A 187.00A 222.50 +43.25 1 179.25 4425 ---- 232.75B 169.25A 169.25A 227.25 +43.50 183.75 4430 ---- 237.50B 173.75A 173.75A 232.25 +43.75 188.50 4440 ---- 247.00B 182.75A 182.75A 241.75 +44.00 197.75 4450 ---- 256.75B 192.00A 192.00A 251.50 +44.25 207.25 2 4460 ---- 262.50B 201.25A 201.25A 261.25 +44.75 216.50 4470 ---- 263.25B 210.75A 210.75A 271.00 +44.75 226.25 4475 ---- 256.25B 215.50A 215.50A 276.00 +45.00 231.00 4480 ---- 254.75B 220.25A 220.25A 280.75 +45.00 235.75 4490 ---- 264.00B 229.75A 229.75A 290.75 +45.25 245.50 4500 ---- 273.75B 239.50A 239.50A 300.50 +45.25 255.25 4510 ---- 277.00B 249.25A 249.25A 310.25 +45.25 265.00 4520 ---- 285.25B 259.00A 259.00A 320.25 +45.50 274.75 1 4525 ---- 289.00B 263.75A 263.75A 325.25 +45.50 279.75 4530 ---- 289.25B 268.75A 268.75A 330.25 +45.75 284.50 4540 ---- ---- 278.75A 278.75A 340.00 +45.75 294.25 4550 ---- ---- 288.25A 288.25A 350.00 +45.75 304.25 4560 ---- ---- ---- ---- 360.00 +46.00 314.00 4570 ---- ---- ---- ---- 369.75 +45.75 324.00 1 4575 ---- ---- ---- ---- 374.75 +45.75 329.00 1 4580 ---- ---- ---- ---- 379.75 +45.75 334.00 1 4590 ---- ---- ---- ---- 389.75 +46.00 343.75 4600 ---- ---- ---- ---- 399.50 +45.75 353.75 1 4610 ---- ---- ---- ---- 409.50 +46.00 363.50 4620 ---- ---- ---- ---- 419.50 +46.00 373.50 4625 ---- ---- ---- ---- 424.50 +46.00 378.50 4630 ---- ---- ---- ---- 429.50 +46.00 383.50 4640 ---- ---- ---- ---- 439.25 +45.75 393.50 4650 ---- ---- ---- ---- 449.25 +46.00 403.25 4660 ---- ---- ---- ---- 459.25 +46.00 413.25 4670 ---- ---- ---- ---- 469.25 +46.00 423.25 4675 ---- ---- ---- ---- 474.25 +46.00 428.25 4700 ---- ---- ---- ---- 499.00 +46.00 453.00 1 4750 ---- ---- ---- ---- 548.75 +46.00 502.75 4800 ---- ---- ---- ---- 598.75 +46.25 552.50 4850 ---- ---- ---- ---- 648.50 +46.25 602.25 4900 ---- ---- ---- ---- 698.25 +46.00 652.25 1 4950 ---- ---- ---- ---- 748.00 +46.00 702.00 5000 ---- ---- ---- ---- 798.00 +46.25 751.75 5050 ---- ---- ---- ---- 847.75 +46.25 801.50 5100 ---- ---- ---- ---- 897.50 +46.25 851.25 5200 ---- ---- ---- ---- 997.25 +46.25 951.00 5300 ---- ---- ---- ---- 1096.75 +46.00 1050.75 5400 ---- ---- ---- ---- 1196.50 +46.25 1150.25 5500 ---- ---- ---- ---- 1296.25 +46.25 1250.00 5600 ---- ---- ---- ---- 1395.75 +46.25 1349.50 5700 ---- ---- ---- ---- 1495.50 +46.25 1449.25 5800 ---- ---- ---- ---- 1595.00 +46.25 1548.75 6100 ---- ---- ---- ---- 1894.00 +46.25 1847.75 7100 ---- ---- ---- ---- 2890.50 +46.50 2844.00 9 8100 ---- ---- ---- ---- 3887.00 +46.50 3840.50 9100 ---- ---- ---- ---- 4883.25 +46.50 4836.75 221 EW3 JUL23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 13370 800 ---- ---- ---- ---- CAB .00 CAB 673 900 ---- ---- ---- ---- CAB .00 CAB 1869 1000 ---- ---- ---- ---- .05 .00 .05 763 1100 ---- ---- ---- ---- .05 .00 .05 565 1200 ---- ---- ---- ---- .10 .00 .10 566 1300 ---- ---- ---- ---- .10 .00 .10 673 1400 ---- ---- ---- ---- .15 .00 .15 532 1500 ---- ---- ---- ---- .20 .00 2 .20 16 845 1600 .30 .30 .30 .30 .30 +.05 20 .25 10 1624 1700 ---- ---- ---- ---- .35 +.05 .30 10 739 1800 ---- ---- ---- ---- .40 +.05 8 .35 728 1900 ---- ---- ---- ---- .50 +.05 .45 10 2316 2000 ---- .60B ---- .60B .60 +.10 2 .50 1181 2100 ---- .70B ---- .70B .70 +.05 .65 13330 2150 ---- .80B ---- .80B .80 +.10 .70 750 2200 ---- .90B ---- .90B .85 +.10 .75 1087 2250 ---- 1.00B ---- 1.00B .95 +.10 .85 2083 2300 ---- 1.10B ---- 1.10B 1.05 +.10 47 .95 2853 2350 ---- 1.25B ---- 1.25B 1.15 +.10 1.05 12 1266 2400 1.20 1.35B 1.20 1.30 1.30 +.15 36 1.15 1 826 2450 ---- 1.55B ---- 1.55B 1.45 +.15 2 1.30 27 491 2500 1.55 1.70B 1.40A 1.55 1.60 +.15 7 1.45 5 1080 2550 1.75 1.90B 1.55A 1.80B 1.75 +.15 64 1.60 10 1080 2600 1.85 2.10B 1.70A 2.00B 1.95 +.20 143 1.75 2 2354 2650 2.05 2.30B 1.90A 2.20 2.15 +.20 74 1.95 12 1677 2700 2.05 2.55B 2.05 2.35 2.40 +.25 78 2.15 76 2694 2750 2.55 2.85B 2.30A 2.85B 2.65 +.25 261 2.40 1179 2800 2.45 3.15B 2.45 2.90 2.90 +.30 19 2.60 141 2275 2850 3.05 3.45B 2.75A 3.10A 3.20 +.30 7 2.90 13 795 2900 3.05 3.80B 3.00A 3.60B 3.50 +.35 51 3.15 110 4543 2950 3.45 4.15B 3.30A 4.15B 3.85 +.35 211 3.50 408 562 3000 3.65 4.55B 3.55 4.20B 4.25 +.45 34 3.80 460 2720 3025 ---- 4.80B 3.85A 3.85A 4.45 +.45 10 4.00 76 439 3050 ---- 5.00B 4.00A 4.00A 4.70 +.50 2 4.20 101 1646 3075 5.00 5.25 4.20A 4.75A 4.90 +.50 3 4.40 81 680 3100 4.60 5.50B 4.40A 5.00A 5.25 +.65 154 4.60 473 1001 3125 4.75 5.75B 4.60A 5.75B 5.50 +.70 10 4.80 51 556 3150 ---- 6.00B 4.80A 4.80A 5.75 +.75 5.00 88 2592 3175 ---- 6.25B ---- 6.25B 6.00 +.75 34 5.25 33 1156 3200 5.00 6.50 5.00 6.25A 6.25 +.75 8 5.50 54 1185 3225 6.50 7.00B 6.50 6.50 6.50 +.75 43 5.75 4 773 3250 6.50 7.25B 6.50 6.75A 7.00 +1.00 270 6.00 1089 4259 3275 6.75 7.75B 6.25A 7.25 7.25 +.75 83 6.50 334 3290 ---- 8.00B 6.25A 6.25A 7.50 +1.00 6.50 281 3300 7.25 8.00B 6.50A 7.75B 7.75 +1.00 62 6.75 134 5104 3310 ---- 8.25B 6.50A 6.50A 7.75 +.75 7.00 183 3320 ---- 8.50B 6.75A 6.75A 8.00 +1.00 7.00 190 3325 8.00 8.50B 6.75A 8.00 8.00 +1.00 9 7.00 311 3330 8.25 8.75B 6.75A 8.00A 8.25 +1.00 1 7.25 45 3340 7.50 8.75B 7.00A 8.25 8.25 +1.00 170 7.25 4 1149 3350 8.00 9.00B 7.25A 9.00B 8.50 +1.00 3 7.50 3 3327 3360 ---- 9.25B 7.25A 7.25A 8.75 +1.00 7.75 837 3370 ---- 9.50B 7.50A 7.50A 8.75 +1.00 7.75 342 3375 8.50 9.50B 7.50A 9.50B 9.00 +1.25 1 7.75 11 699 3380 ---- 9.75B 7.50A 7.50A 9.00 +1.00 3 8.00 1291 3390 ---- 10.00B 7.75A 7.75A 9.25 +1.00 8.25 790 3400 9.00 10.25B 8.00A 9.25A 9.50 +1.25 90 8.25 743 4314 3410 ---- 10.25B 8.00A 8.00A 9.75 +1.25 4 8.50 6 595 3420 ---- 10.50B 8.25A 8.25A 10.00 +1.25 2 8.75 213 3425 ---- 10.75B 8.25A 8.25A 10.00 +1.25 4 8.75 1 416 3430 ---- 10.75B 8.50A 8.50A 10.25 +1.50 8.75 1 740 3440 ---- 11.25B 8.50A 8.50A 10.25 +1.25 9.00 301 3450 10.50 11.50B 8.75A 11.00B 10.50 +1.25 16 9.25 28 2129 3460 10.00 11.75B 9.00A 11.75B 10.75 +1.25 3 9.50 5 371 3470 10.00 12.00B 9.25A 9.75A 11.00 +1.25 2 9.75 202 3475 ---- 12.00B 9.25A 9.25A 11.25 +1.50 14 9.75 2 630 3480 ---- 12.25B 9.50A 9.50A 11.50 +1.50 6 10.00 1 498 3490 ---- 12.50B 9.50A 9.50A 11.75 +1.50 10.25 822 3500 11.50 13.00B 9.75A 12.00B 12.00 +1.50 79 10.50 106 3632 3510 ---- 13.25B 10.00A 10.00A 12.25 +1.75 10.50 35 398 3520 12.00 13.50B 10.25A 11.50A 12.50 +1.50 1 11.00 166 3525 12.25 13.75B 10.50A 11.50A 12.75 +1.75 73 11.00 602 3530 11.75 14.00B 10.50A 14.00B 13.00 +1.75 6 11.25 624 3540 12.50 14.25B 10.75A 14.25B 13.25 +1.75 3 11.50 1 499 3550 13.50 14.75B 11.00A 13.75B 13.50 +1.75 44 11.75 24 3047 3560 ---- 15.00B 11.25A 11.25A 14.00 +2.00 1 12.00 177 3570 ---- 15.50B 11.50A 11.50A 14.25 +2.00 12.25 381 3575 14.00 15.50B 11.75A 13.75A 14.50 +2.00 21 12.50 358 3580 13.25 15.75B 11.75A 13.75A 14.75 +2.25 15 12.50 56 919 3590 13.25 16.25B 12.00A 15.75B 15.00 +2.00 87 13.00 4 103 3600 13.75 16.75B 12.50A 16.75B 15.50 +2.25 394 13.25 125 5902 3610 ---- 17.00B 12.75A 12.75A 16.00 +2.50 13.50 7 290 3620 ---- 17.50B 13.00A 13.00A 16.25 +2.25 32 14.00 33 456 3625 ---- 17.75B 13.25A 13.25A 16.50 +2.50 80 14.00 7 934 3630 ---- 18.00B 13.25A 13.25A 16.75 +2.50 14.25 550 3640 ---- 18.50B 13.75A 13.75A 17.25 +2.50 14.75 1 324 3650 ---- 19.00B 14.00A 14.00A 17.75 +2.75 4 15.00 59 2340 3660 ---- 19.50B 14.50A 14.50A 18.25 +2.75 15.50 196 3670 18.75 20.25B 14.75A 19.50B 18.75 +3.00 15 15.75 4 112 3675 17.50 20.50B 15.00A 20.50B 19.00 +3.00 1 16.00 864 3680 ---- 20.75B 15.25A 15.25A 19.25 +3.00 16.25 207 3690 18.00 21.25B 15.50A 21.25B 20.00 +3.25 4 16.75 44 322 3700 16.50 22.00B 16.00A 20.50A 20.50 +3.25 98 17.25 39 3019 3710 19.25 22.50B 16.50A 20.50A 21.00 +3.25 177 17.75 1577 1525 3720 ---- 23.25B 16.75A 16.75A 21.75 +3.50 18.25 117 521 3725 20.75 23.50B 17.00A 21.25A 22.00 +3.50 267 18.50 58 543 3730 ---- 23.75B 17.25A 17.25A 22.25 +3.50 2 18.75 12 124 3740 ---- 24.50B 17.75A 17.75A 23.00 +3.75 21 19.25 71 3750 19.50 25.25B 18.25A 25.25B 23.75 +4.00 253 19.75 316 2126 3760 ---- 26.00B 18.75A 18.75A 24.50 +4.25 2 20.25 862 3770 25.00 26.75B 19.50A 24.75 25.00 +4.00 47 21.00 14 174 3775 23.25 27.25B 19.75A 27.25B 25.50 +4.25 87 21.25 22 629 3780 24.00 27.50B 20.00A 23.00A 25.75 +4.25 2 21.50 14 152 3790 25.00 28.50B 20.50A 23.50A 26.75 +4.50 14 22.25 4 145 3800 25.00 29.25B 21.00A 27.25A 27.50 +4.75 140 22.75 95 2929 3810 28.00 30.25B 21.75A 27.75A 28.25 +4.75 102 23.50 18 278 3820 25.50 31.00B 22.50A 26.75A 29.25 +5.00 104 24.25 68 304 3825 27.75 31.50B 22.75A 28.50A 29.75 +5.25 278 24.50 1882 1691 3830 25.75 32.00B 23.00A 25.25A 30.00 +5.25 2 24.75 70 154 3840 26.75 33.00B 23.75A 32.25B 31.00 +5.50 54 25.50 36 180 3850 30.00 34.00B 24.50A 28.25A 32.00 +5.75 1033 26.25 981 1753 3860 29.00 35.25B 25.25A 35.00B 33.00 +5.75 49 27.25 8 177 3870 25.50 36.25B 25.50 36.25B 34.00 +6.00 1 28.00 7 184 3875 29.50 36.75B 26.25A 36.75B 34.50 +6.00 73 28.50 93 934 3880 33.50 37.50B 26.75A 32.25A 35.00 +6.25 21 28.75 20 502 3890 30.75 38.50B 27.50A 35.50A 36.25 +6.50 93 29.75 1 510 3900 33.00 39.75B 28.50A 39.75B 37.50 +6.75 275 30.75 90 3296 3910 36.00 41.00B 29.25A 40.00B 38.50 +7.00 57 31.50 20 516 3920 30.75 42.25B 30.25A 42.25B 39.75 +7.25 30 32.50 50 214 3925 35.00 43.00B 30.75A 43.00B 40.50 +7.50 9 33.00 41 830 3930 34.75 43.75B 31.00A 42.50B 41.25 +7.50 13 33.75 45 169 3940 35.75 45.00B 32.00A 45.00B 42.50 +7.75 40 34.75 5 771 3945 36.00 45.75B 32.50A 45.75B 43.25 +8.00 41 35.25 4 462 3950 35.00 46.50B 33.00A 42.25A 43.75 +8.00 272 35.75 242 4543 3960 39.75 48.00B 34.25A 48.00B 45.25 +8.25 18 37.00 37 359 3970 40.00 49.50B 35.25A 49.50B 46.75 +8.75 6 38.00 44 1197 3975 40.00 50.25B 35.75A 43.25A 47.50 +8.75 105 38.75 92 2157 3980 50.00 51.00B 36.25A 46.50A 48.25 +9.00 115 39.25 31 2071 3990 42.50 52.75B 37.50A 48.00A 50.00 +9.50 146 40.50 29 551 4000 40.00 54.50B 38.75A 51.00A 51.50 +9.50 509 42.00 454 6652 4010 43.50 56.25B 40.00A 48.50A 53.25 +10.00 59 43.25 68 509 4020 47.50 58.00B 41.25A 58.00B 55.00 +10.25 10 44.75 17 3247 4025 49.00 59.00B 42.00A 56.50B 56.00 +10.50 57 45.50 10 1123 4030 49.75 60.00B 42.50A 58.50B 57.00 +11.00 96 46.00 45 1832 4040 50.50 62.00B 44.00A 59.25B 58.75 +11.00 89 47.75 6 727 4050 61.25 64.00B 45.50A 62.50B 60.75 +11.50 1146 49.25 127 3395 4060 ---- 66.00B 47.00A 47.00A 62.75 +12.00 1 50.75 4 577 4070 56.25 68.25B 48.50A 62.25A 65.00 +12.50 201 52.50 143 677 4075 56.25 69.25B 49.25A 65.25A 66.00 +12.75 154 53.25 76 673 4080 59.00 70.50B 50.00A 64.25A 67.25 +13.00 127 54.25 142 1876 4090 58.00 72.75B 51.75A 66.50A 69.50 +13.50 122 56.00 29 507 4100 53.50 75.00B 53.50 71.25A 71.75 +13.75 433 58.00 817 2578 4110 64.00 77.50B 55.25A 76.25B 74.25 +14.25 54 60.00 18 395 4120 69.75 80.25B 57.25A 78.75B 76.75 +14.75 24 62.00 130 277 4125 78.00 81.50B 58.00A 74.75A 78.25 +15.25 49 63.00 52 817 4130 64.00 83.00B 59.00A 83.00B 79.50 +15.50 114 64.00 139 884 4140 76.50 85.75B 61.25A 84.25B 82.25 +16.00 108 66.25 24 543 4150 68.50 88.75B 63.25A 81.50A 85.25 +16.75 223 68.50 459 3110 4160 71.00 91.75B 65.50A 91.75B 88.00 +17.00 31 71.00 17 1396 4170 73.25 95.00B 67.75A 82.75A 91.25 +17.75 28 73.50 30 461 4175 73.00 96.50B 69.00A 77.00A 92.75 +18.00 184 74.75 38 646 4180 74.75 98.25B 70.25A 98.25B 94.50 +18.50 117 76.00 142 1037 4190 77.00 101.75B 72.75A 100.00B 97.75 +19.00 143 78.75 126 773 4200 78.25 105.50B 75.25A 103.75B 101.25 +19.50 1239 81.75 1806 6161 4210 82.75 109.25B 78.00A 107.50B 105.00 +20.25 161 84.75 31 559 4220 92.25 113.25B 81.00A 113.25B 108.75 +21.00 68 87.75 46 748 4225 94.25 115.25B 82.50A 106.50A 110.75 +21.25 40 89.50 49 606 4230 94.25 117.25B 84.00A 117.25B 112.75 +21.75 25 91.00 46 531 4240 95.00 121.50B 87.25A 121.50B 117.00 +22.50 20 94.50 77 381 4250 102.25 126.00B 90.50A 124.00B 121.25 +23.00 303 98.25 310 1847 4260 100.00 130.75B 94.00A 130.75B 126.00 +24.00 112 102.00 106 458 4270 114.25 135.50B 97.75A 133.50B 130.75 +24.75 13 106.00 104 109 4275 ---- 138.25B 99.75A 99.75A 133.25 +25.25 108.00 131 282 4280 119.50 140.75B 101.75A 140.75B 135.75 +25.50 1 110.25 58 105 4290 ---- 146.25B 105.75A 105.75A 141.00 +26.25 114.75 18 62 4300 112.50 151.75B 110.00A 151.50B 146.75 +27.50 21 119.25 29 1939 4310 ---- 157.50B 114.75A 114.75A 152.50 +28.25 124.25 38 4320 ---- 163.50B 119.50A 119.50A 158.50 +29.25 129.25 158 162 4325 ---- 166.75B 122.00A 122.00A 161.50 +29.50 132.00 28 4330 ---- 170.00B 124.50A 124.50A 164.75 +30.25 134.50 7 4340 152.00 176.50B 130.00A 152.50A 171.25 +31.00 24 140.25 33 4350 ---- 183.25B 135.50A 135.50A 178.25 +32.25 65 146.00 43 279 4360 ---- 190.25B 141.25A 141.25A 185.25 +33.25 152.00 4370 ---- 197.25B 147.50A 147.50A 192.50 +34.00 158.50 4375 ---- 201.00B 150.50A 150.50A 196.25 +34.50 161.75 4380 ---- 203.75B 153.75A 153.75A 200.00 +35.00 165.00 4390 ---- 210.75B 160.25A 160.25A 207.50 +35.75 171.75 4400 ---- 218.50B 167.25A 167.25A 215.50 +36.50 33 179.00 130 428 4410 ---- 226.75B 174.25A 174.25A 223.75 +37.50 186.25 4420 ---- 235.00B 181.50A 181.50A 232.00 +38.25 193.75 4425 ---- 239.25B 185.25A 185.25A 236.25 +38.75 197.50 4430 ---- 243.50B 189.00A 189.00A 240.50 +39.00 201.50 4440 ---- 252.00B 199.50A 199.50A 249.00 +39.50 209.50 4450 ---- 260.75B 207.25A 207.25A 257.75 +40.25 217.50 13 131 4460 ---- 269.50B 214.75A 214.75A 266.75 +40.75 226.00 4470 ---- 278.50B 223.50A 223.50A 275.50 +41.25 234.25 4475 ---- 283.25B 227.75A 227.75A 280.25 +41.50 238.75 4480 ---- 287.75B 231.25A 231.25A 284.75 +41.75 243.00 4490 ---- 297.00B 239.75A 239.75A 294.00 +42.25 251.75 4500 ---- 306.25B ---- 306.25B 303.25 +42.50 260.75 282 4510 ---- 315.50B ---- 315.50B 312.50 +42.75 269.75 4520 ---- 324.75B ---- 324.75B 322.00 +43.25 278.75 4525 ---- 329.50B ---- 329.50B 326.75 +43.25 72 283.50 72 4530 ---- 334.25B ---- 334.25B 331.50 +43.50 288.00 4540 ---- 343.75B ---- 343.75B 341.00 +43.75 297.25 4550 ---- 353.25B ---- 353.25B 350.50 +43.75 306.75 86 4560 ---- 363.00B ---- 363.00B 360.25 +44.00 316.25 4570 ---- 372.50B ---- 372.50B 369.75 +44.25 325.50 4575 ---- 377.50B ---- 377.50B 374.75 +44.50 330.25 4580 ---- 382.25B ---- 382.25B 379.50 +44.25 335.25 4590 ---- 392.00B ---- 392.00B 389.25 +44.50 344.75 4600 ---- 401.50B ---- 401.50B 399.00 +44.75 354.25 26 95 4610 ---- 411.25B ---- 411.25B 408.75 +44.75 364.00 4620 ---- 421.25B ---- 421.00B 418.50 +45.00 373.50 4625 ---- 426.00B ---- 425.75B 423.50 +45.00 72 378.50 98 4630 ---- 431.00B ---- 430.75B 428.25 +45.00 383.25 4640 ---- 440.75B ---- 440.50B 438.00 +45.00 393.00 4650 ---- 450.50B ---- 450.25B 447.75 +45.00 402.75 155 4660 ---- 460.25B ---- 460.00B 457.75 +45.25 412.50 4670 ---- 470.25B ---- 470.00B 467.50 +45.25 422.25 4675 ---- 475.00B ---- 475.00B 472.50 +45.25 427.25 4700 ---- 498.25B ---- 497.75B 497.00 +45.25 451.75 55 4750 ---- 519.25B ---- 519.25B 546.50 +45.75 500.75 13 21 4800 ---- ---- ---- ---- 595.75 +45.50 550.25 8 4850 ---- ---- ---- ---- 645.25 +45.75 599.50 7 4900 ---- ---- ---- ---- 694.75 +45.75 649.00 77 4950 ---- ---- ---- ---- 744.25 +45.75 698.50 5000 ---- ---- ---- ---- 794.00 +46.00 748.00 6 5050 ---- ---- ---- ---- 843.50 +46.00 797.50 5100 ---- ---- ---- ---- 893.00 +45.75 847.25 5150 ---- ---- ---- ---- 942.50 +45.75 896.75 5200 ---- ---- ---- ---- 992.00 +45.75 946.25 5250 ---- ---- ---- ---- 1041.75 +46.00 995.75 5300 ---- ---- ---- ---- 1091.25 +46.00 1045.25 5400 ---- ---- ---- ---- 1190.25 +45.75 1144.50 5500 ---- ---- ---- ---- 1289.50 +46.00 1243.50 5600 ---- ---- ---- ---- 1388.50 +45.75 1342.75 5700 ---- ---- ---- ---- 1487.75 +46.00 1441.75 5800 ---- ---- ---- ---- 1586.75 +45.75 1541.00 6100 ---- ---- ---- ---- 1884.25 +46.00 1838.25 33 7100 ---- ---- ---- ---- 2875.50 +45.75 2829.75 8100 ---- ---- ---- ---- 3867.00 +46.25 3820.75 9100 ---- ---- ---- ---- 4858.25 +46.25 2 4812.00 178 EW3 AUG23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 50 CAB 260 1999 800 ---- ---- ---- ---- .15 +.05 .10 805 900 ---- ---- ---- ---- .15 .00 .15 12 1000 ---- ---- ---- ---- .20 .00 .20 348 1100 ---- ---- ---- ---- .25 .00 .25 42 1200 ---- ---- ---- ---- .30 +.05 .25 482 1300 ---- ---- ---- ---- .35 .00 .35 874 1400 ---- ---- ---- ---- .40 .00 .40 539 1500 ---- .55B ---- .55B .55 +.05 2 .50 1161 1600 ---- .70B ---- .70B .70 +.10 .60 912 1700 ---- .85B ---- .85B .85 +.10 .75 1 811 1800 ---- 1.10B ---- 1.10B 1.05 +.10 .95 2 700 1900 1.20 1.35B 1.20 1.35B 1.30 +.15 8 1.15 12 262 2000 1.40 1.65B 1.40 1.65B 1.60 +.20 2 1.40 8 1731 2100 ---- 2.00B 1.70A 1.70A 1.90 +.15 286 1.75 269 2412 2150 2.10 2.15B 1.85A 2.15B 2.10 +.20 1 1.90 1040 2200 2.20 2.40B 2.05A 2.30 2.30 +.20 7 2.10 1196 2250 ---- 2.60B 2.25A 2.25A 2.50 +.20 2.30 44 1241 2300 2.65 2.90B 2.50A 2.55A 2.75 +.20 25 2.55 20 1238 2350 ---- 3.15B 2.75A 2.75A 3.00 +.20 2.80 11 891 2400 3.00 3.45B 2.95A 3.45B 3.25 +.20 15 3.05 3 914 2450 ---- 3.75B 3.25A 3.25A 3.55 +.20 1 3.35 5 1659 2500 3.70 4.10B 3.45 4.10B 3.90 +.25 331 3.65 2226 2101 2550 ---- 4.45B 3.80A 3.80A 4.20 +.25 236 3.95 532 2600 4.30 4.85B 4.15A 4.85B 4.60 +.30 3 4.30 344 1617 2650 4.80 5.25B 4.50A 5.25B 4.95 +.25 26 4.70 70 699 2700 ---- 5.50B 4.85A 4.85A 5.50 +.50 5.00 22 1280 2750 ---- 6.00B 5.25A 5.25A 5.75 +.25 5.50 2 1146 2800 ---- 6.50B 5.75A 5.75A 6.25 +.25 480 6.00 3522 4641 2850 6.75 7.00B 6.25A 6.75 6.75 +.25 2 6.50 4 994 2900 ---- 7.75B 6.75A 6.75A 7.25 +.25 3 7.00 272 2336 2950 ---- 8.25B 7.25A 7.25A 8.00 +.50 7.50 38 2302 3000 8.25 9.00B 7.75A 9.00B 8.50 +.50 315 8.00 117 1142 3050 ---- 9.75B 8.50A 8.50A 9.25 +.50 1 8.75 997 3075 ---- 10.25B 8.75A 8.75A 9.75 +.75 31 9.00 32 39 3100 ---- 10.75B 9.25A 9.25A 10.25 +.75 9.50 871 3125 ---- 11.25B 9.50A 9.50A 10.50 +.75 9.75 2 43 3150 ---- 11.75B 10.00A 10.00A 11.00 +.75 10.25 8 1295 3175 12.00 12.25B 10.25A 12.25B 11.50 +1.00 1 10.50 291 3200 11.50 12.75B 10.75A 12.75B 12.00 +1.00 502 11.00 1179 2939 3225 ---- 13.25B 11.25A 11.25A 12.50 +1.00 11.50 2 166 3250 12.00 14.00B 11.50A 14.00B 13.25 +1.25 1 12.00 3 1794 3275 13.00 14.50B 12.25A 12.50A 13.75 +1.25 2 12.50 3 157 3300 13.00 15.25B 12.75A 14.25A 14.50 +1.50 8 13.00 281 1428 3325 14.00 16.00B 13.25A 15.25B 15.00 +1.25 25 13.75 303 3330 ---- 16.25B 13.25A 13.25A 15.25 +1.50 13.75 20 3340 ---- 16.50B 13.50A 13.50A 15.50 +1.50 14.00 3350 14.75 16.75B 13.75A 14.25A 15.75 +1.50 2 14.25 1 1094 3360 ---- 17.25B 14.00A 14.00A 16.25 +1.75 14.50 6 3370 ---- 17.50B 14.25A 14.25A 16.50 +1.50 15.00 26 3375 16.00 17.75B 14.50A 15.00A 16.75 +1.75 1 15.00 1542 3380 ---- 18.00B 14.75A 14.75A 16.75 +1.50 15.25 6 3390 ---- 18.25B 15.00A 15.00A 17.25 +1.75 15.50 4 54 3400 15.75 18.50B 15.25A 18.00B 17.50 +1.75 20 15.75 69 2209 3410 ---- 19.00B 15.50A 15.50A 17.75 +1.75 16.00 13 3420 ---- 19.25B 15.75A 15.75A 18.25 +2.00 16.25 17 3425 ---- 19.50B 15.75A 15.75A 18.50 +2.00 16.50 296 3430 17.75 19.75B 16.00A 19.75B 18.50 +1.75 1 16.75 50 3440 ---- 20.25B 16.25A 16.25A 19.00 +2.00 17.00 2 11 3450 18.50 20.50B 16.75A 20.50B 19.50 +2.25 24 17.25 12 1080 3460 ---- 21.00B 17.00A 17.00A 19.75 +2.00 6 17.75 1 5 3470 ---- 21.50B 17.25A 17.25A 20.25 +2.25 2 18.00 1 12 3475 ---- 21.75B 17.50A 17.50A 20.50 +2.25 1 18.25 1 565 3480 ---- 22.00B 17.75A 17.75A 20.75 +2.25 1 18.50 109 117 3490 19.50 22.50B 18.00A 22.50B 21.00 +2.25 5 18.75 2 3 3500 19.75 23.00B 18.25A 22.25B 21.50 +2.25 23 19.25 96 1183 3510 ---- 23.50B 18.75A 18.75A 22.00 +2.50 19.50 179 3520 ---- 24.00B 19.00A 19.00A 22.50 +2.50 1 20.00 3 16 3525 21.25 24.25B 19.25A 20.25A 22.75 +2.50 1 20.25 3 149 3530 ---- 24.50B 19.50A 19.50A 23.00 +2.50 11 20.50 16 60 3540 22.75 25.00B 20.00A 23.75 23.50 +2.50 3 21.00 1 10 3550 20.25 25.50B 20.25 25.50B 24.00 +2.75 26 21.25 84 1808 3560 22.75 26.00B 20.75A 26.00B 24.75 +3.00 4 21.75 5 46 3570 ---- 26.75B 21.25A 21.25A 25.25 +3.00 22.25 1 6 3575 ---- 27.00B 21.50A 21.50A 25.50 +3.00 22.50 9 299 3580 23.75 27.25B 21.50A 24.50A 25.75 +3.00 4 22.75 1 5 3590 ---- 28.00B 22.00A 22.00A 26.50 +3.25 1 23.25 87 3600 24.00 28.50B 22.50A 25.50A 27.00 +3.25 62 23.75 101 2234 3610 ---- 29.25B 23.00A 23.00A 27.75 +3.50 24.25 1 3620 28.75 30.00B 23.50A 29.00B 28.25 +3.50 1 24.75 109 3625 26.00 30.25B 23.75A 30.25B 28.75 +3.75 3 25.00 9 896 3630 26.75 30.50B 24.00A 30.50B 29.00 +3.50 109 25.50 1 3640 26.00 31.25B 24.50A 31.25B 29.75 +3.75 9 26.00 1 4 3650 ---- 32.00B 25.00A 25.00A 30.50 +4.00 41 26.50 34 2533 3660 ---- 32.75B 25.75A 25.75A 31.25 +4.00 1 27.25 1 17 3670 ---- 33.50B 26.25A 26.25A 32.00 +4.25 27.75 92 3675 ---- 34.00B 26.50A 26.50A 32.25 +4.25 2 28.00 2 253 3680 29.25 34.50B 26.75A 34.50B 32.75 +4.25 3 28.50 1 3690 ---- 35.25B 27.50A 27.50A 33.50 +4.50 29.00 24 3700 35.50 36.25B 28.00A 33.50A 34.50 +4.75 4 29.75 371 3150 3710 ---- 37.00B 28.75A 28.75A 35.25 +4.75 30.50 2 3720 ---- 38.00B 29.50A 29.50A 36.00 +4.75 31.25 3 3725 ---- 38.50B 29.75A 29.75A 36.50 +5.00 165 31.50 5 60 3730 ---- 38.75B 30.25A 30.25A 37.00 +5.00 32.00 2 3740 ---- 39.75B 30.75A 30.75A 38.00 +5.25 32.75 28 3750 37.00 41.00B 31.50A 37.75A 39.00 +5.50 41 33.50 90 1498 3760 ---- 42.00B 32.25A 32.25A 40.00 +5.75 34.25 6 7 3770 ---- 43.00B 33.25A 33.25A 41.00 +5.75 35.25 1 3775 ---- 43.50B 33.50A 33.50A 41.50 +6.00 3 35.50 971 3780 ---- 44.00B 34.00A 34.00A 42.00 +6.00 36.00 2 3 3790 ---- 45.25B 34.75A 34.75A 43.00 +6.00 37.00 64 73 3800 44.00 46.25B 35.75A 44.50B 44.25 +6.50 60 37.75 99 1646 3810 ---- 47.50B 36.50A 36.50A 45.25 +6.50 38.75 11 55 3820 ---- 48.75B 37.50A 37.50A 46.50 +6.75 39.75 4 7 3825 40.50 49.25B 38.00A 40.75A 47.00 +6.75 40 40.25 5 1004 3830 46.25 50.00B 38.50A 48.00B 47.75 +7.00 2 40.75 5 53 3840 42.00 51.25B 39.25A 51.25B 48.75 +7.00 3 41.75 18 20 3850 44.50 52.50B 40.25A 48.50A 50.25 +7.50 116 42.75 2 3709 3860 ---- 53.75B 41.25A 41.25A 51.50 +7.75 43.75 12 172 3870 47.50 55.25B 42.50A 45.75A 52.75 +7.75 6 45.00 683 3875 46.75 56.00B 43.00A 56.00B 53.50 +8.00 112 45.50 8 507 3880 47.75 56.75B 43.50A 52.25A 54.25 +8.25 7 46.00 37 202 3890 ---- 58.00B 44.50A 44.50A 55.50 +8.25 47.25 31 447 3900 47.25 59.50B 45.75A 59.50B 57.00 +8.50 64 48.50 93 1654 3910 ---- 61.00B 46.75A 46.75A 58.50 +8.75 49.75 20 3920 58.25 62.75B 48.00A 60.50B 60.00 +9.00 46 51.00 2 71 3925 50.00 63.50B 48.75A 52.50A 60.75 +9.00 129 51.75 12 617 3930 ---- 64.25B 49.25A 49.25A 61.50 +9.25 1 52.25 6 70 3940 56.75 65.75B 50.50A 57.00A 63.25 +9.50 7 53.75 171 3950 ---- 67.75B 51.75A 51.75A 64.75 +9.75 100 55.00 14 2090 3960 ---- 69.25B 53.00A 53.00A 66.50 +10.00 56.50 8 105 3970 ---- 71.25B 54.50A 54.50A 68.25 +10.25 11 58.00 10 109 3975 61.25 72.00B 55.25A 72.00B 69.25 +10.50 4 58.75 5 451 3980 69.00 73.00B 56.00A 68.75A 70.00 +10.50 2 59.50 4 9 3990 70.00 74.75B 57.25A 72.50B 72.00 +11.00 6 61.00 2 133 4000 64.25 76.75B 58.75A 74.50B 73.75 +11.00 15 62.75 84 2296 4010 67.00 78.75B 60.50A 78.75B 75.75 +11.50 9 64.25 8 334 4020 ---- 80.75B 62.00A 62.00A 77.75 +11.75 2 66.00 17 269 4025 69.75 82.00B 62.75A 79.50B 78.75 +12.00 46 66.75 15 255 4030 67.50 83.00B 63.75A 83.00B 80.00 +12.25 29 67.75 5 4040 72.50 85.25B 65.25A 85.25B 82.00 +12.50 4 69.50 28 50 4050 74.25 87.25B 67.00A 72.75A 84.25 +13.00 21 71.25 1 1697 4060 86.25 89.75B 68.75A 87.00B 86.50 +13.25 7 73.25 32 4070 ---- 92.00B 70.75A 70.75A 88.75 +13.50 11 75.25 1 37 4075 ---- 93.25B 71.50A 71.50A 90.00 +13.75 76.25 6 596 4080 80.25 94.25B 72.50A 88.25A 91.25 +14.00 10 77.25 4 4090 ---- 97.00B 74.50A 74.50A 93.50 +14.25 79.25 5 10 4100 96.25 99.50B 76.50A 99.50B 96.00 +14.50 507 81.50 21 1771 4110 84.00 102.25B 78.50A 99.50B 98.75 +15.25 22 83.50 9 160 4120 101.50 105.00B 80.75A 105.00B 101.50 +15.50 1 86.00 27 78 4125 91.50 106.25B 81.75A 89.00A 102.75 +15.75 21 87.00 5 533 4130 91.75 107.75B 83.00A 101.00A 104.25 +16.00 10 88.25 7 26 4140 95.75 110.75B 85.25A 92.75A 107.00 +16.25 11 90.75 6 10 4150 104.00 113.75B 87.50A 106.50A 110.00 +17.00 419 93.00 156 4532 4160 ---- 116.75B 90.00A 90.00A 113.00 +17.25 95.75 19 4170 99.50 120.00B 92.50A 120.00B 116.25 +18.00 14 98.25 27 4175 104.00 121.75B 93.75A 102.00A 117.75 +18.00 36 99.75 2 578 4180 109.75 123.25B 95.00A 115.75A 119.50 +18.50 8 101.00 33 4190 ---- 126.75B 97.75A 97.75A 123.00 +19.00 104.00 1 46 4200 113.50 130.50B 100.50A 130.50B 126.50 +19.50 187 107.00 2084 2798 4210 115.00 134.25B 103.25A 126.00A 130.00 +20.00 153 110.00 2 58 4220 118.50 138.00B 106.50A 116.00A 133.75 +20.50 18 113.25 289 4225 ---- 139.75B 108.00A 108.00A 135.75 +21.00 114.75 31 955 4230 129.75 141.75B 109.50A 140.00B 137.75 +21.25 51 116.50 16 120 4240 126.00 146.00B 112.75A 137.25A 141.75 +21.75 20 120.00 170 229 4250 127.50 150.25B 116.00A 126.50A 146.00 +22.50 6 123.50 4 1076 4260 132.25 154.50B 119.50A 130.25A 150.25 +23.00 11 127.25 173 4270 136.50 159.25B 123.25A 159.25B 154.75 +23.75 19 131.00 134 4275 141.50 161.50B 125.00A 161.50B 157.00 +24.00 25 133.00 12 230 4280 141.50 164.00B 127.25A 138.25A 159.50 +24.50 13 135.00 6 11 4290 145.00 168.75B 131.00A 142.50A 164.25 +25.00 3 139.25 13 17 4300 150.50 174.00B 135.25A 147.00A 169.25 +25.75 6 143.50 20 278 4310 154.00 179.25B 139.50A 179.25B 174.50 +26.50 36 148.00 30 4320 ---- 184.50B 144.00A 144.00A 180.00 +27.25 152.75 128 4325 ---- 187.25B 146.25A 146.25A 182.75 +27.75 155.00 2 4330 167.50 190.25B 148.50A 190.00B 185.50 +28.00 1 157.50 4340 ---- 196.00B 153.25A 153.25A 191.50 +28.75 162.75 1 4350 173.75 202.00B 158.25A 172.00A 197.50 +29.50 12 168.00 12 61 4360 ---- 208.25B 163.50A 163.50A 203.50 +30.25 173.25 1 4370 ---- 214.75B 169.00A 169.00A 210.00 +31.00 179.00 4375 ---- 218.00B 171.75A 171.75A 213.25 +31.25 182.00 4380 ---- 221.00B 174.75A 174.75A 216.50 +31.75 184.75 4390 ---- 228.00B 180.50A 180.50A 223.25 +32.25 191.00 4400 ---- 235.00B 186.50A 186.50A 230.25 +33.00 197.25 62 4410 ---- 242.25B 192.75A 192.75A 237.50 +33.75 203.75 4420 ---- 249.50B 199.25A 199.25A 244.75 +34.50 210.25 4425 ---- 253.25B 202.50A 202.50A 248.50 +34.75 213.75 4430 ---- 255.25B 206.00A 206.00A 252.50 +35.25 217.25 4440 ---- 254.00B 212.75A 212.75A 260.00 +35.75 224.25 4450 ---- 261.00B 219.75A 219.75A 268.00 +36.50 20 231.50 12 90 4460 ---- 268.25B 227.00A 227.00A 276.00 +37.00 239.00 4470 ---- 275.50B 234.50A 234.50A 284.25 +37.75 246.50 4475 ---- 279.25B 238.25A 238.25A 288.50 +38.00 250.50 4480 ---- 282.75B 242.00A 242.00A 292.50 +38.00 254.50 4490 ---- 290.00B 252.75A 252.75A 301.00 +38.75 262.25 4500 ---- 297.50B 260.50A 260.50A 309.75 +39.25 270.50 34 4510 ---- 305.00B 268.00A 268.00A 318.50 +39.75 278.75 4520 ---- 312.50B 276.00A 276.00A 327.25 +40.25 287.00 4525 ---- 316.00B 280.75A 280.75A 331.75 +40.50 291.25 4530 ---- 319.75B 285.00A 285.00A 336.25 +40.75 295.50 4540 ---- 327.25B 292.75A 292.75A 345.25 +41.00 304.25 4550 ---- 335.00B 301.25A 301.25A 354.25 +41.25 313.00 71 4560 ---- 342.75B 310.50A 310.50A 363.50 +41.75 321.75 4570 ---- 350.00B ---- 349.75B 372.75 +42.00 330.75 4575 ---- 354.00B ---- 353.75B 377.25 +42.00 335.25 4580 ---- 357.75B ---- 357.50B 382.00 +42.25 339.75 41 4590 ---- 365.50B ---- 365.00B 391.25 +42.50 348.75 4600 ---- 373.25B ---- 373.00B 400.75 +42.75 40 358.00 24 107 4610 ---- 381.25B ---- 380.75B 410.25 +43.25 367.00 4620 ---- 386.50B ---- 386.25B 419.50 +43.25 376.25 4625 ---- 386.25B ---- 386.00B 424.25 +43.25 381.00 4630 ---- 386.00B ---- ---- 429.25 +43.50 385.75 4640 ---- ---- ---- ---- 438.75 +43.75 395.00 4650 ---- ---- ---- ---- 448.25 +43.75 404.50 27 4660 ---- ---- ---- ---- 457.75 +43.75 414.00 4670 ---- ---- ---- ---- 467.50 +44.00 423.50 4675 ---- ---- ---- ---- 472.25 +44.00 428.25 4700 ---- ---- ---- ---- 496.50 +44.50 452.00 61 4750 ---- ---- ---- ---- 545.25 +45.00 20 500.25 12 26 4800 ---- ---- ---- ---- 594.00 +45.00 35 549.00 4850 ---- ---- ---- ---- 643.25 +45.50 597.75 4900 ---- ---- ---- ---- 692.25 +45.25 647.00 4950 ---- ---- ---- ---- 741.50 +45.50 696.00 5000 ---- ---- ---- ---- 790.75 +45.50 745.25 3 5050 ---- ---- ---- ---- 840.25 +45.75 794.50 5100 ---- ---- ---- ---- 889.50 +45.50 844.00 5150 ---- ---- ---- ---- 938.75 +45.50 893.25 5200 ---- ---- ---- ---- 988.00 +45.50 942.50 22 5250 ---- ---- ---- ---- 1037.50 +45.75 991.75 5300 ---- ---- ---- ---- 1086.75 +45.50 1041.25 5400 ---- ---- ---- ---- 1185.50 +45.75 1139.75 20 5500 ---- ---- ---- ---- 1284.25 +45.75 1238.50 5600 ---- ---- ---- ---- 1383.00 +45.75 1337.25 102 5700 ---- ---- ---- ---- 1481.75 +45.75 1436.00 62 5800 ---- ---- ---- ---- 1580.25 +45.50 1534.75 6100 ---- ---- ---- ---- 1876.50 +45.75 1830.75 7100 ---- ---- ---- ---- 2863.75 +45.75 2818.00 8100 ---- ---- ---- ---- 3851.00 +45.75 3805.25 9100 ---- ---- ---- ---- 4838.25 +45.50 4792.75 5 EW3 SEP23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 50 CAB 6227 800 ---- ---- ---- ---- .25 +.10 .15 900 ---- ---- ---- ---- .30 +.05 .25 1000 ---- ---- ---- ---- .40 +.05 .35 1 1100 ---- ---- ---- ---- .50 +.05 .45 1510 1200 ---- ---- ---- ---- .60 +.05 .55 1300 ---- ---- ---- ---- .75 +.05 .70 1400 ---- ---- ---- ---- .90 +.05 .85 3 1500 ---- 1.10B ---- 1.10B 1.10 +.05 1.05 48 1600 ---- 1.35B 1.25A 1.25A 1.40 +.10 1.30 1 1700 ---- 1.70B 1.55A 1.55A 1.70 +.10 1.60 1800 ---- 2.05B 1.85A 1.85A 2.00 +.10 1.90 98 99 1900 ---- 2.45B ---- 2.45B 2.40 +.15 2.25 17 2000 ---- 2.90B ---- 2.90B 2.85 +.20 3 2.65 121 364 2100 ---- 3.45B ---- 3.45B 3.35 +.20 50 3.15 10 4501 2200 ---- 4.05B 3.65A 3.65A 3.95 +.25 3.70 1 23 2300 ---- 4.75B 4.25A 4.25A 4.55 +.25 4.30 98 106 2400 5.25 5.50B 4.95A 5.50B 5.25 +.25 1 5.00 7 91 2450 ---- 6.00B ---- 6.00B 5.75 +.25 5.50 13 14 2500 ---- 6.25B ---- 6.25B 6.25 +.50 5.75 45 2550 ---- 6.75B ---- 6.75B 6.50 +.25 6.25 15 47 2600 ---- 7.25B ---- 7.25B 7.00 +.25 6.75 441 2650 ---- 8.00B ---- 8.00B 7.75 +.50 21 7.25 155 2700 ---- 8.50B ---- 8.50B 8.25 +.50 7.75 22 388 2750 9.00 9.25B 8.25A 9.25B 8.75 +.25 2 8.50 128 934 2800 ---- 10.00B ---- 10.00B 9.50 +.50 9.00 2 455 2850 ---- 10.75B 9.50A 9.50A 10.25 +.50 9.75 10 154 2900 ---- 11.50B 10.25A 10.25A 11.00 +.50 10.50 143 2950 ---- 12.50B 11.00A 11.00A 12.00 +.75 11.25 12 3000 ---- 13.50B 11.75A 11.75A 12.75 +.75 10 12.00 240 434 3050 ---- 14.50B 12.75A 12.75A 14.00 +1.00 13.00 2 104 3100 14.00 15.75B 13.75A 15.00B 15.00 +1.00 5 14.00 550 3150 ---- 17.00B 14.75A 14.75A 16.25 +1.00 15.25 171 3175 ---- 17.75B 15.25A 15.25A 17.00 +1.25 15.75 100 3200 ---- 18.50B 16.00A 16.00A 17.75 +1.50 100 16.25 5 1268 3225 ---- 19.25B 16.50A 16.50A 18.50 +1.50 17.00 2 3250 17.75 20.00B 17.25A 20.00B 19.25 +1.50 175 17.75 143 187 3275 ---- 21.00B 18.00A 18.00A 20.25 +1.75 18.50 1 51 3300 20.25 22.00B 18.75A 21.00 21.00 +1.75 15 19.25 4 97 3325 ---- 23.00B 19.50A 19.50A 22.00 +2.00 2 20.00 5 6 3350 22.00 24.00B 20.25A 24.00B 23.00 +2.00 4 21.00 231 1232 3375 ---- 25.00B 21.25A 21.25A 24.00 +2.00 2 22.00 2 4 3400 ---- 26.25B 22.25A 22.25A 25.25 +2.50 22.75 4 94 3425 24.00 27.50B 23.00A 27.50B 26.50 +2.50 1 24.00 3450 ---- 28.75B 24.25A 24.25A 27.75 +2.75 25.00 7 1009 3475 ---- 30.25B 25.25A 25.25A 29.00 +2.75 26.25 2 4 3500 27.25 31.75B 26.50A 31.75B 30.50 +3.00 322 27.50 2 196 3525 ---- 33.25B 27.75A 27.75A 32.00 +3.25 28.75 1 23 3550 ---- 35.00B 29.00A 29.00A 33.75 +3.50 30.25 36 1556 3575 ---- 36.75B 30.50A 30.50A 35.50 +3.75 31.75 1 3600 ---- 38.50B 31.75A 31.75A 37.25 +4.00 33.25 6 1938 3625 ---- 40.50B 33.50A 33.50A 39.25 +4.25 35.00 1 3650 ---- 42.75B 35.25A 35.25A 41.50 +4.75 2 36.75 112 305 3675 ---- 45.00B 37.00A 37.00A 43.75 +5.25 38.50 5 3700 42.75 47.50B 38.75A 41.00A 46.00 +5.50 3 40.50 1167 3725 ---- 50.00B 40.75A 40.75A 48.50 +5.75 42.75 1 3750 ---- 52.75B 43.00A 43.00A 51.00 +6.00 45.00 389 3775 ---- 55.50B 45.25A 45.25A 54.00 +6.75 47.25 3800 47.50 58.50B 47.50 58.50B 56.75 +7.00 3 49.75 2 678 3825 ---- 61.75B 50.25A 50.25A 60.00 +7.50 52.50 1 1 3850 ---- 65.25B 52.75A 52.75A 63.25 +8.00 1 55.25 345 3875 ---- 68.75B 55.75A 55.75A 66.75 +8.50 1 58.25 72 3900 62.25 72.50B 58.75A 68.75A 70.50 +9.00 6 61.50 5 1002 3925 ---- 76.50B 62.00A 62.00A 74.25 +9.50 3 64.75 2 78 3950 67.75 80.75B 65.25A 80.75B 78.50 +10.00 91 68.50 14 861 3975 ---- 85.25B 69.00A 69.00A 82.75 +10.50 113 72.25 6 458 4000 ---- 90.00B 72.75A 72.75A 87.50 +11.25 71 76.25 17 711 4025 ---- 95.00B 76.75A 76.75A 92.50 +12.00 80.50 454 4050 ---- 100.25B 81.00A 81.00A 97.75 +12.75 2 85.00 102 1049 4075 ---- 106.00B 85.75A 85.75A 103.25 +13.50 89.75 2 4 4100 ---- 112.00B 90.50A 90.50A 109.00 +14.25 94.75 2 1069 4125 ---- 118.25B 95.75A 95.75A 115.25 +15.00 100.25 4150 ---- 125.25B 101.25A 101.25A 121.75 +15.75 106.00 3 481 4175 ---- 132.25B 107.25A 107.25A 129.00 +17.00 112.00 4200 ---- 140.00B 113.50A 113.50A 136.50 +17.75 118.75 6 292 4225 ---- 148.50B 120.25A 120.25A 144.75 +19.00 2 125.75 2 4250 ---- 157.25B 127.50A 127.50A 153.50 +20.00 133.50 3 285 4275 ---- 166.75B 135.25A 135.25A 163.00 +21.25 141.75 17 4300 ---- 177.25B 143.75A 143.75A 173.25 +22.50 150.75 106 4325 ---- 188.25B 153.00A 153.00A 184.25 +23.75 160.50 4350 ---- 200.50B 163.00A 163.00A 196.25 +25.25 171.00 70 4375 ---- 213.50B 174.50A 174.50A 209.25 +27.00 182.25 4400 ---- 227.75B 186.25A 186.25A 223.00 +28.25 194.75 268 4425 ---- 242.75B 199.00A 199.00A 238.00 +29.75 208.25 4450 ---- 240.00B 213.00A 213.00A 254.25 +31.50 222.75 211 4475 ---- 245.25B 227.75A 227.75A 271.25 +33.00 238.25 1 1 4500 ---- 262.25B 247.50A 247.50A 289.50 +34.50 255.00 2 4525 ---- 280.25B 264.50A 264.50A 308.50 +36.00 272.50 4550 ---- 299.25B 282.50A 282.50A 328.50 +37.50 291.00 4575 ---- 319.00B 301.50A 301.50A 349.00 +38.50 310.50 4600 ---- 339.50B 321.25A 321.25A 370.50 +39.50 331.00 4625 ---- 360.75B 341.75A 341.75A 392.25 +40.50 351.75 4650 ---- ---- 362.75A 362.75A 414.75 +41.50 373.25 4675 ---- ---- ---- ---- 437.50 +42.25 395.25 4700 ---- ---- ---- ---- 460.50 +42.50 418.00 4725 ---- ---- ---- ---- 484.00 +43.25 440.75 4750 ---- ---- ---- ---- 507.75 +43.75 464.00 4800 ---- ---- ---- ---- 555.25 +44.25 511.00 4850 ---- ---- ---- ---- 603.50 +44.75 558.75 4900 ---- ---- ---- ---- 652.00 +45.00 607.00 1 4950 ---- ---- ---- ---- 700.50 +45.25 655.25 5000 ---- ---- ---- ---- 749.50 +45.50 704.00 1 5050 ---- ---- ---- ---- 798.25 +45.50 752.75 5100 ---- ---- ---- ---- 847.50 +45.75 801.75 5150 ---- ---- ---- ---- 896.50 +45.75 850.75 5200 ---- ---- ---- ---- 945.50 +45.75 899.75 5300 ---- ---- ---- ---- 1043.75 +45.75 998.00 5400 ---- ---- ---- ---- 1142.00 +46.00 1096.00 5500 ---- ---- ---- ---- 1240.25 +46.00 1194.25 5600 ---- ---- ---- ---- 1338.50 +45.75 1292.75 5700 ---- ---- ---- ---- 1436.75 +45.75 1391.00 5800 ---- ---- ---- ---- 1535.25 +46.00 1489.25 5900 ---- ---- ---- ---- 1633.50 +46.00 1587.50 6000 ---- ---- ---- ---- 1731.75 +46.00 1685.75 6100 ---- ---- ---- ---- 1830.00 +45.75 1784.25 7100 ---- ---- ---- ---- 2813.25 +45.75 2767.50 1500 8100 ---- ---- ---- ---- 3796.50 +45.75 3750.75 1500 9100 ---- ---- ---- ---- 4780.00 +46.00 4734.00 EW3 OCT23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 3 800 ---- ---- ---- ---- .45 +.10 .35 505 900 ---- ---- ---- ---- .60 +.10 .50 596 1000 ---- ---- .65A .65A .75 +.05 .70 1022 1050 ---- ---- ---- ---- .85 +.10 .75 3 1000 1100 ---- ---- ---- ---- .90 +.05 .85 1200 ---- ---- ---- ---- 1.15 +.10 1.05 1114 1300 ---- 1.35B ---- 1.35B 1.40 +.10 1.30 1307 1400 ---- 1.65B ---- 1.65B 1.70 +.15 1.55 774 1500 ---- 2.00B ---- 2.00B 2.05 +.15 1.90 1095 1600 ---- 2.40B ---- 2.40B 2.45 +.15 2.30 989 1700 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 435 1800 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 19 1159 1900 ---- 4.00B ---- 4.00B 4.00 +.25 3.75 342 2000 ---- 4.70B 4.35A 4.35A 4.70 +.30 4.40 408 2100 ---- 5.50B ---- 5.50B 5.50 +.50 5.00 577 2200 ---- 6.25B ---- 6.25B 6.25 +.50 2 5.75 541 2300 ---- 7.25B ---- 7.25B 7.25 +.50 6.75 424 2350 ---- 7.75B ---- 7.75B 7.75 +.50 7.25 8 2400 ---- 8.25B ---- 8.25B 8.25 +.50 7.75 148 2425 ---- 8.75B ---- 8.75B 8.50 +.50 8.00 567 2450 ---- 9.00B ---- 9.00B 8.75 +.50 8.25 424 2475 ---- 9.25B ---- 9.25B 9.25 +.75 8.50 415 2500 ---- 9.50B ---- 9.50B 9.50 +.75 8.75 974 2525 ---- 10.00B 9.00A 9.00A 9.75 +.50 9.25 150 2550 9.25 10.25B 9.25 10.25B 10.00 +.50 17 9.50 1034 2575 ---- 10.75B ---- 10.75B 10.50 +.75 9.75 161 377 2600 ---- 11.00B ---- 11.00B 10.75 +.75 10.00 270 2625 ---- 11.50B 10.25A 10.25A 11.25 +.75 10.50 276 2650 ---- 11.75B ---- 11.75B 11.50 +.75 10.75 42 239 2675 ---- 12.25B 11.00A 11.00A 12.00 +.75 11.25 1 90 2700 12.50 12.75B 12.50 12.50 12.25 +.75 5 11.50 170 262 2725 ---- 13.25B 11.75A 11.75A 12.75 +.75 12.00 126 766 2750 ---- 13.50B ---- 13.50B 13.25 +1.00 12.25 106 2800 ---- 14.50B 13.00A 13.00A 14.25 +1.00 94 13.25 4 291 2850 ---- 15.75B 14.00A 14.00A 15.25 +1.00 2 14.25 632 2900 ---- 16.75B 15.00A 15.00A 16.25 +1.00 15.25 1021 2950 ---- 18.25B 16.00A 16.00A 17.50 +1.25 16.25 873 3000 ---- 19.50B 17.25A 17.25A 18.75 +1.25 17.50 966 3050 ---- 21.00B 18.50A 18.50A 20.25 +1.25 19.00 364 3100 22.00 22.75B 20.00A 22.75B 22.00 +1.50 2 20.50 370 3150 23.50 24.75B 21.50A 23.75B 23.75 +1.75 1 22.00 2 123 3200 23.25 26.75B 23.25 26.25B 25.75 +1.75 11 24.00 420 3250 ---- 29.00B 25.00A 25.00A 28.00 +2.25 25.75 2 512 3300 ---- 31.50B 27.00A 27.00A 30.50 +2.50 28.00 1 414 3350 ---- 34.25B 29.25A 29.25A 33.00 +2.50 30.50 1 325 3400 32.25 37.25B 31.75A 31.75A 36.25 +3.00 1 33.25 1105 3450 ---- 40.75B 34.50A 34.50A 39.50 +3.50 36.00 1593 3500 ---- 44.50B 37.75A 37.75A 43.25 +3.75 39.50 1039 3550 ---- 48.75B 41.00A 41.00A 47.50 +4.50 43.00 746 3600 ---- 53.25B 45.00A 45.00A 52.00 +5.00 63 47.00 10 1591 3650 ---- 58.50B 49.25A 49.25A 57.25 +5.75 51.50 1 1104 3700 ---- 64.25B 54.00A 54.00A 62.75 +6.50 56.25 175 648 3750 63.50 70.50B 59.25A 70.50B 69.00 +7.25 1 61.75 1318 3800 64.75 77.50B 64.75 77.50B 75.75 +8.00 105 67.75 4 1086 3850 ---- 85.25B 71.50A 71.50A 83.25 +8.75 74.50 3 829 3900 ---- 93.75B 78.50A 78.50A 91.50 +9.75 81.75 1 1419 3950 93.00 103.00B 86.00A 91.00A 100.50 +10.50 41 90.00 87 1256 4000 102.00 113.25B 94.75A 105.25A 110.50 +11.75 170 98.75 45 1067 4050 112.25 124.50B 104.25A 110.25A 121.50 +13.00 111 108.50 38 1149 4100 ---- 137.00B 114.75A 114.75A 133.75 +14.50 119.25 5 868 4150 ---- 150.75B 126.25A 126.25A 147.25 +16.25 131.00 1104 4200 ---- 166.25B 139.25A 139.25A 162.50 +18.00 144.50 6 1327 4250 ---- 183.50B 154.00A 154.00A 179.75 +20.25 159.50 356 4300 ---- 203.25B 170.75A 170.75A 199.00 +22.00 63 177.00 7 402 4350 211.25 225.25B 190.25A 206.50A 221.00 +24.25 19 196.75 188 4400 ---- 250.50B 212.00A 212.00A 246.00 +26.50 219.50 220 4450 247.00 279.00B 236.75A 278.75B 274.50 +29.00 1 245.50 140 4490 ---- 304.25B 259.25A 259.25A 300.00 +31.25 268.75 263 4500 ---- 310.75B 265.25A 265.25A 306.75 +31.75 275.00 68 4550 ---- 346.25B 297.25A 297.25A 342.25 +34.25 308.00 35 4600 ---- 367.00B 332.75A 332.75A 380.75 +36.75 344.00 83 4650 ---- 400.75B 374.00A 374.00A 422.25 +39.00 383.25 78 4700 ---- 434.00B 415.50A 415.50A 465.50 +40.50 425.00 42 4750 ---- ---- ---- ---- 510.50 +41.75 468.75 14 4800 ---- ---- ---- ---- 556.75 +42.75 514.00 34 4850 ---- ---- ---- ---- 603.50 +43.50 560.00 4900 ---- ---- ---- ---- 651.25 +44.25 607.00 14 4950 ---- ---- ---- ---- 699.00 +44.50 654.50 5000 ---- ---- ---- ---- 747.25 +44.75 702.50 301 5050 ---- ---- ---- ---- 795.50 +44.75 750.75 5100 ---- ---- ---- ---- 844.00 +45.00 799.00 5150 ---- ---- ---- ---- 892.75 +45.25 847.50 5200 ---- ---- ---- ---- 941.25 +45.25 896.00 5300 ---- ---- ---- ---- 1038.75 +45.25 993.50 5400 ---- ---- ---- ---- 1136.50 +45.50 1091.00 5500 ---- ---- ---- ---- 1234.25 +45.50 1188.75 5600 ---- ---- ---- ---- 1332.00 +45.50 1286.50 5700 ---- ---- ---- ---- 1429.75 +45.50 1384.25 5800 ---- ---- ---- ---- 1527.50 +45.50 1482.00 5900 ---- ---- ---- ---- 1625.25 +45.50 1579.75 6000 ---- ---- ---- ---- 1723.00 +45.50 1677.50 6100 ---- ---- ---- ---- 1821.00 +45.50 1775.50 34 7100 ---- ---- ---- ---- 2799.25 +45.50 2753.75 8100 ---- ---- ---- ---- 3777.50 +45.50 3732.00 9100 ---- ---- ---- ---- 4755.75 +45.25 4710.50 3 EW3 NOV23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 2 800 ---- ---- ---- ---- .65 +.05 .60 456 900 ---- ---- ---- ---- .90 +.10 .80 504 1000 ---- ---- ---- ---- 1.10 +.05 1.05 391 1100 ---- ---- ---- ---- 1.35 +.05 1.30 229 1200 ---- 1.60B ---- 1.60B 1.65 +.10 1.55 953 1300 2.00 2.00 2.00 2.00 1.95 +.10 1 1.85 509 1400 2.40 2.40 2.40 2.40 2.35 +.15 1 2.20 374 1500 ---- 2.80B ---- 2.80B 2.80 +.15 2.65 1633 1600 ---- 3.30B ---- 3.30B 3.35 +.20 3.15 405 1700 ---- 3.90B ---- 3.90B 3.95 +.25 3.70 528 1800 4.35 4.60B 4.30A 4.60B 4.65 +.30 1 4.35 15 334 1900 ---- 5.25B ---- 5.25B 5.25 +.25 5.00 182 2000 ---- 6.25B ---- 6.25B 6.25 +.50 1 5.75 6 342 2100 ---- 7.00B ---- 7.00B 7.00 +.25 6.75 1049 1373 2200 ---- 8.25B ---- 8.25B 8.00 +.25 7.75 1044 1303 2300 ---- 9.50B ---- 9.50B 9.25 +.50 8.75 15 2350 ---- 10.00B ---- 10.00B 10.00 +.75 9.25 6 2400 ---- 10.75B ---- 10.75B 10.50 +.50 10.00 399 2450 ---- 11.50B 10.50A 10.50A 11.25 +.50 10.75 189 2500 11.00 12.50B 11.00 12.50B 12.00 +.75 15 11.25 208 2550 ---- 13.25B ---- 13.25B 13.00 +1.00 6 12.00 154 2600 ---- 14.25B 12.75A 12.75A 13.75 +.75 40 13.00 9 570 2650 ---- 15.25B ---- 15.25B 14.75 +1.00 1 13.75 250 2700 ---- 16.25B 14.50A 14.50A 15.75 +1.00 93 14.75 1 533 2750 ---- 17.25B 15.50A 15.50A 17.00 +1.25 15.75 25 2800 ---- 18.50B 16.75A 16.75A 18.00 +1.00 1 17.00 655 2850 ---- 20.00B 17.75A 17.75A 19.50 +1.50 18.00 77 2900 ---- 21.25B 19.00A 19.00A 20.75 +1.25 19.50 741 2950 ---- 23.00B 20.25A 20.25A 22.25 +1.50 1 20.75 115 418 3000 ---- 24.50B 21.75A 21.75A 24.00 +1.75 11 22.25 4 1310 3050 ---- 26.50B 23.50A 23.50A 25.75 +1.75 24.00 167 3100 ---- 28.50B 25.25A 25.25A 27.75 +2.00 2 25.75 43 1456 3150 ---- 30.75B 27.00A 27.00A 30.00 +2.25 27.75 56 866 3200 ---- 33.25B 29.00A 29.00A 32.25 +2.50 2 29.75 514 3250 ---- 35.75B 31.25A 31.25A 35.00 +2.75 1 32.25 232 3300 ---- 38.75B 34.00A 34.00A 37.75 +3.00 34.75 842 3350 ---- 42.00B 36.50A 36.50A 41.00 +3.50 37.50 98 3400 ---- 45.50B 39.75A 39.75A 44.50 +3.75 40.75 10 1631 3450 ---- 49.50B 43.00A 43.00A 48.50 +4.25 44.25 230 3500 ---- 53.75B 46.75A 46.75A 52.75 +4.75 1 48.00 5 872 3550 57.75 58.75B 50.75A 56.75A 57.50 +5.00 110 52.50 502 3600 ---- 64.00B 55.25A 55.25A 62.75 +5.75 8 57.00 1790 3650 61.25 70.00B 60.00A 70.00B 68.75 +6.50 73 62.25 121 670 3700 70.75 76.25B 65.50A 68.75A 75.00 +7.00 144 68.00 82 1377 3750 ---- 83.50B 71.50A 71.50A 82.00 +7.75 5 74.25 48 801 3800 ---- 91.00B 78.00A 78.00A 89.50 +8.75 5 80.75 3 966 3850 90.50 99.50B 85.00A 99.50B 97.75 +9.50 18 88.25 38 423 3900 ---- 108.75B 93.00A 93.00A 106.75 +10.50 3 96.25 89 1104 3950 ---- 118.75B 101.50A 101.50A 116.50 +11.50 105.00 41 299 4000 118.00 129.50B 110.75A 116.25A 127.25 +12.50 35 114.75 17 635 4050 ---- 141.50B 121.00A 121.00A 139.00 +13.75 125.25 208 4100 ---- 154.25B 132.25A 132.25A 151.75 +14.75 3 137.00 25 1031 4150 ---- 168.75B 144.50A 144.50A 166.00 +16.00 150.00 393 4200 167.75 184.25B 158.00A 181.75B 181.50 +17.25 33 164.25 445 4250 ---- 201.75B 173.00A 173.00A 198.50 +18.50 100 180.00 165 4300 ---- 221.25B 190.00A 190.00A 217.50 +20.00 10 197.50 11 396 4350 ---- 242.75B 208.50A 208.50A 238.75 +22.00 216.75 1 145 4380 ---- 257.00B 221.50A 221.50A 252.75 +23.25 229.50 168 4400 ---- 267.00B 230.25A 230.25A 262.75 +24.25 16 238.50 157 4450 ---- 294.00B 254.00A 254.00A 289.50 +26.50 263.00 136 4500 298.25 324.00B 280.75A 294.50A 319.75 +29.50 1 290.25 1 75 4510 ---- 330.50B 286.50A 286.50A 326.00 +29.75 296.25 70 4550 ---- 357.25B 311.00A 311.00A 353.00 +32.00 321.00 16 4570 ---- 371.50B 323.75A 323.75A 367.25 +33.25 334.00 43 4600 ---- 393.50B 344.25A 344.25A 389.25 +34.50 354.75 95 4650 ---- 432.50B 380.50A 380.50A 428.50 +36.75 391.75 14 4700 ---- 473.75B 422.75A 422.75A 470.25 +38.75 431.50 15 4750 ---- 517.25B 464.00A 464.00A 513.75 +40.50 473.25 21 4800 ---- 562.00B ---- 559.00B 558.50 +41.50 517.00 3 65 4850 ---- 607.75B ---- 605.00B 604.50 +42.50 562.00 16 4900 ---- 654.50B ---- 651.50B 651.00 +43.00 608.00 36 4950 ---- 701.50B ---- 698.50B 698.25 +43.75 654.50 5000 ---- 749.00B ---- 746.25B 745.75 +44.00 701.75 14 5050 ---- 797.00B ---- 794.00B 793.75 +44.25 749.50 5100 ---- 845.00B ---- 842.00B 841.75 +44.50 797.25 1 5150 ---- 893.25B ---- 890.50B 890.00 +44.75 845.25 5200 ---- 941.50B ---- 939.00B 938.50 +45.00 893.50 5300 ---- 1038.25B ---- 1035.50B 1035.25 +45.00 990.25 5400 ---- 1135.25B ---- 1132.50B 1132.50 +45.25 1087.25 5500 ---- 1232.25B ---- 1229.50B 1229.50 +45.25 1184.25 5600 ---- 1329.50B ---- 1326.75B 1327.00 +45.50 1281.50 5700 ---- 1426.75B ---- 1424.00B 1424.25 +45.25 1379.00 5800 ---- 1524.00B ---- 1521.25B 1521.50 +45.25 1476.25 5900 ---- 1621.25B ---- 1618.50B 1619.00 +45.50 1573.50 6000 ---- 1718.75B ---- 1716.00B 1716.25 +45.25 1671.00 6100 ---- 1816.00B ---- 1813.50B 1813.75 +45.25 1768.50 7100 ---- 2790.00B ---- 2787.25B 2788.00 +45.25 2742.75 8100 ---- 3763.75B ---- 3750.50B 3762.50 +45.25 3717.25 9100 ---- 4737.50B ---- 4732.00B 4736.75 +45.00 4691.75 1 EW3 DEC23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 1 4933 800 ---- ---- ---- ---- .90 +.05 .85 900 ---- ---- ---- ---- 1.15 +.05 1.10 1000 ---- ---- ---- ---- 1.45 +.10 1.35 1 1100 ---- 1.70B ---- 1.70B 1.75 +.10 1.65 1200 ---- 2.05B ---- 2.05B 2.15 +.15 2.00 1300 ---- 2.50B ---- 2.50B 2.55 +.15 2.40 191 1400 ---- 2.95B ---- 2.95B 3.05 +.20 2.85 1 1500 ---- 3.50B ---- 3.50B 3.55 +.15 3.40 189 1600 ---- 4.10B ---- 4.10B 4.15 +.20 3.95 124 1700 ---- 4.80B ---- 4.80B 4.85 +.25 4.60 587 1800 ---- 5.50B ---- 5.50B 5.50 +.25 5.25 535 1900 ---- 6.50B ---- 6.50B 6.50 +.50 6.00 19 2000 ---- 7.25B ---- 7.25B 7.50 +.50 40 7.00 82 99 2100 ---- 8.50B ---- 8.50B 8.50 +.50 8.00 4933 2200 ---- 9.75B ---- 9.75B 9.75 +.75 9.00 7 2300 ---- 11.00B ---- 11.00B 11.00 +.75 10.25 107 2400 ---- 12.75B ---- 12.75B 12.50 +.75 11.75 11 2450 ---- 13.50B ---- 13.50B 13.50 +1.00 12.50 20 2500 14.25 14.50B 13.25A 14.25 14.25 +.75 1 13.50 176 2550 ---- 15.25B ---- 15.25B 15.25 +1.00 14.25 2600 ---- 16.50B ---- 16.50B 16.25 +1.00 15.25 98 2650 ---- 17.50B 16.00A 16.00A 17.25 +1.00 16.25 48 2700 ---- 18.75B ---- 18.75B 18.50 +1.25 17.25 24 2750 ---- 20.00B 18.25A 18.25A 19.75 +1.25 18.50 84 2800 ---- 21.25B 19.50A 19.50A 21.00 +1.25 19.75 77 2850 ---- 22.75B 20.75A 20.75A 22.50 +1.25 21.25 2 79 2900 ---- 24.50B 22.25A 22.25A 24.25 +1.75 22.50 46 2950 ---- 26.25B 23.75A 23.75A 25.75 +1.50 24.25 109 3000 ---- 28.00B 25.50A 25.50A 27.75 +1.75 26.00 521 3050 ---- 30.25B 27.25A 27.25A 29.75 +2.00 36 27.75 49 180 3100 ---- 32.50B 29.25A 29.25A 32.00 +2.25 29.75 2 3150 ---- 35.00B 31.25A 31.25A 34.50 +2.50 32.00 3200 ---- 37.50B 33.50A 33.50A 37.00 +2.50 34.50 3 3250 ---- 40.50B 36.00A 36.00A 40.00 +3.00 37.00 3300 ---- 43.75B 39.00A 39.00A 43.25 +3.50 39.75 2 3350 ---- 47.25B 41.75A 41.75A 46.75 +3.75 43.00 11 3400 ---- 51.00B 45.25A 45.25A 50.50 +4.00 46.50 55 3450 ---- 55.25B 48.75A 48.75A 54.75 +4.50 50.25 150 3500 ---- 60.00B 52.75A 52.75A 59.25 +4.75 54.50 73 3550 ---- 65.00B 57.25A 57.25A 64.25 +5.25 59.00 123 3600 ---- 70.50B 62.00A 62.00A 69.75 +5.50 76 64.25 130 279 3650 ---- 76.50B 67.00A 67.00A 75.75 +6.25 69.50 50 3700 ---- 83.25B 72.75A 72.75A 82.25 +6.75 75.50 112 3750 90.25 90.50B 79.00A 90.50B 89.25 +7.25 1 82.00 1 43 3800 89.25 98.50B 85.75A 89.25A 97.00 +8.25 18 88.75 13 3850 ---- 107.00B 93.00A 93.00A 105.25 +9.00 96.25 66 3900 ---- 116.00B 101.00A 101.00A 114.50 +10.25 104.25 469 493 3950 ---- 126.00B 109.75A 109.75A 124.25 +11.50 32 112.75 57 101 4000 ---- 136.75B 119.25A 119.25A 134.75 +12.75 122.00 279 4050 ---- 148.25B 129.25A 129.25A 146.25 +14.25 132.00 74 4100 ---- 160.75B 140.25A 140.25A 158.75 +16.00 142.75 48 4150 159.25 174.50B 152.00A 174.50B 172.25 +17.50 21 154.75 63 4200 ---- 189.25B 165.00A 165.00A 186.75 +18.75 168.00 80 4250 ---- 205.50B 179.25A 179.25A 202.50 +19.75 182.75 41 4300 ---- 223.00B 195.00A 195.00A 219.75 +20.75 199.00 337 4350 ---- 242.50B 212.25A 212.25A 239.00 +22.00 217.00 4400 ---- 264.25B 231.50A 231.50A 260.50 +23.25 237.25 1 4450 ---- 288.25B 253.50A 253.50A 284.50 +24.75 259.75 4500 ---- 315.00B 277.00A 277.00A 311.00 +26.25 284.75 4550 ---- 344.50B 303.25A 303.25A 340.50 +28.25 312.25 4600 ---- 350.75B 332.25A 332.25A 372.75 +30.25 342.50 8 4650 ---- ---- ---- ---- 408.00 +32.75 375.25 4700 ---- ---- ---- ---- 446.00 +35.25 410.75 4750 ---- ---- ---- ---- 486.00 +37.00 449.00 4800 ---- ---- ---- ---- 528.00 +39.00 489.00 4850 ---- ---- ---- ---- 571.75 +40.50 531.25 4900 ---- ---- ---- ---- 616.50 +41.50 575.00 4950 ---- ---- ---- ---- 662.50 +42.50 620.00 5000 ---- ---- ---- ---- 709.00 +43.25 665.75 5050 ---- ---- ---- ---- 756.00 +43.50 712.50 5100 ---- ---- ---- ---- 803.25 +43.75 759.50 5150 ---- ---- ---- ---- 851.00 +44.25 806.75 5200 ---- ---- ---- ---- 898.75 +44.25 854.50 5300 ---- ---- ---- ---- 995.00 +44.75 950.25 5400 ---- ---- ---- ---- 1091.25 +44.75 1046.50 5500 ---- ---- ---- ---- 1188.00 +45.00 1143.00 5600 ---- ---- ---- ---- 1284.75 +45.00 1239.75 5700 ---- ---- ---- ---- 1381.50 +45.00 1336.50 5800 ---- ---- ---- ---- 1478.25 +45.00 1433.25 5900 ---- ---- ---- ---- 1575.25 +45.00 1530.25 6000 ---- ---- ---- ---- 1672.25 +45.00 1627.25 6100 ---- ---- ---- ---- 1769.25 +45.00 1724.25 7100 ---- ---- ---- ---- 2739.50 +45.00 2694.50 8100 ---- ---- ---- ---- 3710.00 +44.75 3665.25 9100 ---- ---- ---- ---- 4680.50 +44.75 4635.75 1 1 EW3 JAN24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 1000 800 ---- ---- ---- ---- 1.30 +.10 1.20 1340 900 ---- ---- ---- ---- 1.65 +.10 1.55 264 1000 ---- ---- ---- ---- 2.05 +.15 1.90 1112 1100 ---- 2.30B ---- 2.30B 2.45 +.20 2.25 206 1200 ---- 2.80B ---- 2.80B 2.90 +.25 2.65 1127 1300 3.45 3.45 3.45 3.45 3.40 +.25 1 3.15 1 248 1400 ---- 3.95B ---- 3.95B 4.00 +.25 3.75 348 1500 ---- 4.60B ---- 4.60B 4.65 +.25 4.40 839 1600 ---- 5.25B ---- 5.25B 5.25 +.25 5.00 16 1700 ---- ---- ---- ---- 6.25 +.25 6.00 1 102 1800 ---- 7.00B ---- 7.00B 7.00 +.25 6.75 260 1900 ---- 8.00B ---- 8.00B 8.00 +.25 7.75 752 2000 ---- 9.25B ---- 9.25B 9.25 +.50 2 8.75 544 2100 10.00 10.50B 10.00 10.50B 10.50 +.75 180 9.75 584 2200 ---- 11.75B ---- 11.75B 11.75 +.75 11.00 553 2300 ---- 13.50B ---- 13.50B 13.50 +1.00 12.50 179 2400 14.50 15.25B 14.50 15.00B 15.25 +1.25 149 14.00 150 2450 ---- 16.25B ---- 16.25B 16.25 +1.25 15.00 274 2500 ---- 17.25B ---- 17.25B 17.25 +1.25 16.00 136 2550 ---- 18.50B ---- 18.50B 18.25 +1.25 17.00 20 2600 ---- 19.50B ---- 19.50B 19.50 +1.50 18.00 75 2650 ---- 21.00B ---- 21.00B 20.75 +1.50 19.25 113 2700 ---- 22.25B 20.25A 20.25A 22.00 +1.50 20.50 45 2750 ---- 23.75B ---- 23.75B 23.50 +1.75 2 21.75 1 162 2800 ---- 25.50B ---- 25.50B 25.25 +2.00 23.25 289 2850 ---- 27.25B 24.75A 24.75A 26.75 +1.75 25.00 27 2900 ---- 29.00B 26.25A 26.25A 28.75 +2.00 26.75 1 88 2950 ---- 31.25B 28.25A 28.25A 30.75 +2.00 28.75 109 3000 ---- 33.50B 30.25A 30.25A 33.00 +2.25 30.75 354 3050 ---- 36.00B 32.25A 32.25A 35.25 +2.25 33.00 450 3100 ---- 38.50B 34.50A 34.50A 38.00 +2.75 35.25 188 3150 ---- 41.50B 37.00A 37.00A 40.75 +2.75 38.00 434 3200 ---- 44.50B 39.75A 39.75A 44.00 +3.25 40.75 242 3250 ---- 48.00B 42.75A 42.75A 47.25 +3.25 2 44.00 298 3300 ---- 51.75B 46.00A 46.00A 51.00 +3.75 47.25 470 3350 ---- 55.75B 49.50A 49.50A 55.00 +4.00 51.00 248 3400 ---- 60.25B 53.50A 53.50A 59.25 +4.25 55.00 321 3450 ---- 65.00B 57.50A 57.50A 64.00 +4.75 59.25 38 3500 ---- 70.25B 62.25A 62.25A 69.25 +5.25 64.00 55 3550 ---- 75.75B 67.00A 67.00A 75.00 +5.75 69.25 166 3600 ---- 82.00B 72.50A 72.50A 81.25 +6.50 74.75 53 3650 ---- 88.75B 78.25A 78.25A 87.75 +7.00 80.75 217 3700 ---- 96.00B 84.50A 84.50A 95.00 +8.00 87.00 502 3750 101.00 103.75B 91.25A 102.50B 102.75 +9.00 1 93.75 59 834 3800 109.50 112.25B 98.75A 111.25B 111.00 +10.00 35 101.00 5 519 3850 118.75 121.25B 106.75A 117.75A 119.75 +11.25 35 108.50 246 3900 128.25 130.75B 115.25A 127.00A 128.75 +12.25 35 116.50 199 3950 ---- 141.25B 124.50A 141.25B 138.50 +13.25 125.25 2078 4000 ---- 152.50B 134.25A 152.50B 149.00 +14.25 134.75 1159 4050 ---- 164.50B ---- 164.50B 160.00 +15.25 144.75 597 4100 ---- 177.25B ---- 177.25B 172.25 +16.25 156.00 549 4150 ---- 191.25B ---- 191.25B 185.25 +17.00 168.25 1 96 4200 ---- 206.25B ---- 206.25B 199.75 +18.00 181.75 1296 4250 ---- 222.50B ---- 222.50B 215.75 +19.25 196.50 394 4300 ---- 240.25B 212.25A 240.25B 233.25 +20.25 200 213.00 31 4350 ---- 259.50B 229.50A 259.50B 252.50 +21.50 231.00 258 4400 ---- 280.75B 248.50A 280.75B 274.00 +22.75 251.25 59 4450 ---- 303.50B 269.50A 269.50A 297.75 +24.25 273.50 54 4500 ---- 329.00B 292.50A 292.50A 323.75 +26.00 297.75 277 4550 ---- 357.00B 317.75A 317.75A 352.50 +27.75 324.75 46 4600 ---- 387.75B 345.50A 345.50A 383.75 +29.75 354.00 241 4650 ---- 421.00B 376.25A 376.25A 417.25 +31.50 385.75 169 4700 ---- 456.75B 409.50A 409.50A 453.50 +33.75 419.75 103 4750 ---- 482.00B 445.25A 445.25A 492.00 +35.75 456.25 78 4800 ---- ---- 483.50A 483.50A 532.50 +37.50 495.00 88 4850 ---- ---- ---- ---- 574.50 +38.75 535.75 1 4900 ---- ---- ---- ---- 618.25 +40.25 578.00 103 4950 ---- ---- ---- ---- 663.00 +41.25 621.75 5000 ---- ---- ---- ---- 708.75 +42.00 666.75 28 5050 ---- ---- ---- ---- 755.00 +42.75 712.25 5100 ---- ---- ---- ---- 801.75 +43.25 758.50 169 5150 ---- ---- ---- ---- 848.75 +43.50 805.25 5200 ---- ---- ---- ---- 896.00 +43.75 852.25 42 5300 ---- ---- ---- ---- 991.00 +44.00 947.00 5400 ---- ---- ---- ---- 1086.75 +44.50 1042.25 5500 ---- ---- ---- ---- 1182.75 +44.75 1138.00 5600 ---- ---- ---- ---- 1278.75 +44.75 1234.00 5700 ---- ---- ---- ---- 1375.00 +44.75 1330.25 5800 ---- ---- ---- ---- 1471.25 +44.75 1426.50 5900 ---- ---- ---- ---- 1567.75 +44.75 1523.00 6000 ---- ---- ---- ---- 1664.25 +44.75 1619.50 6100 ---- ---- ---- ---- 1760.75 +45.00 1715.75 7100 ---- ---- ---- ---- 2726.00 +44.50 2681.50 1000 8000 ---- ---- ---- ---- 3595.25 +44.50 3550.75 1000 8100 ---- ---- ---- ---- 3691.75 +44.50 3647.25 9100 ---- ---- ---- ---- 4657.50 +44.50 4613.00 EW3 FEB24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 2 800 ---- ---- ---- ---- 1.50 +.05 1.45 1 900 ---- ---- ---- ---- 1.90 +.05 1.85 1000 ---- ---- ---- ---- 2.35 +.10 2.25 5 1100 ---- 2.75B ---- 2.75B 2.80 +.10 2.70 4 1200 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 30 1300 ---- 3.95B ---- 3.95B 3.90 +.15 3.75 4 1400 ---- 4.55B ---- 4.55B 4.60 +.25 4.35 1500 ---- 5.25B ---- 5.25B 5.25 +.25 5.00 23 1600 ---- 6.00B ---- 6.00B 6.00 +.25 5.75 492 1700 ---- 7.00B ---- 7.00B 7.00 +.25 6.75 11 1800 ---- 8.00B ---- 8.00B 8.00 +.50 7.50 379 1900 ---- 9.00B ---- 9.00B 9.00 +.50 8.50 497 2000 ---- 10.25B ---- 10.25B 10.25 +.50 9.75 5 2100 ---- 11.75B ---- 11.50B 11.50 +.50 11.00 24 2200 ---- 13.25B ---- 13.25B 13.25 +.75 12.50 17 2300 ---- 15.00B ---- 15.00B 15.00 +1.00 14.00 26 2400 ---- 17.00B ---- 17.00B 17.00 +1.00 16.00 2 41 2450 ---- 18.25B ---- 18.25B 18.00 +1.00 17.00 7 2500 ---- 19.25B ---- 19.25B 19.25 +1.25 18.00 22 2550 ---- 20.75B ---- 20.75B 20.50 +1.25 19.25 12 2600 ---- 22.00B ---- 22.00B 22.00 +1.50 8 20.50 78 2650 ---- 23.50B ---- 23.50B 23.50 +1.75 4 21.75 28 2700 ---- 25.25B ---- 25.25B 25.00 +1.75 23.25 12 2750 ---- 27.00B ---- 27.00B 26.75 +2.00 24.75 2800 ---- 28.75B ---- 28.75B 28.50 +2.00 26.50 6 2850 ---- 30.75B 28.25A 28.25A 30.50 +2.00 28.50 2900 ---- 33.00B 30.25A 30.25A 32.50 +2.00 30.50 1 2950 ---- 35.50B 32.25A 32.25A 35.00 +2.25 32.75 2 3000 ---- 38.00B 34.50A 34.50A 37.50 +2.25 35.25 2 3050 ---- 41.00B 37.00A 37.00A 40.25 +2.50 37.75 10 3100 ---- 44.00B 39.75A 39.75A 43.25 +2.75 40.50 4 3150 ---- 47.25B 42.50A 42.50A 46.50 +3.00 43.50 3200 ---- 50.75B 45.75A 45.75A 50.25 +3.50 46.75 64 374 3250 ---- 54.75B 49.25A 49.25A 54.00 +3.75 50.25 3300 ---- 59.00B 52.75A 52.75A 58.25 +4.00 54.25 122 3350 ---- 63.50B 57.00A 57.00A 62.50 +4.25 58.25 3400 ---- 68.50B 61.25A 61.25A 67.50 +4.75 62.75 11 3450 ---- 73.75B 66.00A 66.00A 72.75 +5.25 67.50 2 3500 ---- 79.50B 71.00A 71.00A 78.50 +5.75 72.75 28 3550 ---- 85.75B 76.50A 76.50A 84.75 +6.25 78.50 52 3600 ---- 92.50B 82.50A 82.50A 91.50 +6.75 84.75 278 3650 ---- 99.75B 89.00A 89.00A 98.75 +7.75 91.00 55 3700 ---- 107.50B 95.75A 95.75A 106.25 +8.50 97.75 47 3750 ---- 115.50B 103.25A 103.25A 114.00 +9.00 105.00 25 28 3800 ---- 124.50B 111.00A 111.00A 122.00 +9.75 112.25 12 3850 ---- 134.00B 119.50A 119.50A 130.50 +10.25 120.25 3900 ---- 144.00B ---- 144.00B 139.75 +11.25 128.50 84 3950 ---- 155.00B ---- 155.00B 149.50 +12.00 137.50 29 4000 ---- 166.50B ---- 166.50B 159.75 +12.75 147.00 284 4025 ---- 172.50B ---- 172.50B 165.25 +13.00 152.25 4050 ---- 178.75B ---- 178.75B 171.00 +13.50 157.50 4100 ---- 191.75B ---- 191.75B 183.25 +14.50 168.75 63 4150 ---- 205.75B ---- 205.75B 196.50 +15.25 181.25 19 4200 ---- 221.00B ---- 221.00B 211.25 +16.50 194.75 127 4250 ---- 237.25B ---- 237.25B 227.25 +17.75 209.50 29 4300 ---- 254.75B ---- 254.75B 244.75 +19.00 225.75 19 4350 ---- 274.00B ---- 274.00B 264.25 +20.25 244.00 16 4400 ---- 295.00B ---- 295.00B 285.50 +21.75 263.75 64 4450 ---- 317.50B 284.50A 317.50B 309.00 +23.50 285.50 4500 ---- 342.25B 306.75A 342.25B 334.75 +25.25 309.50 49 4550 ---- 369.25B 331.25A 331.25A 362.75 +27.00 335.75 56 4600 ---- 398.75B 358.25A 358.25A 393.25 +29.00 364.25 41 4650 ---- 430.75B 387.75A 387.75A 426.00 +30.75 395.25 14 4700 ---- 465.25B 419.75A 419.75A 461.00 +32.50 428.50 42 4750 ---- 502.00B 454.25A 454.25A 498.50 +34.50 464.00 4800 ---- 521.75B 491.00A 491.00A 537.75 +36.25 501.50 98 4850 ---- ---- ---- ---- 578.75 +37.75 541.00 4900 ---- ---- ---- ---- 621.25 +39.25 582.00 14 4950 ---- ---- ---- ---- 664.75 +40.00 624.75 5000 ---- ---- ---- ---- 709.50 +41.25 668.25 1 5050 ---- ---- ---- ---- 755.00 +42.00 713.00 5100 ---- ---- ---- ---- 801.00 +42.75 758.25 5150 ---- ---- ---- ---- 847.25 +43.00 804.25 5200 ---- ---- ---- ---- 894.00 +43.25 850.75 5300 ---- ---- ---- ---- 988.50 +44.00 944.50 5400 ---- ---- ---- ---- 1083.50 +44.25 1039.25 5500 ---- ---- ---- ---- 1178.75 +44.25 1134.50 5600 ---- ---- ---- ---- 1274.25 +44.25 1230.00 5700 ---- ---- ---- ---- 1370.00 +44.50 1325.50 5800 ---- ---- ---- ---- 1466.00 +44.50 1421.50 5900 ---- ---- ---- ---- 1562.00 +44.75 1517.25 6000 ---- ---- ---- ---- 1658.00 +44.75 1613.25 6100 ---- ---- ---- ---- 1754.00 +44.50 1709.50 7100 ---- ---- ---- ---- 2715.50 +44.50 2671.00 8100 ---- ---- ---- ---- 3677.25 +44.25 3633.00 9100 ---- ---- ---- ---- 4639.25 +44.00 4595.25 EW3 MAR24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 2001 800 ---- ---- ---- ---- 1.75 +.05 1.70 900 ---- ---- ---- ---- 2.25 .00 2.25 1000 ---- ---- 2.70A 2.70A 2.75 -.10 2.85 1100 ---- ---- 3.25A 3.25A 3.30 -.15 3.45 2000 1200 ---- ---- 3.85A 3.85A 3.85 -.20 4.05 1300 ---- ---- 4.45A 4.45A 4.45 -.15 4.60 1400 ---- ---- ---- ---- 5.25 .00 5.25 1500 ---- ---- ---- ---- 6.00 +.25 5.75 10 1600 ---- 6.75B ---- 6.75B 6.75 +.25 6.50 1700 ---- 7.75B ---- 7.75B 7.75 +.50 7.25 1800 ---- 8.75B ---- 8.75B 8.75 +.75 8.00 1900 ---- 10.00B ---- 10.00B 10.00 +1.00 9.00 1 1 2000 ---- 11.25B ---- 11.25B 11.25 +1.00 10.25 30 2100 ---- 12.75B ---- 12.75B 12.75 +1.25 11.50 2200 ---- 14.50B ---- 14.50B 14.50 +1.50 13.00 1 1 2300 ---- 16.50B ---- 16.50B 16.50 +1.75 14.75 5 2400 ---- 18.75B ---- 18.50B 18.50 +1.50 17.00 2450 ---- 20.00B ---- 20.00B 19.75 +1.75 18.00 2500 ---- 21.25B ---- 21.25B 21.00 +1.50 19.50 35 2550 ---- 22.50B ---- 22.50B 22.50 +1.75 20.75 10 2600 ---- 24.25B ---- 24.25B 24.00 +1.75 22.25 3 2650 ---- 25.75B ---- 25.75B 25.50 +1.50 24.00 3 2700 ---- 27.50B ---- 27.50B 27.25 +1.75 25.50 2750 ---- 29.50B ---- 29.50B 29.25 +1.75 27.50 2800 ---- 31.50B 29.25A 29.25A 31.25 +1.75 29.50 2850 ---- 33.75B 31.25A 31.25A 33.50 +1.75 31.75 2900 ---- 36.00B 33.50A 33.50A 35.75 +1.75 34.00 2950 ---- 38.75B 35.75A 35.75A 38.50 +2.00 36.50 3000 ---- 41.50B 38.50A 38.50A 41.25 +2.25 39.00 20 3050 ---- 44.50B 41.25A 41.25A 44.25 +2.25 42.00 3100 ---- 47.75B 44.25A 44.25A 47.50 +2.50 45.00 3150 ---- 51.25B 47.25A 47.25A 51.00 +2.75 48.25 3200 ---- 55.00B 50.75A 50.75A 54.75 +3.00 51.75 3250 ---- 59.25B 54.50A 54.50A 58.75 +3.25 55.50 3300 ---- 63.50B 58.50A 58.50A 63.00 +3.50 59.50 3350 ---- 68.25B 62.75A 62.75A 67.75 +3.75 64.00 100 3400 ---- 73.50B 67.25A 67.25A 72.75 +4.25 68.50 3450 ---- 79.00B 72.25A 72.25A 78.25 +4.75 73.50 2 3500 ---- 85.00B 77.50A 77.50A 84.00 +5.25 78.75 12 3550 ---- 91.25B 83.25A 83.25A 90.25 +5.75 84.50 3600 ---- 98.25B 89.50A 89.50A 97.00 +6.25 90.75 1 3650 ---- 105.50B 96.00A 96.00A 104.00 +6.75 97.25 1 3700 ---- 113.25B 102.75A 102.75A 111.75 +7.50 104.25 3750 ---- 121.50B 110.25A 110.25A 120.00 +8.25 111.75 3800 ---- 130.25B 118.25A 118.25A 128.50 +8.50 120.00 1 3820 ---- 134.00B 121.50A 121.50A 132.25 +9.00 123.25 3850 ---- 139.75B 126.75A 126.75A 137.75 +9.25 128.50 2 3900 ---- 149.75B 135.75A 135.75A 147.75 +10.00 137.75 3920 ---- 154.00B 139.50A 139.50A 152.00 +10.25 141.75 3950 ---- 160.50B 145.50A 145.50A 158.25 +10.50 147.75 1 4000 ---- 171.75B 155.75A 155.75A 169.50 +11.25 158.25 4050 ---- 183.75B 166.50A 166.50A 181.50 +12.25 169.25 4100 ---- 196.50B 178.25A 178.25A 194.25 +13.25 181.00 4150 ---- 210.00B 190.50A 190.50A 207.75 +14.00 193.75 4200 ---- 224.50B 203.75A 203.75A 222.25 +15.25 207.00 4250 ---- 240.00B 218.00A 218.00A 237.75 +16.25 221.50 4300 ---- 256.75B 233.00A 233.00A 254.25 +17.25 237.00 4350 ---- 274.75B 249.50A 249.50A 272.25 +18.50 253.75 4400 ---- 294.25B 267.25A 267.25A 291.50 +19.75 271.75 4450 ---- 315.25B 286.50A 286.50A 312.50 +21.25 291.25 1 4500 ---- 338.25B 307.25A 307.25A 335.25 +22.50 312.75 4550 ---- 363.00B 329.75A 329.75A 360.00 +24.00 336.00 4600 ---- 390.25B 354.50A 354.50A 387.25 +26.00 361.25 4650 ---- 419.50B 381.25A 381.25A 416.50 +27.50 389.00 4700 ---- 440.50B 410.25A 410.25A 448.25 +29.25 419.00 4750 ---- ---- 442.00A 442.00A 482.25 +31.00 451.25 4800 ---- ---- ---- ---- 518.50 +33.00 485.50 4850 ---- ---- ---- ---- 556.75 +34.75 522.00 4900 ---- ---- ---- ---- 596.50 +36.00 560.50 4950 ---- ---- ---- ---- 638.00 +37.50 600.50 5000 ---- ---- ---- ---- 680.75 +38.50 642.25 5050 ---- ---- ---- ---- 724.75 +39.50 685.25 5100 ---- ---- ---- ---- 769.50 +40.50 729.00 5150 ---- ---- ---- ---- 814.75 +41.00 773.75 5200 ---- ---- ---- ---- 860.75 +41.50 819.25 5300 ---- ---- ---- ---- 953.50 +42.00 911.50 5400 ---- ---- ---- ---- 1047.50 +42.50 1005.00 5500 ---- ---- ---- ---- 1142.00 +43.00 1099.00 5600 ---- ---- ---- ---- 1236.75 +43.00 1193.75 5700 ---- ---- ---- ---- 1332.00 +43.25 1288.75 5800 ---- ---- ---- ---- 1427.25 +43.25 1384.00 5900 ---- ---- ---- ---- 1522.75 +43.50 1479.25 6000 ---- ---- ---- ---- 1618.25 +43.50 1574.75 6100 ---- ---- ---- ---- 1714.00 +43.50 1670.50 7100 ---- ---- ---- ---- 2671.50 +43.50 2628.00 8000 ---- ---- ---- ---- 3534.00 +43.50 3490.50 8100 ---- ---- ---- ---- 3629.75 +43.25 3586.50 2000 9100 ---- ---- ---- ---- 4588.00 +43.25 4544.75 2000 EW3 APR24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 2 800 ---- ---- ---- ---- 1.90 -.05 1.95 1 900 ---- ---- ---- ---- 2.50 +.05 2.45 1000 ---- ---- ---- ---- 3.15 +.15 3.00 1100 ---- 3.60B ---- 3.60B 3.80 +.25 3.55 1 1200 ---- 4.30B ---- 4.30B 4.45 +.30 4.15 200 1300 ---- 4.95B ---- 4.95B 5.25 +.45 4.80 1400 ---- 5.75B ---- 5.75B 6.00 +.50 5.50 1500 ---- ---- ---- ---- 6.75 +.25 6.50 1600 ---- 7.50B ---- 7.50B 7.50 +.25 7.25 10 1700 ---- ---- ---- ---- 8.75 +.25 8.50 2 1800 ---- 9.75B ---- 9.75B 9.75 +.25 9.50 1 1900 ---- 11.25B ---- 11.25B 11.25 +.50 10.75 1 2000 ---- 12.75B ---- 12.75B 12.75 +.50 12.25 14 2100 ---- 14.50B ---- 14.50B 14.25 +.50 13.75 7 2200 ---- 16.50B ---- 16.50B 16.25 +.75 15.50 1 2300 ---- 18.75B ---- 18.75B 18.50 +1.00 17.50 1 41 2400 ---- 21.25B ---- 21.25B 21.00 +1.00 20.00 2 2500 ---- 24.25B ---- 24.25B 24.00 +1.50 22.50 26 2550 ---- 25.75B ---- 25.75B 25.50 +1.50 24.00 10 2600 ---- 27.50B ---- 27.50B 27.25 +1.50 25.75 25 2650 ---- 29.50B ---- 29.50B 29.25 +1.75 27.50 2700 ---- 31.50B ---- 31.50B 31.25 +1.75 29.50 2 2750 ---- 33.75B ---- 33.75B 33.50 +2.00 31.50 2800 ---- 36.00B ---- 36.00B 35.75 +2.00 33.75 2850 ---- 38.50B ---- 38.50B 38.25 +2.25 36.00 2900 ---- 41.25B ---- 41.25B 41.00 +2.50 38.50 1 2950 ---- 44.25B ---- 44.25B 44.00 +2.75 41.25 50 3000 ---- 47.50B 44.00A 44.00A 47.00 +2.75 44.25 3050 ---- 51.00B 47.25A 47.25A 50.25 +2.75 47.50 3100 ---- 54.50B 50.50A 50.50A 54.00 +3.00 51.00 25 3150 ---- 58.50B 54.00A 54.00A 57.75 +3.25 54.50 25 3200 ---- 62.75B 58.00A 58.00A 62.00 +3.50 58.50 154 3250 ---- 67.25B 62.00A 62.00A 66.50 +3.75 62.75 3300 ---- 72.00B 66.50A 66.50A 71.25 +4.00 67.25 1 3350 ---- 77.50B 71.25A 71.25A 76.50 +4.50 72.00 3400 ---- 83.00B 76.25A 76.25A 82.25 +5.00 77.25 3 3450 ---- 89.00B 81.75A 81.75A 88.25 +5.50 82.75 2 3500 ---- 95.50B 87.25A 87.25A 94.75 +6.25 88.50 1 3550 ---- 102.50B 93.50A 93.50A 101.50 +6.75 94.75 3600 ---- 109.75B 100.00A 100.00A 108.75 +7.25 101.50 3650 ---- 117.50B 107.00A 107.00A 116.50 +7.75 108.75 3700 ---- 125.75B 114.50A 114.50A 124.50 +8.25 116.25 6 3750 ---- 134.75B 122.25A 122.25A 133.25 +8.75 124.50 3 3800 ---- 144.00B 130.75A 130.75A 142.25 +9.25 133.00 25 3850 ---- 154.00B 139.75A 139.75A 152.00 +9.75 142.25 25 3900 ---- 164.50B 149.25A 149.25A 162.25 +10.25 152.00 60 3950 ---- 175.50B 159.25A 159.25A 173.00 +10.75 162.25 190 4000 ---- 187.25B 170.00A 170.00A 184.50 +11.50 173.00 414 4050 ---- 199.75B 181.25A 181.25A 197.00 +12.50 184.50 4100 ---- 212.75B 193.25A 193.25A 210.00 +13.50 196.50 54 4150 ---- 226.75B 206.00A 206.00A 223.75 +14.25 209.50 24 4200 ---- 241.50B 219.25A 219.25A 238.50 +15.25 223.25 4250 ---- 257.25B 233.75A 233.75A 254.25 +16.25 238.00 105 4300 ---- 274.25B 249.00A 249.00A 271.00 +17.25 253.75 379 4350 ---- 292.25B 265.50A 265.50A 289.00 +18.50 270.50 4400 ---- 311.50B 283.25A 283.25A 308.25 +19.50 288.75 19 4450 ---- 332.50B 302.25A 302.25A 329.00 +20.75 308.25 88 4500 ---- 355.00B 322.75A 322.75A 351.50 +22.25 329.25 229 4550 377.00 378.25B 344.75A 371.25A 375.50 +23.50 16 352.00 243 4600 ---- 404.50B 368.75A 368.75A 401.75 +25.25 376.50 16 405 4650 ---- 432.50B 394.75A 394.75A 430.00 +27.00 403.00 70 4700 ---- 463.00B 423.00A 423.00A 460.25 +28.50 431.75 41 4750 ---- 495.75B 453.50A 453.50A 492.75 +30.25 462.50 4800 ---- 530.25B 486.00A 486.00A 527.25 +31.75 495.50 40 4850 ---- 567.00B 520.75A 520.75A 564.00 +33.50 530.50 4900 ---- 605.50B 557.25A 557.25A 602.50 +35.00 567.50 4950 ---- 607.00B 595.75A 595.75A 642.75 +36.50 606.25 5000 ---- ---- ---- ---- 684.25 +37.75 646.50 5050 ---- ---- ---- ---- 727.00 +38.75 688.25 5100 ---- ---- ---- ---- 770.75 +39.75 731.00 5150 ---- ---- ---- ---- 815.25 +40.50 774.75 5200 ---- ---- ---- ---- 860.25 +41.00 819.25 5300 ---- ---- ---- ---- 951.75 +41.75 910.00 5400 ---- ---- ---- ---- 1044.25 +42.25 1002.00 5500 ---- ---- ---- ---- 1138.00 +42.75 1095.25 5600 ---- ---- ---- ---- 1232.00 +43.00 1189.00 5700 ---- ---- ---- ---- 1326.50 +43.25 1283.25 5800 ---- ---- ---- ---- 1421.25 +43.25 1378.00 5900 ---- ---- ---- ---- 1516.00 +43.25 1472.75 6000 ---- ---- ---- ---- 1611.00 +43.25 1567.75 6100 ---- ---- ---- ---- 1706.00 +43.25 1662.75 7100 ---- ---- ---- ---- 2658.75 +43.25 2615.50 8100 ---- ---- ---- ---- 3612.25 +43.00 3569.25 9100 ---- ---- ---- ---- 4565.75 +42.75 4523.00 1 EW3 MAY24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 1 3 900 ---- ---- ---- ---- 2.55 -.10 2.65 1000 ---- ---- ---- ---- 3.30 +.05 3.25 1100 ---- 3.95B ---- 3.95B 4.00 +.10 3.90 6 1200 ---- ---- ---- ---- 4.70 +.10 4.60 1300 ---- ---- ---- ---- 5.50 +.25 5.25 1400 ---- ---- ---- ---- 6.25 +.25 6.00 1500 ---- ---- ---- ---- 7.25 +.25 7.00 1 1600 ---- 8.00B ---- 8.00B 8.25 +.50 7.75 1700 ---- 9.25B ---- 9.25B 9.25 +.25 9.00 1 1800 ---- 10.75B ---- 10.75B 10.75 +.50 10.25 1900 ---- 12.25B ---- 12.25B 12.00 +.50 11.50 2000 ---- 13.75B ---- 13.75B 13.75 +.75 13.00 3 2100 ---- 15.75B ---- 15.75B 15.75 +.75 15.00 47 2200 ---- 18.00B ---- 18.00B 17.75 +.75 17.00 3 2300 ---- 20.50B ---- 20.50B 20.25 +1.00 19.25 15 2400 ---- 23.25B ---- 23.25B 23.25 +1.25 22.00 20 2500 ---- 26.75B ---- 26.75B 26.50 +1.50 25.00 10 2600 ---- 30.50B ---- 30.50B 30.25 +1.75 28.50 2650 ---- 32.50B ---- 32.50B 32.25 +1.75 30.50 2700 ---- 34.75B ---- 34.75B 34.50 +2.00 32.50 2750 ---- 37.25B ---- 37.25B 36.75 +1.75 35.00 2800 ---- 39.75B ---- 39.75B 39.50 +2.25 37.25 1 2850 ---- 42.75B ---- 42.75B 42.25 +2.25 40.00 2900 ---- 45.75B ---- 45.75B 45.00 +2.25 42.75 2950 ---- 49.00B ---- 49.00B 48.25 +2.50 45.75 3000 ---- 52.50B 48.75A 48.75A 51.75 +2.75 49.00 3050 ---- 56.00B 52.25A 52.25A 55.25 +2.75 52.50 3100 ---- 60.00B 56.00A 56.00A 59.25 +3.00 56.25 3150 ---- 64.25B 59.75A 59.75A 63.50 +3.50 60.00 3200 ---- 68.75B 64.00A 64.00A 68.00 +3.75 64.25 3250 ---- 73.75B 68.50A 68.50A 73.00 +4.25 68.75 3300 ---- 79.00B 73.25A 73.25A 78.25 +4.50 73.75 2 3350 ---- 84.50B 78.25A 78.25A 83.75 +4.75 79.00 3400 ---- 90.50B 83.75A 83.75A 89.75 +5.25 84.50 2 3450 91.25 96.75B 89.50A 91.00A 96.00 +5.75 2 90.25 3500 ---- 103.75B 95.25A 95.25A 102.75 +6.25 96.50 3 3550 ---- 111.00B 101.75A 101.75A 110.00 +6.75 103.25 3600 ---- 118.50B 108.75A 108.75A 117.50 +7.25 110.25 3650 ---- 126.75B 116.25A 116.25A 125.50 +7.75 117.75 3700 ---- 135.25B 124.00A 124.00A 134.25 +8.50 125.75 3750 ---- 144.50B 132.25A 132.25A 143.25 +9.00 134.25 3800 ---- 154.25B 141.00A 141.00A 152.75 +9.50 143.25 3850 ---- 164.25B 150.25A 150.25A 162.75 +10.00 152.75 3900 ---- 175.00B 160.25A 160.25A 173.50 +10.75 162.75 3950 ---- 186.50B 170.75A 170.75A 184.75 +11.25 173.50 4000 ---- 198.50B 181.50A 181.50A 196.50 +12.00 184.50 41 42 4050 ---- 211.25B 193.25A 193.25A 209.00 +12.75 196.25 4100 ---- 224.50B 205.50A 205.50A 222.00 +13.25 208.75 25 4150 ---- 238.75B 218.25A 218.25A 236.00 +14.00 222.00 25 4200 ---- 253.75B 232.00A 232.00A 250.75 +15.00 235.75 25 4250 ---- 269.50B 246.50A 246.50A 266.50 +15.75 250.75 4300 ---- 286.25B 262.00A 262.00A 283.25 +16.75 266.50 4350 ---- 304.25B 278.50A 278.50A 301.25 +18.00 283.25 4400 ---- 323.75B 296.25A 296.25A 320.25 +19.00 301.25 4450 ---- 344.25B 315.00A 315.00A 341.00 +20.50 320.50 4500 ---- 366.50B 335.25A 335.25A 363.00 +21.75 341.25 54 4550 ---- 390.50B 357.00A 357.00A 386.75 +23.25 363.50 4600 ---- 415.00B 380.50A 380.50A 412.25 +24.75 387.50 74 4650 ---- 442.50B 406.00A 406.00A 440.00 +26.50 413.50 14 4700 ---- 472.00B 433.50A 433.50A 469.50 +28.00 441.50 22 4750 ---- 503.75B 463.00A 463.00A 501.00 +29.50 471.50 4800 ---- 537.50B 494.75A 494.75A 534.75 +31.00 503.75 4850 ---- 573.00B 528.25A 528.25A 570.25 +32.50 537.75 4900 ---- 610.50B 564.00A 564.00A 607.75 +34.00 573.75 4950 ---- 640.50B 601.25A 601.25A 647.00 +35.50 611.50 5000 ---- ---- 640.25A 640.25A 687.50 +36.75 650.75 5050 ---- ---- ---- ---- 729.25 +37.75 691.50 5100 ---- ---- ---- ---- 772.00 +38.50 733.50 5150 ---- ---- ---- ---- 815.75 +39.50 776.25 5200 ---- ---- ---- ---- 860.00 +40.00 820.00 5300 ---- ---- ---- ---- 950.25 +41.00 909.25 5400 ---- ---- ---- ---- 1042.00 +41.50 1000.50 5500 ---- ---- ---- ---- 1134.75 +42.00 1092.75 5600 ---- ---- ---- ---- 1228.25 +42.50 1185.75 5700 ---- ---- ---- ---- 1322.25 +42.75 1279.50 5800 ---- ---- ---- ---- 1416.25 +42.75 1373.50 5900 ---- ---- ---- ---- 1510.75 +43.00 1467.75 6000 ---- ---- ---- ---- 1605.25 +43.00 1562.25 6100 ---- ---- ---- ---- 1699.75 +43.00 1656.75 7100 ---- ---- ---- ---- 2648.75 +43.00 2605.75 8100 ---- 3556.50B ---- ---- 3598.50 +42.75 3555.75 9100 ---- 4508.50B ---- ---- 4548.25 +42.50 4505.75 1 3 EW3 JUN24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- 2.85 +.05 2.80 1000 ---- ---- ---- ---- 3.60 +.10 3.50 1100 ---- 4.30B ---- 4.30B 4.35 +.10 4.25 1200 ---- 5.00B ---- 5.00B 5.00 +.05 4.95 1300 ---- ---- ---- ---- 6.00 +.25 5.75 1400 ---- ---- ---- ---- 6.75 +.25 6.50 1500 ---- ---- ---- ---- 7.75 +.25 7.50 1600 ---- 8.75B ---- 8.75B 9.00 +.50 8.50 1700 ---- 10.00B ---- 10.00B 10.00 +.25 9.75 1800 ---- 11.50B ---- 11.50B 11.50 +.50 11.00 1900 ---- 13.00B ---- 13.00B 13.00 +.50 12.50 2000 ---- 15.00B ---- 15.00B 15.00 +.75 14.25 2100 ---- 17.00B ---- 17.00B 17.00 +.75 16.25 2200 ---- 19.50B ---- 19.50B 19.25 +.75 18.50 2300 ---- 22.25B ---- 22.25B 22.00 +1.00 21.00 2400 ---- 25.25B ---- 25.25B 25.00 +1.00 24.00 2500 ---- 29.00B ---- 29.00B 28.75 +1.50 27.25 2600 ---- 33.00B ---- 33.00B 32.75 +1.50 31.25 2700 ---- 37.75B ---- 37.75B 37.50 +1.75 35.75 2800 ---- 43.00B ---- 43.00B 42.75 +2.00 40.75 2900 ---- 49.25B 46.50A 46.50A 49.00 +2.25 46.75 3000 ---- 56.50B ---- 56.50B 56.00 +2.75 53.25 3100 ---- 64.50B 60.75A 60.75A 64.25 +3.25 61.00 3200 ---- 73.75B 69.25A 69.25A 73.25 +3.50 69.75 3300 ---- 84.25B 79.00A 79.00A 83.75 +4.25 79.50 3400 95.50 96.00B 89.75A 95.25A 95.50 +5.00 1 90.50 3500 ---- 109.50B 102.25A 102.25A 108.75 +5.75 103.00 3600 ---- 124.50B 116.00A 116.00A 123.50 +6.75 116.75 3700 ---- 141.50B 131.50A 131.50A 140.00 +8.00 132.00 3800 ---- 160.50B 149.00A 149.00A 158.50 +9.25 149.25 3900 ---- 181.50B ---- 181.50B 179.00 +10.75 168.25 4000 ---- 204.75B ---- 204.75B 201.75 +12.25 189.50 4100 ---- 230.50B ---- 230.50B 227.25 +14.00 213.25 4200 ---- 259.00B ---- 259.00B 256.00 +15.75 240.25 4300 ---- 290.75B 269.75A 269.75A 288.00 +17.50 270.50 4400 ---- 326.75B 303.00A 303.00A 324.25 +19.50 304.75 4500 ---- 367.50B 341.00A 341.00A 364.75 +20.75 344.00 4600 ---- 414.00B 384.00A 384.00A 411.25 +22.75 388.50 4700 ---- 467.50B 433.50A 433.50A 464.50 +25.00 439.50 4800 ---- 528.75B 490.50A 490.50A 525.50 +28.00 497.50 4900 ---- ---- ---- ---- 594.00 +31.25 562.75 5000 ---- ---- ---- ---- 669.50 +34.50 635.00 5100 ---- ---- ---- ---- 750.50 +37.00 713.50 5200 ---- ---- ---- ---- 835.75 +38.75 797.00 5300 ---- ---- ---- ---- 924.00 +39.75 884.25 5400 ---- ---- ---- ---- 1014.25 +40.50 973.75 5500 ---- ---- ---- ---- 1105.75 +41.00 1064.75 5600 ---- ---- ---- ---- 1198.25 +41.50 1156.75 5700 ---- ---- ---- ---- 1291.25 +41.75 1249.50 5800 ---- ---- ---- ---- 1384.50 +41.75 1342.75 5900 ---- ---- ---- ---- 1478.25 +42.00 1436.25 6000 ---- ---- ---- ---- 1572.25 +42.00 1530.25 6100 ---- ---- ---- ---- 1666.50 +42.25 1624.25 7100 ---- ---- ---- ---- 2611.00 +42.00 2569.00 8100 ---- ---- ---- ---- 3557.00 +41.50 3515.50 9100 ---- ---- ---- ---- 4503.00 +40.75 4462.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31689 46582 661966 EW4 MAY23 End Of Week 4 (EOW4) Emini S&P Options CALL 100 ---- ---- ---- ---- 4057.00 -45.50 4102.50 600 10057 800 ---- ---- ---- ---- 3357.25 -45.75 3403.00 900 ---- ---- ---- ---- 3257.25 -45.75 3303.00 1000 ---- ---- ---- ---- 3157.25 -45.75 3203.00 1100 ---- ---- ---- ---- 3057.50 -45.75 3103.25 1200 ---- ---- ---- ---- 2957.50 -45.75 3003.25 1300 ---- ---- ---- ---- 2857.50 -45.75 2903.25 1400 ---- ---- ---- ---- 2757.50 -45.75 2803.25 1500 ---- ---- ---- ---- 2657.50 -46.00 2703.50 1600 ---- ---- ---- ---- 2557.50 -46.00 2603.50 1700 ---- ---- ---- ---- 2457.75 -45.75 2503.50 1800 ---- ---- ---- ---- 2357.75 -45.75 2403.50 1900 ---- ---- ---- ---- 2257.75 -46.00 2303.75 2000 ---- ---- ---- ---- 2157.75 -46.00 2203.75 2100 ---- ---- ---- ---- 2057.75 -46.00 2103.75 5844 2200 ---- ---- ---- ---- 1958.00 -45.75 2003.75 2300 ---- ---- ---- ---- 1858.00 -46.00 1904.00 2350 ---- ---- ---- ---- 1808.00 -46.00 1854.00 2400 ---- ---- ---- ---- 1758.00 -46.00 1804.00 2450 ---- ---- ---- ---- 1708.00 -46.00 1754.00 2500 ---- ---- ---- ---- 1658.00 -46.00 1704.00 11 2550 ---- ---- ---- ---- 1608.00 -46.00 1654.00 2600 ---- ---- ---- ---- 1558.00 -46.00 1604.00 2650 ---- ---- ---- ---- 1508.00 -46.00 1554.00 2700 ---- ---- ---- ---- 1458.00 -46.00 1504.00 2750 ---- ---- ---- ---- 1408.00 -46.25 1454.25 2800 ---- ---- ---- ---- 1358.25 -46.00 1404.25 5 9 2850 ---- ---- ---- ---- 1308.25 -46.00 1354.25 2900 ---- ---- ---- ---- 1258.25 -46.00 1304.25 2925 ---- ---- ---- ---- 1233.25 -46.00 1279.25 2950 ---- ---- ---- ---- 1208.25 -46.00 1254.25 2975 ---- ---- ---- ---- 1183.25 -46.00 1229.25 3000 ---- ---- ---- ---- 1158.25 -46.00 1204.25 3025 ---- ---- ---- ---- 1133.25 -46.00 1179.25 3050 ---- 1154.50B ---- ---- 1108.25 -46.00 1154.25 3075 ---- ---- ---- ---- 1083.25 -46.25 1129.50 3100 ---- ---- ---- ---- 1058.25 -46.25 1104.50 9 3120 ---- ---- ---- ---- 1038.25 -46.25 1084.50 3125 ---- ---- ---- ---- 1033.25 -46.25 1079.50 3130 ---- ---- ---- ---- 1028.25 -46.25 1074.50 3140 ---- ---- ---- ---- 1018.25 -46.25 1064.50 3150 ---- ---- ---- ---- 1008.25 -46.25 1054.50 3160 ---- ---- ---- ---- 998.25 -46.25 1044.50 3170 ---- ---- ---- ---- 988.25 -46.25 1034.50 3175 ---- ---- ---- ---- 983.25 -46.25 1029.50 3180 ---- ---- ---- ---- 978.25 -46.25 1024.50 3190 ---- ---- ---- ---- 968.25 -46.25 1014.50 3200 ---- ---- ---- ---- 958.25 -46.25 1004.50 3210 ---- ---- ---- ---- 948.25 -46.25 994.50 3220 ---- ---- ---- ---- 938.25 -46.25 984.50 3225 ---- ---- ---- ---- 933.25 -46.25 979.50 3230 ---- ---- ---- ---- 928.25 -46.25 974.50 3240 ---- ---- ---- ---- 918.25 -46.25 964.50 3250 ---- ---- ---- ---- 908.25 -46.25 954.50 3260 ---- ---- ---- ---- 898.50 -46.00 944.50 3270 ---- ---- ---- ---- 888.50 -46.00 934.50 3275 ---- ---- ---- ---- 883.50 -46.00 929.50 3280 ---- ---- ---- ---- 878.50 -46.00 924.50 3290 ---- ---- ---- ---- 868.50 -46.00 914.50 3300 ---- 904.75B ---- ---- 858.50 -46.00 904.50 3310 ---- ---- ---- ---- 848.50 -46.00 894.50 3320 ---- ---- ---- ---- 838.50 -46.00 884.50 3325 ---- ---- ---- ---- 833.50 -46.00 879.50 3330 ---- ---- ---- ---- 828.50 -46.00 874.50 3340 ---- ---- ---- ---- 818.50 -46.00 864.50 3350 ---- 854.75B ---- ---- 808.50 -46.00 854.50 3360 ---- ---- ---- ---- 798.50 -46.00 844.50 3370 ---- ---- ---- ---- 788.50 -46.00 834.50 3375 ---- ---- ---- ---- 783.50 -46.00 829.50 3380 ---- ---- ---- ---- 778.50 -46.00 824.50 3390 ---- ---- ---- ---- 768.50 -46.00 814.50 3400 ---- 804.75B ---- ---- 758.50 -46.00 804.50 3410 ---- ---- ---- ---- 748.50 -46.25 794.75 3420 ---- ---- ---- ---- 738.50 -46.25 784.75 3425 ---- ---- ---- ---- 733.50 -46.25 779.75 3430 ---- ---- ---- ---- 728.50 -46.25 774.75 3440 ---- ---- ---- ---- 718.50 -46.25 764.75 3450 ---- ---- ---- ---- 708.50 -46.25 754.75 3460 ---- ---- ---- ---- 698.50 -46.25 744.75 3470 ---- ---- ---- ---- 688.50 -46.25 734.75 3475 ---- ---- ---- ---- 683.50 -46.25 729.75 3480 ---- ---- ---- ---- 678.50 -46.25 724.75 3490 ---- ---- ---- ---- 668.50 -46.25 714.75 3500 ---- ---- ---- ---- 658.50 -46.25 704.75 3510 ---- ---- ---- ---- 648.50 -46.25 694.75 3520 ---- ---- ---- ---- 638.50 -46.25 684.75 3525 ---- ---- ---- ---- 633.50 -46.25 679.75 3530 ---- ---- ---- ---- 628.50 -46.25 674.75 3540 ---- ---- ---- ---- 618.50 -46.25 664.75 3550 ---- 655.00B ---- ---- 608.50 -46.25 654.75 14 3560 ---- ---- ---- ---- 598.50 -46.25 644.75 3570 ---- ---- ---- ---- 588.50 -46.25 634.75 3575 ---- ---- ---- ---- 583.50 -46.25 629.75 3580 ---- ---- ---- ---- 578.50 -46.25 624.75 14 3590 ---- ---- ---- ---- 568.50 -46.25 614.75 3600 ---- 605.00B ---- ---- 558.75 -46.00 604.75 3610 ---- ---- ---- ---- 548.75 -46.00 594.75 14 3620 ---- ---- ---- ---- 538.75 -46.00 584.75 3625 ---- ---- ---- ---- 533.75 -46.00 579.75 3630 ---- ---- ---- ---- 528.75 -46.00 574.75 3640 ---- ---- ---- ---- 518.75 -46.00 564.75 3650 ---- 555.00B ---- ---- 508.75 -46.00 554.75 3660 ---- ---- ---- ---- 498.75 -46.00 544.75 3670 ---- ---- ---- ---- 488.75 -46.00 534.75 3675 ---- ---- ---- ---- 483.75 -46.25 530.00 3680 ---- ---- ---- ---- 478.75 -46.25 525.00 3690 ---- ---- ---- ---- 468.75 -46.25 515.00 3700 ---- ---- ---- ---- 458.75 -46.25 505.00 2 3710 ---- ---- ---- ---- 448.75 -46.25 495.00 14 3715 ---- ---- ---- ---- 443.75 -46.25 490.00 3720 ---- ---- ---- ---- 438.75 -46.25 485.00 3725 ---- ---- ---- ---- 433.75 -46.25 480.00 4 3730 ---- ---- ---- ---- 428.75 -46.25 475.00 5 3735 ---- ---- ---- ---- 423.75 -46.25 470.00 1 1 3740 ---- ---- ---- ---- 418.75 -46.25 465.00 1 3745 ---- ---- 419.00A 419.00A 413.75 -46.25 460.00 3750 ---- 455.25B 414.00A 414.00A 408.75 -46.25 455.00 24 3755 ---- ---- 409.00A 409.00A 403.75 -46.25 450.00 3760 ---- ---- 404.00A 404.00A 398.75 -46.25 445.00 11 3765 ---- ---- 399.00A 399.00A 393.75 -46.25 440.00 3770 ---- ---- 394.00A 394.00A 388.75 -46.25 435.00 3775 ---- ---- 389.00A 389.00A 383.75 -46.25 430.00 3780 ---- ---- 383.75A 383.75A 378.75 -46.25 425.00 3785 ---- ---- 378.75A 378.75A 373.75 -46.25 420.00 2 2 3790 ---- ---- 373.75A 373.75A 368.75 -46.25 415.00 7 1 3795 ---- ---- 368.75A 368.75A 363.75 -46.25 410.00 11 7 3800 ---- 405.25B 363.75A 363.75A 358.75 -46.25 405.00 344 3805 ---- ---- 358.75A 358.75A 353.75 -46.25 400.00 2 3810 ---- ---- 353.75A 353.75A 348.75 -46.25 395.00 3815 ---- ---- 348.75A 348.75A 343.75 -46.25 390.00 3820 ---- ---- 343.75A 343.75A 338.75 -46.25 385.00 27 3825 ---- ---- 338.75A 338.75A 334.00 -46.00 380.00 2 3830 ---- ---- 333.75A 333.75A 329.00 -46.00 375.00 1 222 3835 ---- ---- 328.75A 328.75A 324.00 -46.00 370.00 1 3840 ---- ---- 323.75A 323.75A 319.00 -46.00 365.00 2 3845 ---- ---- 318.50A 318.50A 314.00 -46.00 360.00 1 3850 ---- 355.25B 313.50A 313.50A 309.00 -46.00 2 355.00 210 3855 ---- ---- 308.75A 308.75A 304.00 -46.00 350.00 1 3860 ---- ---- 303.75A 303.75A 299.00 -46.00 345.00 2 3865 ---- ---- 298.75A 298.75A 294.00 -46.00 340.00 2 3870 ---- ---- 293.75A 293.75A 289.00 -46.00 335.00 28 3875 ---- ---- 288.75A 288.75A 284.00 -46.00 330.00 17 3880 ---- ---- 283.75A 283.75A 279.00 -46.00 325.00 1 3885 ---- ---- 278.50A 278.50A 274.00 -46.25 320.25 1 3890 ---- ---- 273.50A 273.50A 269.00 -46.25 315.25 17 3895 ---- ---- 268.50A 268.50A 264.00 -46.25 310.25 3900 ---- 305.50B 263.50A 263.50A 259.00 -46.25 305.25 1 36 3905 ---- ---- 258.50A 258.50A 254.00 -46.25 300.25 1 2 3910 ---- ---- 253.50A 253.50A 249.00 -46.25 295.25 2 3915 ---- ---- 248.75A 248.75A 244.00 -46.25 290.25 1 3 3920 ---- ---- 243.50A 243.50A 239.00 -46.25 285.25 117 3925 ---- ---- 238.50A 238.50A 234.00 -46.25 280.25 3 3930 ---- ---- 233.50A 233.50A 229.00 -46.25 275.25 44 3935 ---- ---- 219.50A 219.50A 224.25 -46.00 270.25 1 4 3940 ---- ---- 214.50A 214.50A 219.25 -46.00 265.25 1 793 3945 ---- ---- 209.50A 209.50A 214.25 -46.00 260.25 4 3950 ---- 255.50B 204.75A 204.75A 209.25 -46.00 2 255.25 1 203 3955 207.75 207.75 199.75A 201.50A 204.25 -46.00 1 250.25 1 3 3960 210.25 210.25 194.50A 210.75B 199.25 -46.00 1 245.25 131 3965 ---- ---- 189.75A 189.75A 194.25 -46.00 240.25 3 3970 200.25 200.25 184.75A 184.75A 189.25 -46.00 1 235.25 1 60 3975 215.50 215.50 179.75A 181.50A 184.25 -46.25 22 230.50 1 66 3980 202.25 202.25 175.00A 175.00A 179.50 -46.00 1 225.50 2 848 3985 209.75 209.75 170.00A 182.00B 174.50 -46.00 2 220.50 2 4 3990 203.00 203.00 165.00A 166.75A 169.50 -46.00 2 215.50 2 69 3995 186.00 186.00 160.25A 172.00B 164.50 -46.00 3 210.50 3 10 4000 193.75 205.75B 155.25A 161.75B 159.75 -45.75 5 205.50 1 178 4005 156.00 206.00B 150.50A 153.50A 154.75 -45.75 2 200.50 1 13 4010 155.75 201.25B 145.50A 157.25B 149.75 -45.75 1 195.50 1 144 4015 180.50 199.25B 140.75A 146.75B 145.00 -45.75 5 190.75 3 7 4020 173.50 194.25B 135.75A 138.75A 140.00 -45.75 6 185.75 2 87 4025 141.00 197.00B 131.00A 133.75A 135.25 -45.50 1 180.75 2 49 4030 171.25 192.00B 126.25A 167.50B 130.25 -45.50 2 175.75 2 86 4035 160.50 187.00B 121.50A 124.25A 125.50 -45.50 6 171.00 4 10 4040 155.25 182.25B 116.75A 118.25A 120.75 -45.25 6 166.00 4 66 4045 151.25 177.25B 112.00A 113.50A 115.75 -45.25 4 161.00 1 8 4050 144.25 172.25B 107.25A 109.75A 111.00 -45.25 3 156.25 2 245 4055 138.75 167.25B 102.75A 113.50B 106.25 -45.00 7 151.25 2 4 4060 138.25 162.50B 98.00A 108.75B 101.75 -44.75 4 146.50 3 88 4065 129.00 157.50B 93.50A 95.50A 97.00 -44.50 8 141.50 4 6 4070 124.25 152.50B 89.00A 89.00A 92.50 -44.25 6 136.75 2 84 4075 106.25 147.75B 84.50A 86.50A 87.75 -44.25 4 132.00 4 78 4080 122.50 142.75B 80.25A 90.00B 83.25 -43.75 11 127.00 2 286 4085 110.00 138.00B 76.00A 83.75B 78.75 -43.50 8 122.25 2 7 4090 102.00 133.25B 71.75A 76.00B 74.50 -43.00 15 117.50 5 104 4095 99.50 128.25B 67.50A 68.75A 70.00 -42.75 14 112.75 7 12 4100 84.00 123.50B 63.50A 64.75A 65.75 -42.50 46 108.25 616 3312 4105 88.00 118.50B 59.50A 67.75B 61.50 -42.00 8 103.50 3 2 4110 85.75 113.75B 55.50A 56.50A 57.50 -41.25 18 98.75 4 197 4115 81.25 109.00B 51.75A 52.50A 53.50 -40.75 12 94.25 2 26 4120 78.50 104.50B 48.00A 48.50A 49.50 -40.25 22 89.75 2 308 4125 72.25 99.75B 44.25A 47.00B 45.75 -39.50 22 85.25 4 262 4130 76.00 95.25B 40.75A 41.00A 42.00 -38.75 36 80.75 5 632 4135 61.00 90.50B 37.25A 39.75B 38.50 -37.75 39 76.25 3 102 4140 60.50 86.00B 34.00A 36.75B 35.00 -37.00 112 72.00 15 738 4145 55.50 81.25B 30.75A 33.25B 31.75 -36.00 37 67.75 7 127 4150 74.50 77.00B 27.75 29.75B 28.50 -35.00 444 63.50 145 1920 4155 50.25 72.50B 24.50 25.00A 25.75 -33.50 286 59.25 6 219 4160 58.50 68.25B 22.00 23.25B 22.75 -32.50 367 55.25 32 875 4165 42.25 63.75B 19.50 20.50 20.25 -31.25 217 51.50 19 141 4170 56.00 59.75B 17.00A 17.25A 17.75 -30.00 663 47.75 24 1282 4175 31.00 55.50B 15.00 15.00A 15.50 -28.50 466 44.00 100 819 4180 35.25 51.50B 13.00 13.50A 13.50 -26.75 787 40.25 41 1051 4185 29.50 47.75B 11.00A 11.25A 11.75 -25.00 612 36.75 13 276 4190 30.00 43.75B 9.50A 10.00 10.00 -23.50 1149 33.50 176 974 4195 36.50 40.25B 8.00A 8.50B 8.50 -21.75 901 30.25 178 449 4200 30.50 37.00B 6.50 7.00 7.00 -20.25 19099 27.25 851 1726 4205 30.00 33.50B 5.75 6.00 6.00 -18.25 1025 24.25 384 450 4210 25.25 30.25B 4.60 4.95B 4.85 -16.65 1445 21.50 693 739 4215 23.75 27.25B 3.80A 4.05A 4.00 -14.75 699 18.75 407 328 4220 19.25 24.75 3.15 3.30A 3.25 -13.25 1133 16.50 470 988 4225 19.50 21.50B 2.55A 2.75B 2.65 -11.60 3869 14.25 728 1258 4230 17.00 19.00B 2.00 2.20B 2.15 -10.35 1262 12.50 1078 894 4235 16.75 16.75 1.65 1.80 1.75 -9.00 640 10.75 346 416 4240 12.75 14.50 1.30 1.45B 1.45 -7.80 1179 9.25 285 875 4245 11.50 12.50B 1.05A 1.05A 1.15 -6.85 667 8.00 440 425 4250 10.00 11.00 .85 .95 .95 -5.80 3688 6.75 2933 4687 4255 8.50 9.25B .75 .90B .80 -4.95 431 5.75 359 290 4260 5.75 7.75B .60A .75B .65 -4.15 1639 4.80 165 2463 4265 6.00 6.50B .50A .50A .55 -3.50 356 4.05 259 291 4270 3.85 5.50B .40 .45 .45 -2.90 177 3.35 759 1559 4275 4.15 4.65B .35A .35A .35 -2.45 686 2.80 1310 680 4280 2.70 3.85B .30 .30 .30 -2.00 219 2.30 711 2447 4285 2.90 3.20B .30 .30 .25 -1.65 80 1.90 133 173 4290 2.45 2.65B .25A .25A .20 -1.40 213 1.60 909 1701 4295 2.10 2.20B .20A .20A .15 -1.15 215 1.30 303 362 4300 1.60 1.80B .15 .20 .15 -.95 3054 1.10 7873 9242 4305 1.15 1.50B .20 .20 .10 -.80 12 .90 21 314 4310 .55 1.25B .15 .15 .10 -.70 11 .80 168 355 4315 .75 1.00B .15 .15 .10 -.55 28 .65 13 81 4320 .65 .85B .15 .15 .10 -.45 76 .55 717 1074 4325 .30 .70B .15A .15A .10 -.40 28 .50 108 383 4330 .65 .65 .10 .10 .10 -.35 14 .45 665 2166 4335 .55 .55 .10A .10A .10 -.30 2 .40 2 326 4340 .40 .40 .10 .10 .10 -.25 40 .35 19 627 4345 .35 .35 .10 .10 .10 -.20 71 .30 29 132 4350 .20 .20 .10A .10A .10 -.20 41 .30 56 1157 4355 .10 .10 .10 .10 .05 -.20 1 .25 3 3 4360 .30 .30 .05 .05 .05 -.20 100 .25 14 443 4365 ---- ---- .10A .10A .05 -.15 .20 4 84 4370 ---- ---- .10A .10A .05 -.15 .20 73 190 4375 .10 .10 .10 .10 .05 -.15 40 .20 113 293 4380 ---- ---- .10A .10A .05 -.15 .20 119 4385 .20 .20 .10A .10A CAB -.20 2 .20 4390 .20 .20 .10A .10A CAB -.15 3 .15 2 1134 4395 ---- ---- .10A .10A CAB -.15 .15 8 4400 .20 .20 .05A .05A CAB -.15 6 .15 5 909 4405 ---- ---- .10A .10A CAB -.15 .15 4410 ---- ---- .10A .10A CAB -.15 .15 970 1049 4415 ---- ---- .05A .05A CAB -.15 .15 63 63 4420 ---- ---- .05A .05A CAB -.15 10 .15 152 4425 ---- ---- .05A .05A CAB -.15 .15 36 4430 ---- ---- .05A .05A CAB -.15 10 .15 204 4440 ---- ---- .05A .05A CAB -.10 .10 129 4450 ---- ---- .05A .05A CAB -.10 .10 77 956 4460 .05 .05 .05 .05 CAB -.10 2 .10 324 425 4470 ---- ---- .05A .05A CAB -.10 .10 78 141 4475 ---- ---- .05A .05A CAB -.10 .10 77 119 4480 ---- ---- .05A .05A CAB -.10 .10 81 4490 ---- ---- .05A .05A CAB -.10 .10 266 4500 .05 .05 .05 .05 CAB -.10 150 .10 1 287 4510 ---- ---- .05A .05A CAB -.10 .10 120 4520 ---- ---- .05A .05A CAB -.10 .10 249 4525 ---- ---- ---- ---- CAB -.05 .05 151 4530 ---- ---- ---- ---- CAB -.05 .05 141 4540 ---- ---- ---- ---- CAB -.05 .05 174 4550 ---- ---- ---- ---- CAB -.05 .05 10000 10180 4560 ---- ---- ---- ---- CAB -.05 .05 1 209 4570 ---- ---- ---- ---- CAB -.05 .05 1 4575 ---- ---- ---- ---- CAB -.05 .05 102 4580 ---- ---- ---- ---- CAB -.05 .05 1 7 4590 ---- ---- ---- ---- CAB -.05 .05 1 4600 ---- ---- ---- ---- CAB -.05 .05 7270 7467 4610 ---- ---- ---- ---- CAB -.05 .05 4620 ---- ---- ---- ---- CAB -.05 .05 4630 ---- ---- ---- ---- CAB -.05 .05 4650 ---- ---- ---- ---- CAB -.05 1 .05 1 35 4700 ---- ---- ---- ---- CAB -.05 .05 80 240 4750 ---- ---- ---- ---- CAB -.05 .05 250 256 4800 ---- ---- ---- ---- CAB .00 CAB 688 4850 ---- ---- ---- ---- CAB .00 CAB 4900 ---- ---- ---- ---- CAB .00 CAB 4950 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 4 5100 ---- ---- ---- ---- CAB .00 CAB 5200 ---- ---- ---- ---- CAB .00 CAB 1 5300 ---- ---- ---- ---- CAB .00 CAB 5400 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB EW4 JUN23 End Of Week 4 (EOW4) Emini S&P Options CALL 900 ---- ---- ---- ---- 3284.25 -45.50 3329.75 1000 ---- ---- ---- ---- 3184.50 -45.75 3230.25 1100 ---- ---- ---- ---- 3085.00 -45.75 3130.75 1200 ---- ---- ---- ---- 2985.50 -45.75 3031.25 1300 ---- ---- ---- ---- 2886.00 -45.75 2931.75 1400 ---- ---- ---- ---- 2786.50 -45.75 2832.25 1500 ---- ---- ---- ---- 2687.00 -45.75 2732.75 1600 ---- ---- ---- ---- 2587.25 -46.00 2633.25 1700 ---- ---- ---- ---- 2487.75 -45.75 2533.50 1800 ---- ---- ---- ---- 2388.25 -45.75 2434.00 1900 ---- ---- ---- ---- 2288.75 -45.75 2334.50 2000 ---- ---- ---- ---- 2189.25 -45.75 2235.00 2100 ---- ---- ---- ---- 2089.75 -45.75 2135.50 2200 ---- ---- ---- ---- 1990.25 -45.75 2036.00 2300 ---- ---- ---- ---- 1890.75 -45.75 1936.50 2400 ---- ---- ---- ---- 1791.25 -45.75 1837.00 2500 ---- ---- ---- ---- 1691.75 -45.75 1737.50 2550 ---- ---- ---- ---- 1642.00 -45.75 1687.75 2600 ---- ---- ---- ---- 1592.25 -46.00 1638.25 2650 ---- ---- ---- ---- 1542.50 -46.00 1588.50 2700 ---- ---- ---- ---- 1493.00 -45.75 1538.75 2750 ---- ---- ---- ---- 1443.25 -45.75 1489.00 2800 ---- ---- ---- ---- 1393.50 -45.75 1439.25 2850 ---- ---- ---- ---- 1343.75 -45.75 1389.50 2900 ---- ---- ---- ---- 1294.00 -45.75 1339.75 2950 ---- ---- ---- ---- 1244.50 -45.75 1290.25 3000 ---- ---- ---- ---- 1194.75 -45.75 1240.50 3050 ---- ---- ---- ---- 1145.25 -45.50 1190.75 3075 ---- ---- ---- ---- 1120.25 -45.75 1166.00 3100 ---- ---- ---- ---- 1095.50 -45.75 1141.25 3125 ---- ---- ---- ---- 1070.75 -45.75 1116.50 3150 ---- ---- ---- ---- 1046.00 -45.50 1091.50 3175 ---- ---- ---- ---- 1021.25 -45.50 1066.75 3200 ---- ---- ---- ---- 996.50 -45.50 1042.00 3225 ---- ---- ---- ---- 971.50 -45.75 1017.25 3250 ---- ---- ---- ---- 946.75 -45.75 992.50 3275 ---- ---- ---- ---- 922.00 -45.75 967.75 3290 ---- ---- ---- ---- 907.25 -45.50 952.75 3300 ---- ---- ---- ---- 897.25 -45.50 942.75 3310 ---- ---- ---- ---- 887.50 -45.50 933.00 3320 ---- ---- ---- ---- 877.50 -45.50 923.00 3325 ---- ---- ---- ---- 872.50 -45.50 918.00 3330 ---- ---- ---- ---- 867.75 -45.50 913.25 3340 ---- ---- ---- ---- 857.75 -45.50 903.25 3350 ---- ---- ---- ---- 848.00 -45.25 893.25 3360 ---- ---- ---- ---- 838.00 -45.50 883.50 3370 ---- ---- ---- ---- 828.25 -45.25 873.50 3375 ---- ---- ---- ---- 823.25 -45.50 868.75 3380 ---- ---- ---- ---- 818.25 -45.50 863.75 3390 ---- ---- ---- ---- 808.50 -45.25 853.75 3400 ---- ---- ---- ---- 798.50 -45.50 844.00 3410 ---- ---- ---- ---- 788.75 -45.25 834.00 3420 ---- ---- ---- ---- 778.75 -45.50 824.25 3425 ---- ---- ---- ---- 774.00 -45.25 819.25 3430 ---- ---- ---- ---- 769.00 -45.25 814.25 3440 ---- ---- ---- ---- 759.00 -45.50 804.50 3450 ---- ---- ---- ---- 749.25 -45.25 794.50 3460 ---- ---- ---- ---- 739.50 -45.25 784.75 3470 ---- ---- ---- ---- 729.50 -45.25 774.75 3475 ---- ---- ---- ---- 724.75 -45.00 769.75 3480 ---- ---- ---- ---- 719.75 -45.25 765.00 3490 ---- ---- ---- ---- 710.00 -45.00 755.00 3500 ---- ---- ---- ---- 700.00 -45.25 745.25 3510 ---- ---- ---- ---- 690.25 -45.00 735.25 3520 ---- ---- ---- ---- 680.50 -45.00 725.50 3525 ---- ---- ---- ---- 675.50 -45.00 720.50 3530 ---- ---- ---- ---- 670.50 -45.25 715.75 3540 ---- ---- ---- ---- 660.75 -45.00 705.75 3550 ---- ---- ---- ---- 651.00 -45.00 696.00 3560 ---- ---- ---- ---- 641.25 -45.00 686.25 3570 ---- ---- ---- ---- 631.50 -44.75 676.25 3575 ---- ---- ---- ---- 626.50 -45.00 671.50 3580 ---- ---- ---- ---- 621.50 -45.00 666.50 3590 ---- ---- ---- ---- 611.75 -45.00 656.75 3600 ---- ---- ---- ---- 602.00 -45.00 647.00 3610 ---- ---- ---- ---- 592.25 -44.75 637.00 3620 ---- ---- ---- ---- 582.50 -44.75 627.25 3625 ---- ---- ---- ---- 577.75 -44.75 622.50 3630 ---- ---- ---- ---- 572.75 -44.75 617.50 3640 ---- ---- ---- ---- 563.25 -44.50 607.75 3650 ---- ---- ---- ---- 553.50 -44.50 598.00 3660 ---- ---- ---- ---- 543.75 -44.50 588.25 3670 ---- ---- ---- ---- 534.00 -44.50 578.50 3675 ---- ---- ---- ---- 529.25 -44.25 573.50 3680 ---- ---- ---- ---- 524.50 -44.25 568.75 3690 ---- ---- ---- ---- 514.75 -44.25 559.00 3700 ---- ---- ---- ---- 505.00 -44.25 549.25 3710 ---- ---- ---- ---- 495.50 -44.00 539.50 3720 ---- ---- ---- ---- 485.75 -44.00 529.75 3725 ---- ---- ---- ---- 481.00 -44.00 525.00 3730 ---- ---- ---- ---- 476.25 -43.75 520.00 3740 ---- ---- ---- ---- 466.75 -43.75 510.50 3750 ---- ---- ---- ---- 457.00 -43.75 500.75 3760 ---- ---- ---- ---- 447.50 -43.50 491.00 3770 ---- ---- ---- ---- 438.00 -43.50 481.50 3775 ---- ---- ---- ---- 433.25 -43.50 476.75 3780 ---- ---- 439.25A 439.25A 428.50 -43.25 471.75 1 3790 ---- ---- 429.50A 429.50A 419.00 -43.25 462.25 3800 ---- ---- 419.50A 419.50A 409.50 -43.25 452.75 1 3810 ---- ---- 409.75A 409.75A 400.00 -43.00 443.00 3820 ---- ---- 399.75A 399.75A 390.50 -43.00 433.50 3825 ---- ---- 395.00A 395.00A 385.75 -43.00 428.75 3830 ---- ---- 390.00A 390.00A 381.00 -43.00 424.00 3840 ---- ---- 380.25A 380.25A 371.75 -42.75 414.50 3850 ---- ---- 370.50A 370.50A 362.50 -42.50 405.00 3860 ---- ---- 360.75A 360.75A 353.00 -42.50 395.50 3870 ---- 389.50B 351.25A 389.00B 343.75 -42.25 386.00 3875 ---- 387.25B 346.50A 387.25B 339.25 -42.00 381.25 3880 ---- 385.25B 341.75A 385.00B 334.50 -42.00 376.50 3890 ---- 379.25B 332.25A 379.25B 325.25 -41.75 367.00 3900 ---- 370.25B 322.50A 370.25B 316.25 -41.50 357.75 146 3910 ---- 360.75B 313.25A 360.75B 307.00 -41.25 348.25 1 3920 ---- 351.50B 303.75A 351.25B 298.00 -41.00 339.00 3925 ---- 346.75B 299.25A 346.75B 293.50 -40.75 334.25 3930 ---- 342.00B 294.50A 342.00B 288.75 -41.00 329.75 3940 ---- 332.75B 285.25A 332.50B 279.75 -40.50 320.25 3950 ---- 323.25B 276.00A 323.25B 271.00 -40.00 311.00 3960 ---- 314.00B 267.00A 314.00B 262.00 -40.00 302.00 3970 ---- 304.75B 258.00A 304.75B 253.25 -39.50 292.75 3975 ---- 300.25B 253.25A 300.25B 248.75 -39.50 288.25 2 3980 ---- 295.50B 249.00A 295.50B 244.25 -39.25 283.50 3990 ---- 286.25B 233.25A 286.25B 235.50 -39.00 274.50 4000 ---- 277.25B 224.75A 277.25B 227.00 -38.50 265.50 57 4010 ---- 268.00B 216.00A 268.00B 218.25 -38.25 256.50 4020 ---- 259.00B 207.50A 259.00B 209.75 -37.75 247.50 4025 ---- 254.50B 203.25A 254.50B 205.50 -37.50 243.00 4030 ---- 250.00B 199.00A 249.50B 201.25 -37.50 238.75 4040 ---- 241.00B 190.75A 240.50B 192.75 -37.00 229.75 1 4050 ---- 232.00B 182.25A 232.00B 184.25 -36.75 221.00 4060 ---- 223.25B 174.00A 222.75B 176.00 -36.25 212.25 16 4070 ---- 214.25B 166.00A 214.25B 167.75 -35.75 203.50 10 4075 190.25 211.50B 161.75A 191.50B 163.75 -35.50 1 199.25 20 4080 ---- 207.00B 157.75A 207.00B 159.50 -35.50 195.00 20 4090 ---- 198.50B 149.75A 198.50B 151.50 -35.00 186.50 2 4100 ---- 189.75B 142.00A 189.75B 143.50 -34.50 178.00 52 4110 ---- 181.25B 134.25A 181.25B 135.75 -33.75 169.50 91 4120 ---- 173.00B 126.75A 173.00B 128.00 -33.25 161.25 41 4125 ---- 168.75B 123.00A 168.75B 124.25 -33.00 157.25 68 4130 146.25 164.50B 119.25A 119.75A 120.25 -32.75 5 153.00 116 4140 123.50 156.25B 112.00A 112.25A 113.00 -32.00 17 145.00 83 4150 129.25 148.25B 104.75A 105.00A 105.50 -31.50 16 137.00 86 4160 122.25 140.25B 97.75A 97.75A 98.50 -30.75 13 129.25 128 4170 113.25 132.25B 91.00A 91.00A 91.50 -30.00 19 121.50 123 4175 101.00 128.25B 87.75A 87.75A 88.00 -29.75 33 117.75 196 4180 105.50 124.50B 84.25A 84.25A 84.75 -29.25 60 114.00 2 86 4190 98.75 116.75B 77.75A 77.75A 78.25 -28.25 49 106.50 149 4200 106.25 109.25B 71.50A 71.50A 71.75 -27.50 70 99.25 16 413 4210 82.00 102.00B 65.50A 76.00B 65.75 -26.25 5 92.00 70 4220 66.25 94.75B 59.50A 63.25B 60.00 -25.00 59 85.00 10 142 4225 73.75 91.25B 56.75A 56.75A 57.00 -24.50 9 81.50 61 91 4230 70.00 87.75B 54.00A 54.00A 54.25 -23.75 42 78.00 30 98 4240 72.75 80.75B 48.75A 48.75A 49.00 -22.50 14 71.50 10 365 4250 63.25 74.25B 43.75A 52.25B 44.00 -21.00 86 65.00 64 331 4260 54.25 67.75B 39.00A 39.00A 39.25 -19.75 40 59.00 6 203 4270 49.50 61.75B 34.75A 34.75A 35.00 -18.50 24 53.50 16 281 4275 44.75 58.75B 32.50A 32.50A 32.75 -18.00 72 50.75 35 241 4280 44.00 56.00B 30.50A 30.50A 30.75 -17.25 56 48.00 18 262 4290 28.50 50.50B 26.75A 26.75A 27.00 -16.00 40 43.00 6 330 4300 33.50 45.25B 23.50A 29.25B 23.50 -15.00 78 38.50 17 444 4310 30.25 40.25B 20.50A 22.00B 20.50 -13.50 36 34.00 8 162 4320 26.00 35.75B 17.50A 19.00B 17.75 -12.25 163 30.00 706 4325 24.25 33.75B 16.25A 24.50B 16.50 -11.75 41 28.25 163 4330 16.75 31.50B 15.25A 16.25B 15.25 -11.25 5 26.50 73 4340 19.75 27.75B 13.00A 13.00A 13.00 -10.25 44 23.25 7 301 4350 13.50 24.25B 11.00A 12.00B 11.25 -9.00 98 20.25 1 267 4360 14.25 21.00B 9.50A 10.50B 9.50 -8.00 82 17.50 1 1321 4370 16.25 18.25B 8.00A 9.00B 8.00 -7.00 4 15.00 4 338 4375 11.75 17.00B 7.50A 7.50A 7.50 -6.50 2 14.00 10 112 4380 11.25 15.75B 7.00 7.50B 7.00 -6.00 6 13.00 3 1237 4390 7.00 13.75B 5.75A 5.75A 5.75 -5.50 8 11.25 9 99 4400 11.50 11.75B 4.85A 8.25B 4.95 -4.55 43 9.50 22 415 4410 ---- 10.00B 4.15A 10.00B 4.25 -4.00 8.25 1 114 4420 ---- 8.75B 3.55A 8.75B 3.60 -3.40 7.00 145 4425 ---- 8.00B 3.25A 8.00B 3.30 -3.20 8 6.50 37 4430 ---- 7.50B 3.00A 7.50B 3.05 -2.95 6.00 2 435 4440 2.65 6.25B 2.60A 2.60A 2.65 -2.60 1 5.25 97 4450 3.25 5.50B 2.25A 2.25A 2.25 -2.30 25 4.55 162 4460 2.75 4.75B 1.95A 1.95A 1.95 -2.00 13 3.95 37 4470 2.85 4.15B 1.75A 1.75A 1.70 -1.70 5 3.40 245 4475 ---- 3.85B 1.60A 3.80B 1.55 -1.60 6 3.15 1 34 4480 ---- 3.50B 1.50A 3.50B 1.45 -1.50 2 2.95 189 4490 ---- 3.05B 1.35A 3.05B 1.25 -1.30 1 2.55 1 112 4500 1.30 2.60B 1.10A 1.10A 1.10 -1.10 62 2.20 247 4510 ---- 2.25B 1.05A 2.25B 1.00 -.95 11 1.95 320 4520 ---- 2.00B .95A 1.95B .85 -.85 30 1.70 2 391 4525 ---- 1.75B .90A 1.75B .80 -.75 1.55 114 4530 ---- 1.65B .85A 1.65B .75 -.70 1.45 79 4540 .80 1.50B .75A .75A .65 -.65 1 1.30 10 377 4550 1.15 1.30B .65A .65A .60 -.50 8 1.10 1 485 4560 ---- 1.05B .60A 1.05B .55 -.45 1.00 12 4570 ---- .95B .50A .95B .45 -.40 .85 30 4575 ---- .85B .50A .85B .45 -.35 .80 12 4580 ---- ---- .50A .50A .45 -.35 .80 55 4590 .65 .75B .45A .45A .40 -.30 3 .70 88 4600 ---- ---- .40A .40A .35 -.30 .65 1 683 4610 ---- .60B .40A .60B .35 -.20 .55 15 4620 ---- ---- .35A .35A .30 -.20 .50 212 4625 ---- ---- .35A .35A .30 -.20 .50 1 4630 ---- ---- .35A .35A .30 -.15 .45 292 4640 ---- ---- .35A .35A .30 -.15 .45 6 4650 ---- ---- .30A .30A .25 -.15 .40 17 4660 ---- ---- .30A .30A .25 -.10 .35 4670 ---- ---- .30A .30A .25 -.10 .35 4675 ---- ---- .25A .25A .25 -.05 .30 4700 ---- ---- ---- ---- .20 -.05 .25 29 4750 ---- ---- ---- ---- .15 -.05 .20 30 4800 ---- ---- ---- ---- .15 +.05 .10 8 4850 ---- ---- ---- ---- .10 .00 .10 1 4900 ---- ---- ---- ---- .10 +.05 .05 8 4950 ---- ---- ---- ---- .10 +.05 .05 5000 ---- ---- ---- ---- .10 +.05 .05 1 4 5050 ---- ---- ---- ---- .05 .00 .05 5100 ---- ---- ---- ---- .05 .00 .05 5200 ---- ---- ---- ---- .05 +.05 CAB 5300 ---- ---- ---- ---- .05 +.05 CAB 5400 ---- ---- ---- ---- .05 +.05 CAB 5500 ---- ---- ---- ---- .05 +.05 CAB 5600 ---- ---- ---- ---- .05 +.05 CAB 5700 ---- ---- ---- ---- .05 +.05 CAB 5800 ---- ---- ---- ---- .05 +.05 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 50339 45071 115413 EW4 MAY23 End Of Week 4 (EOW4) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 600 10053 800 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 277 1200 ---- ---- ---- ---- CAB .00 CAB 1300 ---- ---- ---- ---- CAB .00 CAB 576 1400 ---- ---- ---- ---- CAB .00 CAB 2 1500 ---- ---- ---- ---- CAB .00 CAB 13 1600 ---- ---- ---- ---- CAB .00 CAB 1700 ---- ---- ---- ---- CAB .00 CAB 6 1800 ---- ---- ---- ---- CAB .00 CAB 60 1900 ---- ---- ---- ---- CAB .00 CAB 1 2000 ---- ---- ---- ---- CAB .00 CAB 20 2100 ---- ---- ---- ---- CAB .00 CAB 7150 2200 ---- ---- ---- ---- CAB .00 CAB 407 2300 ---- ---- ---- ---- CAB .00 CAB 1170 2350 ---- ---- ---- ---- CAB .00 CAB 359 2400 ---- ---- ---- ---- CAB .00 CAB 1 2450 ---- ---- ---- ---- CAB .00 CAB 201 2500 ---- ---- ---- ---- CAB .00 CAB 58 2550 ---- ---- ---- ---- CAB .00 CAB 178 2600 ---- ---- ---- ---- CAB .00 CAB 451 2650 ---- ---- ---- ---- CAB .00 CAB 270 2700 ---- ---- ---- ---- CAB .00 CAB 1559 2750 ---- ---- ---- ---- CAB .00 CAB 910 2800 ---- ---- ---- ---- CAB .00 CAB 873 2850 ---- ---- ---- ---- CAB -.05 .05 50 1415 2900 ---- ---- ---- ---- CAB -.05 .05 2903 2925 ---- ---- ---- ---- CAB -.05 .05 1524 2950 .05 .05 .05 .05 CAB -.05 3 .05 1016 2975 ---- ---- ---- ---- CAB -.05 .05 385 3000 ---- ---- ---- ---- CAB -.05 .05 600 3025 ---- ---- ---- ---- CAB -.05 .05 20 501 3050 ---- ---- ---- ---- CAB -.05 .05 1061 3075 ---- ---- ---- ---- CAB -.05 .05 2356 3100 ---- ---- ---- ---- CAB -.05 .05 1681 3120 ---- ---- ---- ---- CAB -.05 .05 79 3125 ---- ---- ---- ---- CAB -.05 .05 1277 3130 ---- ---- ---- ---- CAB -.05 .05 144 3140 ---- ---- ---- ---- CAB -.05 .05 45 3150 ---- ---- ---- ---- CAB -.05 .05 728 3160 ---- ---- ---- ---- CAB -.05 .05 2 3170 ---- ---- ---- ---- CAB -.05 .05 85 385 3175 ---- ---- ---- ---- CAB -.05 .05 166 3180 ---- ---- ---- ---- CAB -.05 .05 273 3190 ---- ---- ---- ---- CAB -.05 .05 407 3200 ---- ---- ---- ---- CAB -.05 .05 7720 3210 ---- ---- ---- ---- CAB -.05 .05 706 3220 ---- ---- ---- ---- CAB -.05 .05 518 3225 ---- ---- ---- ---- CAB -.05 .05 139 3230 ---- ---- ---- ---- CAB -.05 .05 458 3240 ---- ---- ---- ---- CAB -.05 .05 248 3250 ---- ---- ---- ---- .05 .00 .05 41 764 3260 ---- ---- ---- ---- .05 .00 .05 9 3270 ---- ---- ---- ---- .05 .00 .05 141 3275 ---- ---- ---- ---- .05 .00 .05 19 3280 ---- ---- ---- ---- .05 .00 .05 769 3290 ---- ---- ---- ---- .05 .00 .05 25 3300 ---- ---- ---- ---- .05 .00 .05 519 3310 ---- ---- ---- ---- .05 -.05 .10 589 3320 ---- ---- .05A .05A .05 -.05 .10 42 277 3325 ---- ---- .05A .05A .05 -.05 .10 163 992 3330 ---- ---- .05A .05A .05 -.05 .10 1804 2089 3340 .05 .05 .05 .05 .05 -.05 60 .10 442 3350 .05 .05 .05 .05 .05 -.05 2520 .10 514 1061 3360 .05 .05 .05 .05 .05 -.05 120 .10 43 194 3370 .05 .05 .05 .05 .05 -.05 922 .10 224 3375 ---- ---- .05A .05A .05 -.05 .10 43 1074 3380 .05 .05 .05 .05 .05 -.05 42 .10 322 391 3390 .05 .05 .05 .05 .05 -.05 452 .10 1703 3400 .05 .05 .05 .05 .05 -.05 210 .10 95 3277 3410 ---- ---- ---- ---- .05 -.05 .10 2 188 3420 ---- ---- ---- ---- .05 -.05 .10 4 1856 3425 ---- ---- ---- ---- .05 -.05 .10 1309 3430 ---- ---- ---- ---- .05 -.05 .10 773 3440 .10 .10 .10 .10 .05 -.05 11 .10 35 1197 3450 .10 .10 .10 .10 .05 -.05 20 .10 42 2735 3460 ---- ---- ---- ---- .05 -.05 .10 872 3470 ---- ---- ---- ---- .05 -.05 .10 6 947 3475 ---- ---- ---- ---- .05 -.05 .10 519 3480 .10 .10 .10 .10 .05 -.05 152 .10 459 3490 .10 .15 .10 .10 .10 .00 470 .10 300 1483 3500 .10 .15 .10 .15 .10 .00 304 .10 222 3417 3510 ---- ---- ---- ---- .10 .00 .10 339 3520 .10 .10 .10 .10 .10 -.05 10 .15 923 3525 .15 .15 .10A .10A .10 -.05 1 .15 28 382 3530 .15 .15 .10 .15 .10 -.05 68 .15 97 847 3540 .10 .10 .10 .10 .10 -.05 31 .15 1 470 3550 .10 .10 .10 .10 .10 -.05 10 .15 20 669 3560 .15 .15 .15 .15 .10 -.05 2 .15 276 3570 .15 .15 .15 .15 .10 -.05 140 .15 45 499 3575 ---- ---- ---- ---- .10 -.05 .15 5 228 3580 ---- ---- ---- ---- .10 -.05 .15 518 3590 .15 .15 .15 .15 .10 -.05 94 .15 38 519 3600 .15 .15 .15 .15 .15 .00 138 .15 69 803 3610 ---- ---- ---- ---- .15 .00 .15 2 553 3620 .15 .15 .15 .15 .15 .00 20 .15 458 3625 ---- ---- ---- ---- .15 .00 .15 6609 3630 ---- ---- ---- ---- .15 .00 .15 747 3640 ---- ---- ---- ---- .15 .00 2 .15 209 1093 3650 ---- ---- .15A .15A .15 -.05 11 .20 37 1548 3660 .15 .20B .15 .20B .15 -.05 3 .20 693 3670 ---- ---- ---- ---- .15 -.05 .20 329 3675 .15 .20B .15 .20B .15 -.05 1 .20 131 3680 ---- ---- ---- ---- .15 -.05 .20 10 364 3690 .15 .15 .15 .15 .20 .00 1 .20 7 378 3700 .25 .25 .25 .20A .20 .00 155 .20 2 7157 3710 .25 .25 .25 .20A .20 .00 60 .20 1 1674 3715 ---- .25B ---- .25B .20 .00 .20 3720 .15 .25 .15 .20A .20 .00 6 .20 561 3725 .20 .25B .20 .25B .20 .00 137 .20 49 2521 3730 .15 .25 .15 .25 .20 .00 2 .20 100 534 3735 ---- ---- .20A .20A .20 -.05 .25 35 35 3740 ---- ---- .20A .20A .20 -.05 2 .25 7 888 3745 ---- ---- .20A .20A .20 -.05 .25 2 1 3750 ---- ---- .20A .20A .20 -.05 1 .25 41 2229 3755 ---- ---- .20A .20A .20 -.05 .25 70 70 3760 .25 .25 .25 .25 .20 -.05 110 .25 22 513 3765 ---- ---- ---- ---- .20 -.05 .25 72 72 3770 .20 .30 .20 .25A .20 -.05 40 .25 234 316 3775 ---- ---- ---- ---- .25 .00 .25 1021 3780 .25 .30B .25 .25 .25 .00 12 .25 603 3785 ---- .30B ---- .30B .25 .00 .25 164 164 3790 ---- .30B ---- .30B .25 .00 .25 1438 3795 ---- .30B ---- .30B .25 .00 .25 32 3800 .30 .30 .30 .30 .25 .00 51 .25 116 10448 3805 ---- .30B ---- .30B .25 .00 .25 141 279 3810 ---- ---- .25A .25A .25 -.05 155 .30 50 2393 3815 ---- ---- .25A .25A .25 -.05 .30 136 143 3820 ---- ---- .25A .25A .25 -.05 .30 1546 3825 .30 .30 .25A .30 .30 .00 3 .30 1 329 3830 .30 .35B .25A .30 .30 .00 7 .30 81 1556 3835 .30 .35B .30 .30 .30 .00 2 .30 80 3840 .30 .35B .25A .30 .30 .00 12 .30 338 3845 .35 .35 .35 .30A .30 .00 1 .30 3 3850 .35 .35 .35 .30A .30 .00 23 .30 92 5396 3855 ---- .35B ---- .35B .35 +.05 .30 400 3860 ---- .40B ---- .40B .35 +.05 .30 1 1179 3865 .40 .40 .35 .35 .35 +.05 31 .30 9 3870 .25 .40B .25 .40B .35 +.05 2 .30 211 669 3875 .30 .40B .30 .40B .35 +.05 22 .30 134 1233 3880 .30 .45B .30 .45B .35 +.05 5 .30 1959 3885 .35 .45B .35 .45B .40 +.10 1 .30 27 3890 .30 .45 .30 .35A .40 +.05 8 .35 500 1530 3895 .40 .45B .30A .35A .40 +.05 1 .35 10 97 3900 .30 .50B .25 .35 .40 +.05 170 .35 188 5395 3905 ---- .50B ---- .50B .40 +.05 .35 40 3910 ---- .50B ---- .50B .40 +.05 .35 359 3915 ---- .55B .35A .35A .45 +.05 .40 115 3920 .45 .55B .35A .55B .45 +.05 1 .40 8 2036 3925 .40 .60B .35A .40 .45 +.05 24 .40 228 582 3930 .50 .60B .35A .45 .45 +.05 11 .40 1313 1213 3935 .45 .65B .35A .50B .50 +.10 20 .40 295 3940 ---- .65B .35A .35A .50 +.05 2 .45 1 1904 3945 .45 .70B .40A .50A .50 +.05 91 .45 20 189 3950 .50 .75B .40A .45A .55 +.10 36 .45 1346 2408 3955 .70 .75B .40A .55A .55 +.10 4 .45 103 3960 ---- .80B .40A .40A .60 +.15 19 .45 67 1391 3965 ---- .85B .40A .40A .60 +.10 .50 100 2005 3970 .50 .90B .45A .75B .65 +.15 45 .50 27 1052 3975 .45 .95B .45 .70B .70 +.20 609 .50 85 920 3980 .45 1.05B .45 .85B .75 +.20 72 .55 23 2086 3985 .60 1.10B .50A .75B .80 +.25 39 .55 70 275 3990 .70 1.20B .50A 1.05B .85 +.25 73 .60 25 1292 3995 .60 1.30B .50A .85B .90 +.30 36 .60 17 19 4000 .60 1.40B .45 .90A .95 +.30 4737 .65 583 4213 4005 .70 1.50B .55A .90A 1.05 +.35 204 .70 2 231 4010 .50 1.60B .50 1.40B 1.10 +.35 180 .75 99 1078 4015 .80 1.75B .65A 1.25B 1.20 +.45 101 .75 5 312 4020 .65 1.95 .65 1.15A 1.35 +.55 103 .80 155 3182 4025 .85 2.10 .70A 1.35A 1.45 +.55 1085 .90 12 1079 4030 .85 2.30B .75A 1.50A 1.60 +.65 137 .95 84 3481 4035 1.05 2.55B .80A 1.75B 1.75 +.75 188 1.00 15 208 4040 1.15 2.80B .85A 1.70A 1.95 +.85 192 1.10 62 1221 4045 1.00 3.05B .90A 1.90A 2.15 +.95 63 1.20 49 282 4050 1.30 3.40B .90 2.25B 2.40 +1.10 1914 1.30 1728 2836 4055 1.30 3.75 1.05A 2.50A 2.65 +1.25 426 1.40 134 367 4060 1.40 4.15B 1.10A 3.00B 2.95 +1.40 1370 1.55 278 902 4065 1.65 4.60B 1.20A 2.90A 3.30 +1.60 490 1.70 194 374 4070 1.80 5.00 1.30A 3.75B 3.70 +1.85 636 1.85 537 2339 4075 1.75 5.50B 1.40A 3.85A 4.10 +2.10 764 2.00 594 2168 4080 2.00 6.25B 1.50A 4.40B 4.55 +2.35 1781 2.20 578 1616 4085 2.80 6.75B 1.65A 4.80A 5.00 +2.60 678 2.40 305 783 4090 1.95 7.50B 1.80A 5.25 5.75 +3.10 511 2.65 412 1833 4095 2.55 8.50B 1.95A 6.50B 6.25 +3.35 270 2.90 280 504 4100 3.05 9.50 2.15 6.75 7.00 +3.80 4250 3.20 5861 8446 4105 3.55 10.50B 2.35A 8.00B 7.75 +4.25 380 3.50 282 386 4110 2.75 11.50 2.55A 9.00B 8.75 +4.90 913 3.85 542 1354 4115 3.35 12.75B 2.80A 9.00A 9.75 +5.50 935 4.25 83 383 4120 4.50 14.00B 3.05 10.50A 10.75 +6.05 1936 4.70 1138 1871 4125 3.60 15.50B 3.40A 11.50A 12.00 +6.75 1328 5.25 400 1346 4130 5.00 17.00B 3.70 12.75A 13.25 +7.50 1109 5.75 719 1416 4135 5.50 18.50B 4.10A 15.00B 14.75 +8.50 457 6.25 66 486 4140 5.00 20.25B 4.55A 15.75A 16.25 +9.25 1841 7.00 1349 2765 4145 5.50 22.50 5.00 17.25A 18.00 +10.25 508 7.75 101 618 4150 7.75 24.25B 5.50 19.00A 19.75 +11.25 2765 8.50 1718 3290 4155 6.25 26.50B 6.25 21.25 22.00 +12.50 605 9.50 192 521 4160 9.50 29.00B 6.75 23.25 24.00 +13.50 1397 10.50 334 694 4165 7.75 31.50B 7.50A 27.50B 26.50 +15.00 399 11.50 99 457 4170 11.50 34.25B 8.50A 28.25B 29.00 +16.25 1547 12.75 341 1308 4175 11.25 37.00B 9.25A 32.75B 31.75 +17.75 644 14.00 266 643 4180 12.75 40.00B 10.00 33.50A 34.75 +19.50 1016 15.25 812 905 4185 16.25 43.00B 11.25A 35.75A 37.75 +21.00 956 16.75 145 456 4190 13.50 46.50B 12.50A 37.00A 41.25 +22.75 925 18.50 540 613 4195 15.50 50.00B 13.75A 47.25B 44.75 +24.50 343 20.25 238 206 4200 20.75 54.25 14.75 46.75A 48.25 +26.00 1074 22.25 1417 1786 4205 23.25 57.50B 16.75A 57.50B 52.00 +27.75 188 24.25 282 571 4210 23.00 61.50B 18.50A 57.25B 56.00 +29.50 268 26.50 453 436 4215 23.25 65.75B 20.25 65.75B 60.25 +31.50 106 28.75 312 284 4220 25.50 70.00B 22.50A 67.25B 64.50 +33.00 94 31.50 306 344 4225 31.75 74.25B 24.75A 66.75A 69.00 +34.75 80 34.25 244 219 4230 34.75 78.75B 27.25A 55.75A 73.50 +36.00 73 37.50 51 75 4235 38.25 83.25B 29.75A 83.25B 78.00 +37.25 43 40.75 18 19 4240 33.50 88.00B 32.75A 80.25A 82.75 +38.50 47 44.25 19 67 4245 57.50 92.50B 36.00A 88.50B 87.50 +39.50 13 48.00 3 11 4250 41.75 97.25B 39.50A 79.50A 92.25 +40.50 231 51.75 206 120 4255 62.75 102.00B 42.75A 102.00B 97.00 +41.25 3 55.75 4 4260 68.75 107.00B 46.50A 103.00B 101.75 +42.00 9 59.75 18 25 4265 74.75 111.75B 50.25A 104.25A 106.75 +42.75 11 64.00 1 4 4270 83.75 116.75B 54.00A 112.75B 111.75 +43.50 4 68.25 34 200 4275 80.75 121.50B 58.25A 121.50B 116.50 +43.75 53 72.75 5 10 4280 86.25 117.50B 62.50A 117.25B 121.50 +44.25 4 77.25 2 3 4285 92.00 122.50B 66.50A 120.75B 126.50 +44.75 4 81.75 2 3 4290 ---- 127.25B 71.00A 71.00A 131.50 +45.00 86.50 3 4295 ---- 132.25B 75.50A 75.50A 136.25 +45.00 91.25 2 6 4300 87.00 137.25B 80.25A 136.75B 141.25 +45.25 4 96.00 81 93 4305 ---- 142.00B 85.00A 85.00A 146.25 +45.50 100.75 4 4310 102.50 147.00B 89.75A 97.00A 151.25 +45.50 2 105.75 3 8 4315 93.75 152.00B 93.75 151.75B 156.25 +45.75 5 110.50 2 3 4320 ---- 157.00B 99.25A 99.25A 161.25 +45.75 115.50 2 84 4325 ---- 162.00B 104.00A 104.00A 166.25 +45.75 120.50 4 4330 ---- 166.75B 109.00A 109.00A 171.25 +46.00 10 125.25 3 6 4335 ---- 171.75B 114.00A 114.00A 176.25 +46.00 130.25 1 1 4340 ---- 176.75B 118.75A 118.75A 181.25 +46.00 1 135.25 5 9 4345 ---- 181.75B ---- 181.50B 186.25 +46.00 140.25 1 1 4350 ---- 186.75B 144.75A 144.75A 191.25 +46.00 145.25 3 48 4355 ---- 191.75B ---- 191.50B 196.25 +46.00 150.25 1 1 4360 ---- 196.75B ---- 196.50B 201.25 +46.00 155.25 2 4365 ---- 201.50B ---- 201.25B 206.25 +46.00 160.25 1 1 4370 ---- 206.75B ---- 206.25B 211.25 +46.25 165.00 1 4375 ---- 211.50B ---- 211.25B 216.25 +46.25 170.00 1 1 4380 ---- 216.50B ---- 216.25B 221.25 +46.25 175.00 3 6 4385 ---- 221.50B ---- 221.00B 226.25 +46.25 180.00 4390 ---- 226.50B ---- 226.00B 231.25 +46.25 185.00 2 4395 ---- 231.50B ---- 231.00B 236.25 +46.25 190.00 4400 ---- 236.50B 194.50A 194.50A 241.25 +46.25 195.00 4405 ---- 241.25B ---- 241.00B 246.25 +46.25 200.00 4410 ---- 246.25B ---- 246.00B 251.25 +46.25 205.00 2 4415 ---- 251.25B ---- 251.00B 256.25 +46.25 210.00 4420 ---- 256.25B ---- 256.00B 261.25 +46.25 215.00 4425 ---- 261.25B ---- 260.75B 266.25 +46.25 220.00 4 4430 ---- 266.00B ---- 265.75B 271.25 +46.25 225.00 2 4440 ---- 276.00B ---- 275.75B 281.00 +46.00 235.00 4450 ---- 286.00B 244.50A 244.50A 291.00 +46.00 245.00 5 4460 ---- 296.00B ---- 295.75B 301.00 +46.00 255.00 4470 ---- 306.00B ---- 305.75B 311.00 +46.00 265.00 4475 ---- 311.00B ---- 310.75B 316.00 +46.00 270.00 4480 ---- 316.00B ---- 315.75B 321.00 +46.00 275.00 4490 ---- 326.00B ---- 325.50B 331.00 +46.00 285.00 4500 ---- 335.75B 294.50A 294.50A 341.00 +46.00 295.00 11 4510 ---- 345.75B ---- 345.50B 351.00 +46.00 305.00 4520 ---- 355.75B ---- 355.50B 361.00 +46.00 315.00 4525 ---- 360.75B ---- 360.50B 366.00 +46.00 320.00 4530 ---- 365.75B ---- 365.50B 371.00 +46.00 325.00 4540 ---- 375.75B ---- 375.50B 381.00 +46.25 334.75 4550 ---- 385.50B 344.50A 344.50A 391.00 +46.25 344.75 4560 ---- 395.50B ---- 395.25B 401.00 +46.25 354.75 4570 ---- 405.50B ---- 405.25B 411.00 +46.25 364.75 4575 ---- 407.50B ---- 407.50B 416.00 +46.25 369.75 4580 ---- 408.75B ---- 408.50B 421.00 +46.25 374.75 4590 ---- 408.75B ---- 406.75B 431.00 +46.25 384.75 4600 ---- 410.75B 394.25A 394.25A 441.00 +46.25 394.75 9 4610 ---- 411.25B ---- 411.25B 451.00 +46.25 404.75 4620 ---- ---- ---- ---- 461.00 +46.25 414.75 4630 ---- ---- ---- ---- 471.00 +46.25 424.75 4650 ---- ---- 444.25A 444.25A 491.00 +46.25 444.75 4700 ---- ---- 494.25A 494.25A 541.00 +46.25 494.75 4 4750 ---- ---- 544.25A 544.25A 591.00 +46.25 544.75 4800 ---- ---- 594.25A 594.25A 641.00 +46.25 594.75 5 5 4850 ---- ---- 644.00A 644.00A 691.00 +46.50 644.50 4900 ---- ---- 694.00A 694.00A 741.00 +46.50 694.50 4950 ---- ---- 744.00A 744.00A 791.00 +46.50 744.50 5000 ---- ---- 794.00A 794.00A 840.75 +46.25 794.50 5100 ---- ---- 894.00A 894.00A 940.75 +46.25 894.50 5200 ---- ---- 993.75A 993.75A 1040.75 +46.25 994.50 5300 ---- ---- 1093.75A 1093.75A 1140.75 +46.50 1094.25 5400 ---- ---- 1193.75A 1193.75A 1240.75 +46.50 1194.25 5500 ---- ---- 1293.50A 1293.50A 1340.75 +46.50 1294.25 5600 ---- ---- 1393.50A 1393.50A 1440.50 +46.25 1394.25 5700 ---- ---- 1493.50A 1493.50A 1540.50 +46.50 1494.00 5800 ---- ---- 1593.25A 1593.25A 1640.50 +46.50 1594.00 EW4 JUN23 End Of Week 4 (EOW4) Emini S&P Options PUT 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 1300 ---- ---- ---- ---- CAB .00 CAB 1400 ---- ---- ---- ---- CAB .00 CAB 1500 ---- ---- ---- ---- CAB .00 CAB 6 1600 ---- ---- ---- ---- .05 .00 .05 1700 ---- ---- ---- ---- .05 .00 .05 9 9 1800 ---- ---- ---- ---- .05 .00 .05 1900 ---- ---- ---- ---- .10 +.05 .05 2000 ---- ---- ---- ---- .10 .00 .10 1 2100 ---- ---- ---- ---- .15 +.05 .10 2200 ---- ---- ---- ---- .20 +.05 .15 68 2300 ---- ---- ---- ---- .20 .00 .20 35 2400 ---- ---- ---- ---- .25 .00 .25 18 2500 .25 .30B .25 .30B .35 +.10 1 .25 17 2550 ---- .35B ---- .35B .35 +.05 .30 6 165 2600 ---- .40B ---- .40B .40 +.05 .35 9 12 2650 ---- .45B ---- .45B .45 +.10 .35 41 2700 ---- .50B ---- .50B .50 +.10 .40 192 2750 ---- .60B ---- .60B .55 +.10 .45 37 2800 .60 .65B .60 .65B .65 +.15 5 .50 10 258 2850 ---- .75B ---- .75B .70 +.15 .55 5 1051 2900 .65 .85B .65 .85B .80 +.15 6 .65 10 65 2950 ---- .95B ---- .95B .90 +.20 .70 2 319 3000 .85 1.10 .85 1.05A 1.00 +.20 5 .80 68 3050 1.00 1.30B 1.00 1.30B 1.15 +.25 15 .90 480 3075 ---- 1.35B .95A .95A 1.25 +.25 1.00 10 3100 ---- 1.45B 1.00A 1.00A 1.30 +.25 1.05 217 3125 ---- 1.55B ---- 1.55B 1.40 +.30 1.10 220 3150 ---- 1.70B 1.15A 1.15A 1.50 +.30 1.20 5 288 3175 1.50 1.80B 1.20A 1.45A 1.60 +.30 159 1.30 379 3200 1.55 1.90 1.30A 1.70A 1.70 +.35 4 1.35 235 3225 ---- 2.05B 1.40A 1.40A 1.80 +.35 1.45 130 3250 2.10 2.20B 1.50A 1.90A 1.95 +.40 10 1.55 250 3275 2.30 2.35B 1.55A 2.05A 2.10 +.40 2 1.70 1 124 3290 ---- 2.45B 1.65A 1.65A 2.15 +.40 1.75 17 3300 1.75 2.55 1.70A 2.20A 2.20 +.40 45 1.80 52 742 3310 2.40 2.55B 1.75A 2.55B 2.30 +.45 11 1.85 4 17 3320 ---- 2.65B 1.80A 1.80A 2.35 +.45 1.90 14 3325 ---- 2.65B 1.80A 1.80A 2.40 +.50 1.90 37 3330 ---- 2.70B 1.80A 1.80A 2.40 +.45 1.95 6 3340 ---- 2.80B 1.90A 1.90A 2.50 +.50 2 2.00 5 158 3350 2.05 2.85B 1.95A 2.50A 2.55 +.50 26 2.05 40 1372 3360 ---- 2.95B 2.00A 2.00A 2.60 +.50 2.10 4 180 3370 2.50 3.05B 2.05A 3.05B 2.70 +.55 10 2.15 11 127 3375 ---- 3.05B 2.05A 2.05A 2.75 +.55 2.20 182 3380 2.85 3.10B 2.10A 2.75A 2.80 +.55 4 2.25 95 3390 2.50 3.20B 2.15A 3.20B 2.85 +.55 28 2.30 224 3400 2.40 3.35 2.20A 2.90A 2.95 +.60 127 2.35 33 1698 3410 ---- 3.40B 2.30A 2.30A 3.05 +.60 2.45 2 228 3420 ---- 3.50B 2.35A 2.35A 3.15 +.65 2.50 2 177 3425 ---- 3.55B 2.35A 2.35A 3.20 +.65 2.55 332 3430 ---- 3.60B 2.40A 2.40A 3.25 +.70 2.55 82 3440 ---- 3.75B 2.45A 2.45A 3.35 +.70 30 2.65 4 306 3450 2.80 3.85B 2.55A 3.45B 3.45 +.75 257 2.70 423 3460 ---- 3.95B 2.60A 2.60A 3.55 +.75 2.80 309 3470 ---- 4.10B 2.70A 2.70A 3.65 +.75 2.90 3 212 3475 ---- 4.15B 2.75A 2.75A 3.70 +.75 2.95 59 3480 3.90 4.25B 2.80A 3.65A 3.75 +.75 7 3.00 14 357 3490 ---- 4.40B 2.90A 2.90A 3.90 +.85 1 3.05 115 157 3500 3.45 4.55B 2.95A 3.90A 4.00 +.85 10 3.15 6 491 3510 4.40 4.70B 3.05A 4.45B 4.15 +.90 101 3.25 18 310 3520 3.30 4.85B 3.15A 4.50B 4.25 +.85 84 3.40 86 344 3525 ---- 4.90B 3.20A 3.20A 4.35 +.90 3.45 79 3530 3.45 5.00B 3.25A 5.00B 4.40 +.90 27 3.50 234 355 3540 3.55 5.00B 3.35A 4.40A 4.55 +.95 39 3.60 373 773 3550 3.65 5.25B 3.45A 4.95B 4.70 +.95 197 3.75 352 642 3560 3.95 5.50B 3.55A 5.50B 4.85 +1.00 121 3.85 306 678 3570 4.00 5.75B 3.70A 5.75B 5.00 +1.00 37 4.00 437 885 3575 ---- 5.75B 3.75A 3.75A 5.00 +.95 4.05 36 3580 4.10 5.75B 3.80A 5.25A 5.25 +1.10 74 4.15 266 278 3590 4.40 6.00B 3.90A 5.25 5.50 +1.25 129 4.25 276 294 3600 4.40 6.25B 4.05A 6.25B 5.50 +1.05 89 4.45 335 812 3610 4.70 6.50B 4.20A 5.50A 5.75 +1.15 17 4.60 156 143 3620 ---- 6.75B 4.30A 4.30A 6.00 +1.25 4.75 154 427 3625 ---- 6.75B 4.40A 4.40A 6.00 +1.15 4.85 16 3630 5.25 7.00B 4.45A 6.50B 6.25 +1.35 5 4.90 141 217 3640 ---- 7.25B 4.60A 4.60A 6.50 +1.50 5.00 116 165 3650 5.25 7.50B 4.75A 7.50B 6.75 +1.50 86 5.25 336 408 3660 5.50 7.75B 4.90A 6.75A 7.00 +1.50 69 5.50 30 152 3670 5.75 8.00B 5.25A 8.00B 7.25 +1.50 17 5.75 46 58 3675 ---- 8.25B 5.25A 5.25A 7.25 +1.50 5.75 104 3680 6.00 8.50B 5.25A 8.50B 7.50 +1.75 9 5.75 74 88 3690 6.50 8.75B 5.50A 6.50A 7.75 +1.75 3 6.00 77 95 3700 7.00 9.00 5.75A 7.75A 8.00 +1.75 92 6.25 102 1609 3710 8.25 9.50B 6.00A 8.00A 8.50 +2.00 1 6.50 39 77 3720 ---- 9.75B 6.25A 6.25A 8.75 +2.00 6.75 6 43 3725 ---- 10.00B 6.25A 6.25A 9.00 +2.00 7.00 4 3730 8.25 10.25B 6.50A 8.00A 9.25 +2.25 1 7.00 4 2881 3740 8.00 10.50B 6.75A 10.50B 9.50 +2.25 1 7.25 442 3750 9.25 11.00B 6.75A 9.50A 9.75 +2.25 12 7.50 129 381 3760 ---- 11.25B 7.25A 7.25A 10.25 +2.50 8 7.75 53 143 3770 9.25 11.75B 7.50A 8.50A 10.75 +2.50 10 8.25 55 3775 ---- 12.00B 7.50A 7.50A 11.00 +2.75 5 8.25 142 205 3780 ---- 12.25B 7.75A 7.75A 11.00 +2.50 4 8.50 1 116 3790 9.75 12.75B 8.00A 12.75B 11.50 +2.75 8 8.75 114 3800 10.25 13.25B 8.25A 9.50A 12.00 +2.75 85 9.25 4 537 3810 ---- 13.75B 8.50A 8.50A 12.50 +3.00 6 9.50 1 132 3820 ---- 14.50B 9.00A 9.00A 13.00 +3.00 10.00 85 3825 ---- 14.75B 9.25A 9.25A 13.25 +3.00 10.25 9 75 3830 ---- 15.00B 9.25A 9.25A 13.50 +3.00 10.50 1 20 3840 ---- 15.50B 9.75A 9.75A 14.25 +3.50 10.75 1 89 3850 15.75 16.25B 10.00A 14.00A 14.75 +3.50 98 11.25 308 471 3860 17.00 17.00 10.50A 14.75A 15.25 +3.50 2 11.75 3 152 3870 ---- 17.75B 11.00A 11.00A 16.00 +3.75 10 12.25 173 3875 16.75 18.00B 11.25A 16.25A 16.50 +4.00 95 12.50 1 138 3880 13.50 18.50B 11.50A 18.50B 16.75 +4.00 17 12.75 6 136 3890 ---- 19.25B 12.00A 12.00A 17.50 +4.25 1 13.25 520 3900 13.00 20.00 12.50A 17.25A 18.25 +4.50 263 13.75 6 3256 3910 ---- 20.75B 13.00A 13.00A 19.00 +4.50 14.50 134 3920 ---- 21.75B 13.50A 13.50A 20.00 +5.00 2 15.00 56 3925 ---- 22.25B 13.75A 13.75A 20.50 +5.25 15.25 144 3930 ---- 22.75B 14.00A 14.00A 20.75 +5.25 15.50 1 81 3940 23.25 23.75B 14.75A 21.75A 21.75 +5.50 12 16.25 29 3950 19.00 24.75B 15.25A 24.75B 22.75 +5.75 23 17.00 19 254 3960 ---- 26.00B 16.00A 16.00A 23.75 +6.00 7 17.75 7 406 3970 ---- 27.00B 16.75A 16.75A 25.00 +6.50 2 18.50 1 270 3975 20.00 27.75B 17.00A 27.75B 25.50 +6.50 4 19.00 1 357 3980 21.25 28.25B 17.50A 20.25A 26.00 +6.75 3 19.25 1 106 3990 ---- 29.50B 18.25A 18.25A 27.25 +7.00 1 20.25 1 123 4000 23.00 30.75B 19.00A 28.25A 28.50 +7.25 164 21.25 27 1305 4010 ---- 32.25B 19.75A 19.75A 29.75 +7.75 22.00 155 4020 ---- 33.75B 20.75A 20.75A 31.25 +8.25 23.00 3 42 4025 34.50 34.50 21.00A 30.00A 32.00 +8.50 8 23.50 4 392 4030 ---- 35.25B 21.50A 21.50A 32.75 +8.50 2 24.25 156 4040 ---- 36.75B 22.50A 22.50A 34.25 +9.00 43 25.25 2 384 4050 26.25 38.50B 23.50A 38.50B 35.75 +9.25 113 26.50 114 533 4060 ---- 40.25B 24.75A 24.75A 37.50 +10.00 27.50 3 197 4070 ---- 42.00B 25.75A 25.75A 39.00 +10.25 28.75 26 570 4075 33.25 43.00B 26.50A 43.00B 40.00 +10.50 48 29.50 1 76 4080 ---- 44.00B 27.00A 27.00A 41.00 +10.75 3 30.25 141 4090 ---- 46.00B 28.25A 28.25A 42.75 +11.25 31.50 2 289 4100 37.25 48.25B 29.50A 48.25B 44.75 +11.75 45 33.00 2 267 4110 ---- 50.50B 31.00A 31.00A 46.75 +12.00 3 34.75 4 71 4120 ---- 52.75B 32.50A 32.50A 49.00 +12.75 36.25 7 194 4125 ---- 54.00B 33.25A 33.25A 50.25 +13.00 37.25 21 99 4130 ---- 55.50B 34.00A 34.00A 51.50 +13.50 1 38.00 53 87 4140 ---- 58.00B 35.75A 35.75A 54.00 +14.00 43 40.00 23 165 4150 45.00 60.75B 37.50A 53.75A 56.50 +14.50 98 42.00 74 266 4160 57.25 63.75B 39.25A 60.75B 59.50 +15.25 160 44.25 3 98 4170 ---- 67.00B 41.25A 41.25A 62.50 +16.00 6 46.50 74 4175 52.25 68.75B 42.25A 68.75B 64.00 +16.50 41 47.50 102 4180 ---- 70.50B 43.50A 43.50A 65.50 +16.75 48.75 1 97 4190 ---- 74.00B 45.50A 45.50A 69.00 +17.75 51.25 162 4200 63.00 77.75B 48.00A 72.00A 72.50 +18.75 23 53.75 3 526 4210 61.25 81.75B 50.50A 72.75A 76.50 +20.00 19 56.50 6 58 4220 71.00 85.75B 53.25A 76.50A 80.50 +21.00 2 59.50 27 95 4225 66.00 88.00B 54.50A 85.75B 82.75 +21.75 45 61.00 57 4230 64.75 90.25B 56.00A 90.25B 85.00 +22.50 48 62.50 11 44 4240 68.50 95.00B 59.25A 85.00A 89.50 +23.50 21 66.00 5 114 4250 93.75 100.00B 62.50A 97.25B 94.50 +25.00 8 69.50 45 219 4260 77.75 105.25B 66.00A 94.75A 99.75 +26.25 4 73.50 25 92 4270 88.25 110.75B 69.75A 100.25A 105.25 +27.50 2 77.75 35 57 4275 ---- 113.50B 72.00A 72.00A 108.25 +28.25 80.00 25 4280 95.00 116.50B 74.00A 93.75A 111.25 +28.75 1 82.50 19 41 4290 ---- 122.75B 78.50A 78.50A 117.25 +29.75 87.50 51 4300 115.00 129.25B 83.25A 129.25B 123.75 +31.00 2 92.75 2 34 4310 ---- 136.00B 88.25A 88.25A 130.75 +32.50 98.25 2 4320 ---- 143.00B 93.75A 93.75A 138.00 +33.75 104.25 4325 ---- 146.75B 96.75A 96.75A 141.50 +34.00 107.50 4 4330 ---- 148.50B 99.75A 99.75A 145.50 +35.00 110.50 1 4340 ---- 150.25B 106.00A 106.00A 153.25 +36.00 117.25 2 4350 ---- 158.00B 112.50A 112.50A 161.25 +37.00 124.25 32 4360 ---- 165.75B 119.50A 119.50A 169.50 +38.00 131.50 4370 ---- 173.75B 126.75A 126.75A 178.00 +39.00 139.00 4375 ---- 177.75B 130.50A 130.50A 182.50 +39.50 143.00 4380 ---- 182.00B 134.25A 134.25A 186.75 +40.00 146.75 4390 ---- 190.25B 144.25A 144.25A 195.75 +40.75 155.00 4400 ---- 198.50B 152.25A 152.25A 204.75 +41.25 163.50 28 4410 ---- 207.25B 160.25A 160.25A 214.00 +42.00 172.00 4420 ---- 215.75B 168.75A 168.75A 223.25 +42.50 180.75 4425 ---- 220.25B 172.75A 172.75A 228.00 +42.75 185.25 4430 ---- 224.50B ---- 224.25B 232.75 +43.00 189.75 4440 ---- 233.50B ---- 233.00B 242.25 +43.50 198.75 4450 ---- 242.25B ---- 242.00B 251.75 +43.75 208.00 4460 ---- 251.25B ---- 251.00B 261.50 +44.00 217.50 4470 ---- 260.25B ---- 260.00B 271.25 +44.50 226.75 4475 ---- 264.75B ---- 264.50B 276.00 +44.50 231.50 4480 ---- 269.25B ---- 269.00B 281.00 +44.75 236.25 4490 ---- 278.50B ---- 278.00B 290.75 +44.75 246.00 4500 ---- 287.50B ---- 287.25B 300.50 +45.00 255.50 4 4510 ---- 296.75B ---- 296.50B 310.25 +45.00 265.25 4520 ---- 306.00B ---- 305.75B 320.25 +45.25 275.00 4525 ---- 310.50B ---- 310.25B 325.00 +45.25 279.75 4530 ---- 315.25B ---- 314.75B 330.00 +45.25 284.75 4540 ---- 324.50B ---- 324.00B 339.75 +45.25 294.50 4550 ---- 333.75B ---- 333.50B 349.75 +45.50 304.25 4560 ---- 343.00B ---- 342.75B 359.75 +45.75 314.00 4570 ---- 352.50B ---- 352.25B 369.50 +45.75 323.75 4575 ---- 357.25B ---- 357.00B 374.50 +45.75 328.75 4580 ---- 361.75B ---- 361.50B 379.50 +45.75 333.75 4590 ---- 371.25B ---- 371.00B 389.25 +45.75 343.50 4600 ---- 380.75B ---- 380.25B 399.25 +45.75 353.50 4610 ---- 390.00B ---- 389.75B 409.25 +46.00 363.25 4620 ---- 396.50B ---- 396.50B 419.25 +46.00 373.25 4625 ---- 397.00B ---- 397.00B 424.00 +45.75 378.25 4630 ---- 396.75B ---- 396.00B 429.00 +45.75 383.25 4640 ---- 399.25B ---- 399.25B 439.00 +46.00 393.00 4650 ---- ---- ---- ---- 449.00 +46.00 403.00 2 4660 ---- ---- ---- ---- 459.00 +46.00 413.00 4670 ---- ---- ---- ---- 468.75 +46.00 422.75 4675 ---- ---- ---- ---- 473.75 +46.00 427.75 4700 ---- ---- ---- ---- 498.75 +46.00 452.75 2 4750 ---- ---- ---- ---- 548.50 +46.25 502.25 4800 ---- ---- ---- ---- 598.25 +46.25 552.00 4850 ---- ---- ---- ---- 648.00 +46.25 601.75 4900 ---- ---- ---- ---- 697.75 +46.25 651.50 4950 ---- ---- ---- ---- 747.50 +46.25 701.25 5000 ---- ---- ---- ---- 797.25 +46.25 751.00 5050 ---- ---- ---- ---- 847.00 +46.25 800.75 5100 ---- ---- ---- ---- 896.75 +46.25 850.50 5200 ---- ---- ---- ---- 996.25 +46.25 950.00 5300 ---- ---- ---- ---- 1095.75 +46.25 1049.50 5400 ---- ---- ---- ---- 1195.25 +46.25 1149.00 5500 ---- ---- ---- ---- 1294.75 +46.00 1248.75 5600 ---- ---- ---- ---- 1394.50 +46.25 1348.25 5700 ---- ---- ---- ---- 1494.00 +46.25 1447.75 5800 ---- ---- ---- ---- 1593.50 +46.25 1547.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53925 41171 277105 NQ JUN23 E-MINI NASDAQ OPTIONS CALL 1400 ---- 12568.00B 2331.25A 2568.00B 12328.75 -173.75 2502.50 2500 ---- 11468.00B 1230.75A 1468.00B 11228.75 -173.75 1402.50 3000 ---- 10968.25B 0730.75A 0968.25B 10728.75 -173.75 0902.50 3500 ---- 10468.25B 0230.75A 0468.25B 10228.75 -173.75 0402.50 4000 ---- 9968.25B 9730.50A 9968.25B 9728.75 -173.75 9902.50 4500 ---- 9469.75B 9225.00A 9469.75B 9228.75 -173.75 9402.50 1 5000 ---- 8970.25B 8725.75A 8969.75B 8728.75 -173.75 8902.50 1 5500 ---- 8469.75B 8227.25A 8469.75B 8228.75 -173.75 8402.50 1 6000 ---- 7968.50B 7728.25A 7968.50B 7728.75 -173.75 7902.50 6500 ---- 7468.50B 7228.00A 7468.50B 7228.75 -173.75 7402.50 6700 ---- 7268.50B 7031.50A 7268.50B 7028.75 -173.75 7202.50 6800 ---- 7168.50B 6931.50A 7168.50B 6928.75 -173.75 7102.50 6850 ---- 7118.50B 6881.25A 7118.50B 6878.75 -173.75 7052.50 6900 ---- 7068.50B 6828.00A 7068.50B 6828.75 -173.75 7002.50 6950 ---- 7018.50B 6778.00A 7018.50B 6778.75 -173.75 6952.50 7000 6842.25 6968.50B 6728.00A 6856.50B 6728.75 -173.75 2 6902.50 2 7050 ---- 6918.50B 6678.50A 6918.50B 6678.75 -173.75 6852.50 7100 ---- 6868.50B 6628.75A 6868.50B 6628.75 -173.75 6802.50 7150 ---- 6818.50B 6581.25A 6818.50B 6578.75 -173.75 6752.50 7200 ---- 6768.50B 6528.50A 6768.50B 6528.75 -173.75 6702.50 7250 ---- 6718.75B 6481.25A 6718.75B 6478.75 -173.75 6652.50 7300 ---- 6668.75B 6431.25A 6668.75B 6428.75 -173.75 6602.50 7350 ---- 6618.75B 6378.50A 6618.75B 6378.75 -173.75 6552.50 7400 ---- 6568.75B 6331.00A 6568.75B 6328.75 -173.75 6502.50 7450 ---- 6518.50B 6278.00A 6518.50B 6278.75 -173.75 6452.50 7500 ---- 6468.50B 6228.00A 6468.50B 6228.75 -173.75 6402.50 7550 ---- 6418.50B 6181.25A 6418.50B 6178.75 -173.75 6352.50 7600 ---- 6369.25B 6131.25A 6369.25B 6128.75 -173.75 6302.50 7700 ---- 6268.75B 6028.00A 6268.75B 6028.75 -173.75 6202.50 7750 ---- 6218.75B 5978.50A 6218.75B 5978.75 -173.75 6152.50 7800 ---- 6168.75B 5928.00A 6168.75B 5928.75 -173.75 6102.50 7900 ---- 6068.75B 5828.00A 6068.75B 5828.75 -173.75 6002.50 8000 ---- 5968.75B 5728.00A 5968.75B 5728.75 -173.75 5902.50 8050 ---- 5918.75B 5678.00A 5918.75B 5678.75 -173.75 5852.50 8100 ---- 5868.75B 5628.50A 5868.75B 5628.75 -173.75 5802.50 8150 ---- 5818.75B 5578.00A 5818.75B 5578.75 -173.75 5752.50 8200 ---- 5768.75B 5531.25A 5768.75B 5528.75 -173.75 5702.50 8250 ---- 5718.75B 5478.00A 5718.75B 5478.75 -173.75 5652.50 8300 ---- 5668.75B 5431.00A 5668.75B 5428.75 -173.75 5602.50 8350 ---- 5618.75B 5378.00A 5618.75B 5378.75 -173.75 5552.50 8400 ---- 5568.75B 5328.00A 5568.75B 5328.75 -173.75 5502.50 8450 ---- 5518.75B 5278.00A 5518.75B 5278.75 -173.75 5452.50 8500 ---- 5468.75B 5228.00A 5468.75B 5228.75 -173.75 5402.50 8550 ---- 5418.75B 5181.00A 5418.75B 5178.75 -173.75 5352.50 8600 ---- 5368.75B 5131.25A 5368.75B 5128.75 -173.75 5302.50 8650 ---- 5318.75B 5078.00A 5318.75B 5078.75 -173.75 5252.50 8700 ---- 5268.75B 5028.00A 5268.75B 5028.75 -173.75 5202.50 8750 ---- 5218.75B 4978.00A 5218.75B 4978.75 -173.75 5152.50 8800 ---- 5168.75B 4928.00A 5168.75B 4928.75 -173.75 5102.50 8850 ---- 5118.75B 4878.00A 5118.75B 4878.75 -173.75 5052.50 8900 ---- 5068.75B 4828.50A 5068.75B 4828.75 -173.75 5002.50 8950 ---- 5018.75B 4778.00A 5018.75B 4778.75 -173.75 4952.50 9000 ---- 4968.75B 4728.00A 4968.75B 4728.75 -173.75 4902.50 9100 ---- 4868.50B 4628.25A 4868.50B 4628.75 -173.75 4802.50 9150 ---- 4818.50B 4577.75A 4818.50B 4578.75 -173.75 4752.50 9200 ---- 4768.50B 4527.75A 4768.50B 4528.75 -173.75 4702.50 9250 ---- 4718.50B 4477.75A 4718.50B 4478.75 -173.75 4652.50 9300 ---- 4668.50B 4427.75A 4668.50B 4428.75 -173.75 4602.50 9350 ---- 4618.75B 4378.25A 4618.75B 4378.75 -173.75 4552.50 9400 ---- 4568.75B 4328.75A 4568.75B 4328.75 -173.75 4502.50 9450 ---- 4518.75B 4278.00A 4518.75B 4278.75 -173.75 4452.50 9500 ---- 4468.75B 4231.25A 4468.75B 4228.75 -173.75 4402.50 9550 ---- 4419.25B 4181.25A 4419.00B 4178.75 -173.75 4352.50 9600 ---- 4369.00B 4128.00A 4369.00B 4128.75 -173.75 4302.50 9650 ---- 4320.75B 4077.50A 4320.75B 4078.75 -173.75 4252.50 14 9700 ---- 4269.25B 4028.00A 4269.00B 4028.75 -173.75 4202.50 9750 ---- 4219.25B 3981.00A 4219.00B 3978.75 -173.75 4152.50 9800 ---- 4169.25B 3931.25A 4169.00B 3928.75 -173.75 4102.50 9900 ---- 4070.75B 3824.25A 4070.75B 3828.75 -173.75 4002.50 9 10000 ---- 3970.75B 3727.25A 3970.75B 3728.75 -173.75 3902.50 31 10050 ---- 3920.75B 3674.25A 3920.75B 3678.75 -173.75 3852.50 12 10100 ---- 3870.75B 3627.25A 3870.75B 3628.75 -173.75 3802.50 12 10150 ---- 3820.75B 3577.25A 3820.75B 3578.75 -173.75 3752.50 9 10200 ---- 3770.75B 3525.00A 3770.75B 3528.75 -173.75 3702.50 13 10250 ---- 3720.75B 3477.75A 3720.75B 3478.75 -173.75 3652.50 3 10300 ---- 3670.75B 3425.25A 3670.75B 3429.00 -173.50 3602.50 11 10350 ---- 3620.75B 3377.75A 3620.75B 3379.00 -173.50 3552.50 7 10400 ---- 3570.75B 3324.75A 3570.75B 3329.00 -173.50 3502.50 13 10450 ---- 3519.00B 3279.00A 3519.00B 3279.00 -173.50 3452.50 10500 ---- 3470.75B 3228.00A 3470.75B 3229.25 -173.25 3402.50 50 10550 ---- 3419.00B 3182.00A 3419.00B 3179.25 -173.50 3352.75 10600 ---- 3370.75B 3125.75A 3370.75B 3129.50 -173.25 3302.75 143 10650 ---- 3319.00B 3079.25A 3319.00B 3079.50 -173.25 3252.75 10700 ---- 3271.00B 3028.75A 3271.00B 3029.75 -173.25 3203.00 5 10750 ---- 3221.00B 2982.50A 3221.00B 2979.75 -173.25 3153.00 4 10800 ---- 3171.25B 2929.75A 3171.25B 2930.00 -173.00 3103.00 4 10850 ---- 3120.00B 2883.25A 3119.50B 2880.25 -173.00 3053.25 10900 ---- 3071.25B 2833.50A 3071.25B 2830.50 -173.00 3003.50 10 10950 ---- 3021.50B 2783.75A 3021.50B 2780.75 -172.75 2953.50 3 11000 ---- 2971.75B 2734.00A 2971.75B 2731.00 -172.75 2903.75 18 11050 ---- 2920.50B 2684.25A 2920.25B 2681.25 -172.75 2854.00 11100 ---- 2872.00B 2632.00A 2872.00B 2631.50 -172.75 2804.25 15 11150 ---- 2822.25B 2581.75A 2822.25B 2582.00 -172.50 2754.50 10 11200 ---- 2772.50B 2531.00A 2772.50B 2532.25 -172.50 2704.75 49 11250 ---- 2721.50B 2485.50A 2721.50B 2482.75 -172.25 2655.00 11300 ---- 2673.00B 2436.25A 2673.00B 2433.25 -172.00 2605.25 33 11350 ---- 2622.00B 2384.75A 2622.00B 2383.75 -172.00 2555.75 11400 ---- 2574.00B 2333.00A 2573.75B 2334.25 -171.75 2506.00 90 11450 ---- 2522.75B 2287.75A 2522.75B 2284.75 -171.75 2456.50 11500 ---- 2474.75B 2234.00A 2474.50B 2235.25 -171.75 2407.00 225 11550 ---- 2423.50B 2189.00A 2423.50B 2186.00 -171.50 2357.50 11600 ---- 2375.50B 2139.75A 2375.25B 2136.75 -171.25 2308.00 57 11650 ---- 2324.50B 2090.50A 2323.75B 2087.50 -171.00 2258.50 11700 ---- 2276.50B 2038.25A 2276.25B 2038.25 -170.75 2209.00 68 11750 ---- 2225.75B 1990.25A 2225.50B 1989.25 -170.50 2159.75 11800 ---- 2177.75B 1937.00A 2177.50B 1940.00 -170.50 2110.50 1 231 11850 ---- 2126.75B 1894.25A 2126.75B 1891.00 -170.25 2061.25 11900 ---- 2078.75B 1845.25A 2078.75B 1842.25 -169.75 2012.00 124 11950 ---- 2028.00B 1795.50A 2027.75B 1793.50 -169.50 1963.00 12000 ---- 1980.25B 1741.50A 1979.75B 1744.75 -169.00 1913.75 1 251 12050 ---- 1929.75B 1698.25A 1929.75B 1696.00 -168.75 1864.75 12100 ---- 1881.00B 1650.75A 1881.00B 1647.50 -168.50 1816.00 4 12150 ---- 1832.00B 1601.50A 1832.00B 1599.25 -167.75 1767.00 12200 ---- 1783.00B 1552.50A 1782.75B 1551.00 -167.50 1718.50 1 12250 ---- 1734.25B 1505.25A 1734.00B 1503.00 -166.75 1669.75 115 12300 ---- 1685.50B 1457.25A 1685.00B 1455.00 -166.25 1621.25 6 12350 ---- 1636.75B 1408.75A 1636.25B 1407.00 -165.75 1572.75 12400 ---- 1588.25B 1361.25A 1587.75B 1359.50 -165.00 1524.50 5 12450 ---- 1537.75B 1318.50A 1537.25B 1312.00 -164.50 1476.50 12500 ---- 1492.75B 1262.25A 1492.50B 1264.75 -163.75 1428.50 370 12550 ---- 1441.25B 1224.00A 1440.75B 1217.75 -163.00 1380.75 12600 ---- 1395.25B 1169.25A 1395.25B 1171.00 -162.00 1333.00 23 12650 ---- 1345.50B 1129.25A 1345.00B 1124.50 -161.00 1285.50 12700 ---- 1300.00B 1077.25A 1299.50B 1078.25 -160.00 1238.25 21 12750 ---- 1253.75B 1028.00A 1253.50B 1032.50 -158.75 1191.25 135 12800 990.00 1206.50B 983.50A 999.50B 987.00 -157.50 2 1144.50 452 12850 ---- 1156.00B 946.25A 1155.50B 941.75 -156.25 1098.00 12900 ---- 1112.75B 893.75A 1112.25B 897.00 -154.75 1051.75 235 12950 ---- 1062.75B 852.00A 1061.75B 852.50 -153.25 1005.75 13000 921.00 1019.75B 807.75A 808.25A 808.75 -151.25 12 960.00 74 1684 13050 ---- 972.50B 757.00A 970.25B 765.25 -149.50 914.75 13100 ---- 926.75B 713.25A 924.50B 722.50 -147.25 869.75 1 93 13150 ---- 881.50B 671.25A 879.75B 680.25 -145.00 825.25 13200 737.00 839.25B 630.00A 630.00A 638.75 -142.50 2 781.25 1 537 13250 ---- 793.75B 589.75A 793.50B 598.00 -139.75 1 737.75 1 585 13300 ---- 749.75B 550.00A 749.50B 557.75 -137.00 694.75 234 13350 ---- 708.00B 511.00A 708.00B 518.50 -133.75 652.25 8 13400 567.00 665.25B 473.00A 473.00A 480.25 -130.50 9 610.75 3 493 13450 ---- 623.00B 435.75A 623.00B 442.75 -127.00 2 569.75 2 419 13500 533.00 582.50B 400.00A 447.25B 406.50 -123.25 13 529.75 7 1545 13550 ---- 541.00B 365.25A 541.00B 371.25 -119.50 490.75 29 203 13600 380.00 501.25B 331.75A 350.25B 337.25 -115.50 12 452.75 7 977 13650 ---- 462.25B 299.50A 462.25B 304.50 -111.25 19 415.75 41 13700 347.25 424.50B 269.00A 276.75B 273.50 -106.25 85 379.75 2 769 13750 313.00 387.75B 240.25A 241.50A 244.25 -101.00 13 345.25 3 732 13800 312.00 352.50B 213.25A 227.25B 216.75 -95.25 167 312.00 296 847 13850 239.00 319.00B 188.00A 200.75B 191.00 -89.00 61 280.00 50 242 13900 236.00 286.75B 164.00A 176.00B 167.25 -82.25 214 249.50 21 947 13950 147.25 256.00B 142.75A 142.75A 145.50 -75.50 8 221.00 7 60 14000 216.50 227.50B 123.00 123.50A 125.75 -68.75 267 194.50 346 1087 14050 150.50 200.75B 106.00A 106.00A 108.00 -62.50 39 170.50 21 109 14100 133.00 176.00B 90.50A 97.50B 92.00 -57.00 115 149.00 168 589 14150 110.25 153.25B 76.75A 94.75B 78.25 -51.00 42 129.25 28 203 14200 125.25 132.75B 65.00A 65.00A 66.00 -45.50 67 111.50 224 375 14250 86.50 114.25B 54.75A 54.75A 55.50 -40.00 140 95.50 93 257 14300 67.25 97.75B 46.25A 46.25A 46.50 -35.00 108 81.50 128 704 14350 49.00 83.00B 38.75A 38.75A 39.00 -30.25 63 69.25 111 142 14400 58.00 70.25B 32.50A 32.50A 32.50 -26.00 242 58.50 18 1713 14450 28.50 59.25B 27.25A 27.25A 27.25 -22.00 16 49.25 35 243 14500 34.50 49.75B 23.00A 23.00A 22.75 -18.50 99 41.25 86 1005 14550 29.50 41.50B 19.25A 19.25A 19.00 -15.75 4 34.75 1 116 14600 32.00 34.50B 16.25A 20.00B 16.00 -13.00 29 29.00 1 50 14650 ---- 28.75B 13.75A 28.50B 13.50 -10.75 2 24.25 1 15 14700 17.75 23.75B 11.75A 11.75A 11.50 -8.75 4 20.25 11 282 14750 ---- 19.75B 10.00A 19.75B 9.75 -7.25 54 17.00 52 175 14800 9.75 16.50B 8.50A 8.50A 8.25 -6.00 19 14.25 79 14850 ---- 13.50B 7.25A 13.50B 7.25 -4.75 12.00 1 14900 6.75 11.25B 6.25A 6.25A 6.25 -3.75 10 10.00 63 14950 6.75 9.50B 5.50A 5.50A 5.25 -3.25 8 8.50 15000 8.00 8.00 4.50 4.50 4.65 -2.60 9 7.25 112 550 15050 4.10 6.75B 4.10 4.10 4.05 -2.20 30 6.25 15100 ---- 5.75B 3.75A 5.75B 3.55 -1.70 5.25 30 15150 ---- 4.75B 3.30A 4.75B 3.10 -1.50 4.60 15200 ---- ---- 2.95A 2.95A 2.75 -1.20 5 3.95 1 3 15250 ---- ---- 2.70A 2.70A 2.40 -1.05 3.45 43 15300 ---- ---- 2.40A 2.40A 2.10 -.90 3.00 15400 ---- ---- 2.00A 2.00A 1.65 -.65 2.30 10 15500 2.50 2.50 1.10 1.10 1.30 -.50 2 1.80 7 211 15600 ---- ---- ---- ---- 1.05 -.40 1.45 15700 ---- ---- ---- ---- .85 -.30 1.15 15750 ---- ---- ---- ---- .75 -.30 1.05 1 1 15800 ---- ---- ---- ---- .65 -.30 .95 15900 ---- ---- ---- ---- .55 -.25 .80 16000 ---- ---- ---- ---- .45 -.20 .65 100 226 16250 ---- ---- ---- ---- .25 -.25 .50 26 16500 ---- ---- ---- ---- .20 -.15 .35 22 16750 ---- ---- ---- ---- .10 -.20 .30 17000 ---- ---- ---- ---- .10 -.15 .25 7 17500 ---- ---- ---- ---- .05 -.15 .20 28 18000 ---- ---- ---- ---- .05 -.10 .15 120 18500 ---- ---- ---- ---- CAB -.15 .15 19000 ---- ---- ---- ---- CAB -.15 .15 19500 ---- ---- ---- ---- CAB -.15 .15 NQ SEP23 E-MINI NASDAQ OPTIONS CALL 2500 ---- 11619.25B 1519.25A 1619.25B 11388.25 -173.50 1561.75 3000 ---- 11119.50B 1019.50A 1119.50B 10888.25 -173.50 1061.75 3500 ---- 10619.50B 0519.50A 0619.50B 10388.25 -173.50 0561.75 4000 ---- 10119.50B 0019.00A 0119.50B 9888.25 -173.50 0061.75 4500 ---- 9619.75B 9518.00A 9619.75B 9388.25 -173.50 9561.75 5000 ---- 9120.00B 9019.25A 9120.00B 8888.25 -173.50 9061.75 5500 ---- 8620.00B 8518.75A 8620.00B 8388.25 -173.50 8561.75 6000 ---- 8120.25B 8018.25A 8120.25B 7888.25 -173.50 8061.75 6500 ---- 7620.25B 7518.25A 7620.25B 7388.25 -173.50 7561.75 6600 ---- 7520.25B 7418.25A 7520.25B 7288.25 -173.50 7461.75 6700 ---- 7420.25B 7318.25A 7420.25B 7188.25 -173.50 7361.75 6800 ---- 7320.25B 7218.25A 7320.25B 7088.25 -173.50 7261.75 6900 ---- 7220.25B 7118.75A 7220.25B 6988.25 -173.50 7161.75 6950 ---- 7170.25B 7068.75A 7170.25B 6938.25 -173.50 7111.75 7000 ---- 7120.25B 7018.75A 7120.25B 6888.25 -173.50 7061.75 7050 ---- 7070.25B 6968.75A 7070.25B 6838.25 -173.50 7011.75 7100 ---- 7020.25B 6918.25A 7016.25B 6788.25 -173.50 6961.75 7150 ---- 6970.25B 6868.25A 6970.25B 6738.25 -173.50 6911.75 7200 ---- 6920.25B 6818.25A 6920.25B 6688.25 -173.50 6861.75 7250 ---- 6870.25B 6768.25A 6870.25B 6638.25 -173.50 6811.75 7300 ---- 6823.00B 6718.25A 6823.00B 6588.25 -173.50 6761.75 1 7350 ---- 6770.25B 6668.50A 6770.25B 6538.25 -173.50 6711.75 7400 ---- 6720.25B 6618.00A 6720.25B 6488.25 -173.50 6661.75 7450 ---- 6670.25B 6568.50A 6670.25B 6438.25 -173.50 6611.75 7500 ---- 6620.25B 6518.00A 6620.25B 6388.25 -173.50 6561.75 7550 ---- 6570.25B 6469.00A 6570.25B 6338.25 -173.50 6511.75 7600 ---- 6520.50B 6418.25A 6520.50B 6288.25 -173.50 6461.75 7700 ---- 6420.50B 6318.75A 6420.50B 6188.25 -173.50 6361.75 7800 ---- 6320.50B 6218.75A 6320.50B 6088.25 -173.50 6261.75 7900 ---- 6220.50B 6118.25A 6220.50B 5988.25 -173.50 6161.75 8000 ---- 6123.25B 6018.50A 6123.25B 5888.25 -173.50 6061.75 31 8050 ---- 6070.50B 5968.50A 6070.50B 5838.25 -173.50 6011.75 8100 ---- 6023.25B 5918.50A 6023.25B 5788.25 -173.50 5961.75 32 8150 ---- 5970.50B 5868.50A 5970.50B 5738.25 -173.50 5911.75 8200 ---- 5920.75B 5819.00A 5920.50B 5688.25 -173.50 5861.75 8250 ---- 5870.75B 5769.00A 5870.75B 5638.25 -173.50 5811.75 8300 ---- 5820.75B 5718.50A 5820.75B 5588.25 -173.50 5761.75 8350 ---- 5770.75B 5668.50A 5770.75B 5538.25 -173.50 5711.75 8400 ---- 5720.75B 5618.50A 5720.75B 5488.25 -173.50 5661.75 8450 ---- 5670.75B 5568.50A 5670.75B 5438.25 -173.50 5611.75 8500 ---- 5623.50B 5518.00A 5622.25B 5388.25 -173.50 5561.75 16 8550 ---- 5571.00B 5468.50A 5571.00B 5338.25 -173.50 5511.75 8600 ---- 5521.00B 5420.75A 5521.00B 5288.50 -173.25 5461.75 8650 ---- 5471.00B 5370.50A 5471.00B 5238.50 -173.25 5411.75 8700 ---- 5421.00B 5320.75A 5421.00B 5188.75 -173.00 5361.75 8750 ---- 5371.25B 5269.00A 5371.25B 5139.00 -173.00 5312.00 8800 ---- 5321.50B 5221.75A 5321.50B 5089.25 -172.75 5262.00 8850 ---- 5271.75B 5171.25A 5271.75B 5039.50 -172.75 5212.25 8900 ---- 5221.75B 5120.75A 5221.75B 4990.00 -172.50 5162.50 8950 ---- 5172.00B 5071.50A 5172.00B 4940.25 -172.50 5112.75 9000 ---- 5122.00B 4902.50A 5122.00B 4890.75 -172.25 5063.00 9050 ---- 5072.25B 4856.25A 5072.25B 4841.25 -172.00 5013.25 9100 ---- 5022.50B 4806.00A 5022.50B 4791.75 -172.00 4963.75 9150 ---- 4973.00B 4759.75A 4973.00B 4742.25 -172.00 4914.25 9200 ---- 4923.50B 4706.25A 4923.50B 4693.00 -171.75 4864.75 9250 ---- 4874.00B 4659.00A 4874.00B 4643.50 -171.50 4815.00 9300 ---- 4827.25B 4602.25A 4827.25B 4594.25 -171.50 4765.75 9 9350 ---- 4775.00B 4560.75A 4775.00B 4545.00 -171.25 4716.25 9400 ---- 4725.75B 4510.75A 4725.00B 4495.75 -171.00 4666.75 9450 ---- 4677.00B 4462.25A 4676.50B 4446.75 -170.75 4617.50 9500 ---- 4630.50B 4408.75A 4630.25B 4397.50 -170.75 4568.25 1 9550 ---- 4581.00B 4356.25A 4581.00B 4348.50 -170.50 4519.00 10 9600 ---- 4528.75B 4314.75A 4528.75B 4299.50 -170.25 4469.75 9650 ---- 4480.00B 4264.75A 4479.75B 4250.50 -170.25 4420.75 9700 ---- 4433.50B 4209.00A 4431.25B 4201.75 -169.75 4371.50 8 9750 ---- 4381.50B 4169.25A 4381.00B 4152.75 -169.75 4322.50 9800 ---- 4335.25B 4111.50A 4335.25B 4104.00 -169.50 4273.50 14 9850 ---- 4283.50B 4069.50A 4282.75B 4055.25 -169.25 4224.50 9900 ---- 4237.25B 4012.75A 4237.25B 4006.75 -169.00 4175.75 41 9950 ---- 4185.75B 3972.25A 4185.75B 3958.00 -168.75 4126.75 10000 ---- 4139.50B 3916.25A 4139.25B 3909.50 -168.50 4078.00 28 10050 ---- 4088.00B 3875.75A 4088.00B 3861.00 -168.25 4029.25 10100 ---- 4041.75B 3820.00A 4040.75B 3812.75 -168.00 3980.75 20 10150 ---- 3990.25B 3778.75A 3990.25B 3764.50 -167.75 3932.25 10200 ---- 3942.00B 3729.75A 3942.00B 3716.25 -167.25 3883.50 10250 ---- 3893.50B 3682.25A 3893.50B 3668.00 -167.25 3835.25 10300 ---- 3847.75B 3625.25A 3846.75B 3620.00 -166.75 3786.75 1 12 10350 ---- 3799.25B 3578.50A 3799.25B 3572.00 -166.50 3738.50 1 10400 ---- 3750.75B 3530.75A 3750.75B 3524.00 -166.25 3690.25 35 10450 ---- 3702.50B 3482.75A 3701.50B 3476.25 -165.75 3642.00 12 10500 ---- 3654.25B 3435.25A 3654.25B 3428.50 -165.50 3594.00 62 10550 ---- 3605.75B 3387.50A 3605.75B 3380.75 -165.25 3546.00 6 10600 ---- 3557.75B 3339.25A 3557.25B 3333.25 -165.00 3498.25 2 10650 ---- 3509.75B 3291.50A 3509.25B 3286.00 -164.25 3450.25 28 10700 ---- 3461.75B 3244.25A 3461.25B 3238.50 -164.00 3402.50 46 10750 ---- 3414.00B 3198.00A 3413.50B 3191.25 -163.75 3355.00 44 10800 ---- 3366.25B 3149.50A 3365.50B 3144.25 -163.25 3307.50 41 10850 ---- 3318.75B 3103.50A 3318.25B 3097.25 -162.75 3260.00 3 10900 ---- 3271.25B 3055.25A 3270.75B 3050.25 -162.50 3212.75 48 10950 ---- 3221.50B 3018.75A 3221.50B 3003.50 -162.00 3165.50 11000 ---- 3176.50B 2962.25A 3176.50B 2956.75 -161.50 3118.25 58 11050 ---- 3126.75B 2916.25A 3126.75B 2910.00 -161.25 3071.25 2 11100 ---- 3079.50B 2877.75A 3079.50B 2863.75 -160.50 3024.25 11150 ---- 3032.25B 2831.50A 3032.25B 2817.25 -160.25 2977.50 11200 ---- 2985.25B 2785.00A 2985.25B 2771.00 -159.75 2930.75 22 11300 ---- 2891.75B 2680.75A 2891.75B 2679.00 -158.50 2837.50 104 11400 ---- 2798.50B 2593.75A 2798.50B 2587.50 -157.50 2745.00 4 11500 ---- 2708.50B 2496.25A 2708.00B 2496.50 -156.25 2652.75 362 11600 ---- 2610.25B 2412.50A 2609.75B 2406.00 -155.25 2561.25 11700 ---- 2522.00B 2322.00A 2521.75B 2316.25 -154.00 2470.25 44 11800 ---- 2431.00B 2236.00A 2431.00B 2227.25 -152.50 2379.75 15 11900 ---- 2342.75B 2147.50A 2342.25B 2138.75 -151.00 2289.75 32 12000 ---- 2253.25B 2060.00A 2252.75B 2051.00 -149.75 2200.75 1 113 12100 ---- 2161.00B 1983.00A 2158.75B 1964.00 -148.00 2112.00 12200 ---- 2075.25B 1887.25A 2074.75B 1878.00 -146.25 2024.25 127 12300 ---- 1987.25B 1802.25A 1985.25B 1792.75 -144.50 1937.25 5 12400 ---- 1897.25B 1701.00A 1896.75B 1708.50 -142.25 1850.75 8 12500 ---- 1811.25B 1617.75A 1810.75B 1625.00 -140.50 5 1765.50 123 12600 ---- 1726.00B 1535.75A 1725.50B 1542.75 -138.00 1680.75 10 12700 ---- 1648.75B 1454.50A 1648.75B 1461.50 -135.75 1597.25 2 12800 ---- 1565.25B 1374.75A 1565.25B 1381.25 -133.25 1514.50 43 12900 ---- 1483.00B 1296.00A 1483.00B 1302.50 -130.50 1433.00 1 13000 ---- 1401.75B 1218.50A 1401.75B 1225.00 -127.75 1352.75 1 184 13100 ---- 1321.75B 1142.50A 1321.75B 1148.75 -124.75 1273.50 6 13150 ---- 1282.25B 1105.00A 1282.25B 1111.25 -123.25 1234.50 8 13200 ---- 1243.00B 1068.00A 1243.00B 1074.25 -121.50 1195.75 66 13250 ---- 1204.25B 1031.25A 1204.25B 1037.50 -120.00 1157.50 132 13300 1093.00 1165.75B 995.00A 1013.75B 1001.00 -118.50 4 1119.50 185 13400 ---- 1090.00B 924.00A 1090.00B 929.75 -115.25 1045.00 62 13500 864.00 1016.00B 855.00A 857.75A 860.00 -112.00 1 972.00 196 13600 ---- 943.50B 787.75A 943.50B 792.50 -108.75 901.25 38 13700 ---- 873.00B 723.00A 873.00B 727.00 -105.25 832.25 22 13800 795.00 804.75B 660.25A 660.25A 663.75 -101.75 1 765.50 1 85 13900 620.00 738.75B 600.50A 600.50A 603.25 -97.75 51 701.00 1 159 14000 610.00 676.00B 543.50A 548.25 545.75 -93.50 19 639.25 3 1217 14100 563.75 614.75B 489.50A 489.50A 491.25 -88.75 3 580.00 2 130 14200 448.25 556.50B 438.50A 438.50A 440.00 -83.50 1 523.50 35 14500 352.50 400.00B 304.75A 306.00A 306.25 -66.75 210 373.00 53 906 15000 185.00 204.50B 150.75A 183.50B 150.75 -40.00 18 190.75 20 483 15500 90.00 92.25B 66.50 67.00B 66.75 -20.00 414 86.75 282 321 16000 ---- 37.50B 28.75A 37.50B 28.25 -8.50 379 36.75 251 345 16500 15.25 15.25 13.50A 13.50A 12.00 -3.75 1 15.75 4 78 17000 ---- ---- 7.00A 7.00A 5.50 -1.75 2 7.25 10 80 17500 ---- ---- ---- ---- 2.60 -1.15 3.75 55 18000 2.15 2.15 2.15 2.15 1.35 -.75 1 2.10 41 18500 ---- ---- ---- ---- .70 -.55 1.25 19000 ---- ---- ---- ---- .40 -.35 .75 19500 ---- ---- ---- ---- .25 -.25 .50 20000 ---- ---- ---- ---- .15 -.15 .30 NQ DEC23 E-MINI NASDAQ OPTIONS CALL 2500 ---- 11769.50B 1691.00A 1769.50B 11547.00 -173.75 1720.75 3000 ---- 11269.75B 1190.50A 1269.75B 11047.00 -173.75 1220.75 3500 ---- 10770.00B 0690.25A 0759.75B 10547.00 -173.75 0720.75 4000 ---- 10270.50B 0190.00A 0270.50B 10047.00 -173.75 0220.75 4500 ---- 9770.50B 9689.75A 9767.25B 9547.00 -173.75 9720.75 5000 ---- 9271.00B 9190.75A 9271.00B 9047.00 -173.75 9220.75 5500 ---- 8771.25B 8690.75A 8767.50B 8547.00 -173.75 8720.75 6000 ---- 8271.25B 8189.25A 8271.25B 8047.00 -173.75 8220.75 6200 ---- 8071.50B 7990.50A 8071.50B 7847.00 -173.75 8020.75 6300 ---- 7971.50B 7890.50A 7971.50B 7747.00 -173.75 7920.75 6400 ---- 7871.50B 7790.25A 7871.50B 7647.00 -173.75 7820.75 6500 ---- 7771.50B 7690.25A 7771.50B 7547.00 -173.75 7720.75 6600 ---- 7671.50B 7589.00A 7671.50B 7447.00 -173.75 7620.75 6700 ---- 7571.75B 7490.25A 7571.75B 7347.00 -173.75 7520.75 6800 ---- 7471.75B 7390.25A 7471.75B 7247.00 -173.75 7420.75 6850 ---- 7421.75B 7339.00A 7421.75B 7197.00 -173.75 7370.75 6900 ---- 7371.75B 7290.50A 7363.25B 7147.00 -173.75 7320.75 6950 ---- 7322.00B 7240.25A 7322.00B 7097.00 -173.75 7270.75 7000 ---- 7272.00B 7190.25A 7268.50B 7047.00 -173.75 7220.75 7050 ---- 7222.00B 7140.25A 7222.00B 6997.00 -173.75 7170.75 7100 ---- 7172.00B 7090.25A 7172.00B 6947.00 -173.75 7120.75 7150 ---- 7122.00B 7040.25A 7120.00B 6897.00 -173.75 7070.75 7200 ---- 7072.00B 6990.00A 7063.50B 6847.00 -173.75 7020.75 7250 ---- 7022.00B 6938.75A 7018.75B 6797.00 -173.75 6970.75 7300 ---- 6972.00B 6890.25A 6972.00B 6747.00 -173.75 6920.75 7350 ---- 6922.25B 6840.25A 6922.25B 6697.00 -173.75 6870.75 7400 ---- 6872.25B 6790.00A 6872.25B 6647.00 -173.75 6820.75 7500 ---- 6772.25B 6689.75A 6772.25B 6547.00 -173.75 6720.75 7600 ---- 6672.25B 6589.75A 6672.25B 6447.00 -173.75 6620.75 7700 ---- 6572.50B 6490.00A 6572.50B 6347.00 -173.75 6520.75 7800 ---- 6472.50B 6389.75A 6469.25B 6247.00 -173.75 6420.75 7900 ---- 6372.50B 6289.75A 6372.50B 6147.00 -173.75 6320.75 8000 ---- 6272.50B 6189.75A 6272.50B 6047.50 -173.25 6220.75 8050 ---- 6222.75B 6144.25A 6219.25B 5997.75 -173.00 6170.75 8100 ---- 6172.75B 6094.75A 6164.25B 5948.00 -173.00 6121.00 8150 ---- 6123.00B 6045.25A 6121.00B 5898.50 -172.50 6071.00 8200 ---- 6073.50B 5995.75A 6073.50B 5848.75 -172.50 6021.25 8250 ---- 6024.00B 5946.00A 6020.75B 5799.25 -172.50 5971.75 8300 ---- 5974.50B 5896.00A 5971.00B 5750.00 -172.00 5922.00 8350 ---- 5924.75B 5846.50A 5916.25B 5700.50 -172.00 5872.50 8400 ---- 5875.00B 5796.75A 5873.00B 5651.25 -171.75 5823.00 8450 ---- 5825.50B 5747.25A 5825.50B 5602.00 -171.75 5773.75 8500 ---- 5776.00B 5697.75A 5776.00B 5552.75 -171.75 5724.50 8550 ---- 5726.50B 5648.25A 5724.50B 5503.75 -171.50 5675.25 8600 ---- 5677.00B 5599.00A 5673.75B 5454.75 -171.25 5626.00 8700 ---- 5578.50B 5397.75A 5575.25B 5356.75 -171.00 5527.75 8800 ---- 5480.50B 5305.00A 5480.50B 5259.25 -170.75 5430.00 8900 ---- 5382.75B 5202.25A 5379.50B 5162.00 -170.25 5332.25 9000 ---- 5289.50B 5096.25A 5289.50B 5065.00 -169.75 5234.75 2 9100 ---- 5188.75B 5008.25A 5188.75B 4968.25 -169.25 5137.50 9200 ---- 5091.00B 4913.75A 5091.00B 4872.00 -168.50 5040.50 9250 ---- 5042.75B 4868.25A 5042.75B 4823.75 -168.25 4992.00 9300 ---- 4998.50B 4805.50A 4998.50B 4775.75 -168.00 4943.75 1 9350 ---- 4946.25B 4767.00A 4946.25B 4728.00 -167.50 4895.50 9400 ---- 4898.00B 4718.25A 4898.00B 4680.00 -167.25 4847.25 9450 ---- 4849.50B 4670.25A 4847.00B 4632.25 -167.00 4799.25 9500 ---- 4801.50B 4622.50A 4801.50B 4584.75 -166.25 4751.00 9550 ---- 4753.25B 4574.75A 4752.50B 4537.00 -166.25 4703.25 9600 ---- 4705.25B 4532.75A 4705.25B 4489.50 -165.75 4655.25 9700 ---- 4609.25B 4435.50A 4609.25B 4394.75 -165.25 4560.00 9800 ---- 4514.50B 4340.25A 4514.50B 4300.50 -164.25 4464.75 9900 ---- 4419.50B 4245.00A 4419.50B 4206.50 -163.75 4370.25 10000 ---- 4324.75B 4151.25A 4324.75B 4112.75 -163.25 4276.00 10100 ---- 4229.75B 4058.00A 4229.75B 4019.50 -162.50 4182.00 10200 ---- 4135.50B 3964.75A 4135.50B 3926.75 -161.75 4088.50 10300 ---- 4042.00B 3859.25A 4042.00B 3834.25 -161.25 3995.50 8 10400 ---- 3949.00B 3777.50A 3948.75B 3742.50 -160.25 3902.75 10450 ---- 3896.75B 3731.75A 3896.25B 3696.50 -160.25 3856.75 10500 ---- 3856.75B 3684.00A 3856.75B 3651.00 -159.50 3810.50 5 10550 ---- 3810.75B 3643.50A 3810.75B 3605.25 -159.50 3764.75 9 10600 ---- 3764.75B 3602.25A 3764.75B 3560.00 -158.75 3718.75 35 10650 ---- 3712.75B 3557.75A 3712.25B 3514.50 -158.50 3673.00 10700 ---- 3667.00B 3503.25A 3666.50B 3469.25 -158.00 3627.25 10750 ---- 3621.50B 3457.50A 3621.00B 3424.25 -157.50 3581.75 10800 ---- 3575.50B 3406.75A 3575.00B 3379.25 -157.00 3536.25 10850 ---- 3529.75B 3358.75A 3529.50B 3334.50 -156.50 3491.00 10900 ---- 3484.25B 3315.50A 3484.00B 3289.75 -156.00 3445.75 10950 ---- 3439.00B 3275.75A 3438.75B 3245.25 -155.50 3400.75 11000 ---- 3399.75B 3228.00A 3399.75B 3200.75 -155.00 3355.75 18 11050 ---- 3349.00B 3183.00A 3346.75B 3156.50 -154.25 3310.75 11150 ---- 3259.50B 3095.50A 3259.25B 3068.50 -153.00 3221.50 11200 ---- 3220.75B 3051.25A 3218.50B 3024.50 -152.50 3177.00 106 11300 ---- 3132.25B 2964.00A 3132.25B 2937.25 -151.25 3088.50 1 11400 ---- 3042.25B 2877.00A 3041.75B 2850.50 -150.25 3000.75 11500 ---- 2954.50B 2791.50A 2952.25B 2764.25 -149.00 2913.25 11600 ---- 2867.00B 2705.25A 2865.75B 2678.75 -148.00 2826.75 11700 ---- 2780.50B 2624.75A 2780.25B 2593.75 -146.75 2740.50 11800 ---- 2695.00B 2540.50A 2691.50B 2509.75 -145.50 2655.25 1 11900 ---- 2609.75B 2459.50A 2609.25B 2426.25 -144.25 2570.50 12000 ---- 2525.25B 2374.00A 2524.75B 2343.25 -143.25 2486.50 27 12100 ---- 2441.50B 2268.75A 2441.00B 2261.25 -142.00 2403.25 12200 ---- 2358.00B 2187.25A 2357.50B 2180.00 -140.50 2320.50 12300 ---- 2275.25B 2106.75A 2274.75B 2099.50 -139.25 2238.75 12400 ---- 2193.25B 2032.50A 2193.00B 2019.75 -138.00 2157.75 12500 ---- 2112.25B 1951.25A 2111.75B 1941.00 -136.50 2077.50 52 12600 ---- 2033.25B 1873.25A 2031.75B 1863.00 -135.00 1998.00 12700 ---- 1960.50B 1798.75A 1960.25B 1786.00 -133.25 1919.25 12800 ---- 1882.00B 1720.50A 1881.75B 1710.00 -131.50 1841.50 12900 ---- 1804.50B 1645.50A 1804.00B 1635.00 -129.50 1764.50 13000 ---- 1732.00B 1568.25A 1731.75B 1561.00 -127.50 1688.50 1410 13100 ---- 1652.50B 1505.00A 1652.25B 1488.25 -125.00 1613.25 3 13200 ---- 1580.00B 1412.75A 1579.50B 1416.75 -122.50 1539.25 5 13300 ---- 1506.50B 1343.00A 1506.25B 1346.50 -119.75 1466.25 13400 ---- 1434.50B 1274.25A 1434.00B 1277.50 -117.00 1394.50 5 13500 1316.25 1363.50B 1207.50A 1207.50A 1210.00 -114.25 3 1324.25 314 13600 ---- 1294.00B 1141.50A 1293.50B 1144.00 -111.00 1255.00 132 13700 ---- 1225.75B 1077.50A 1225.50B 1079.50 -107.75 1187.25 45 13800 ---- 1159.25B 1015.00A 1159.00B 1016.75 -104.25 1121.00 25 13900 ---- 1094.00B 954.25A 1093.75B 955.50 -101.00 1056.50 201 14000 ---- 1030.75B 893.75A 1030.25B 896.25 -97.50 993.75 360 14100 890.00 970.00B 836.50A 890.25B 838.75 -93.75 1 932.50 2 353 14300 829.25 851.25B 728.25A 728.25A 729.50 -86.50 1 816.00 98 14400 ---- 794.50B 678.00A 793.00B 678.00 -83.00 761.00 50 14500 ---- 739.75B 628.50A 739.75B 628.75 -79.00 707.75 1 253 14600 ---- 687.00B 581.75A 687.00B 581.25 -75.75 657.00 42 14700 ---- 636.50B 536.75A 636.00B 536.25 -72.00 608.25 1 14800 ---- 588.25B 494.00A 587.75B 493.25 -68.50 561.75 9 15000 460.00 498.25B 414.50A 462.25B 414.25 -61.25 23 475.50 4 379 15300 313.25 380.75B 313.25 316.25B 312.75 -50.75 23 363.50 6 160 15500 290.00 314.00B 256.75A 256.75A 256.00 -44.00 48 300.00 7 217 16000 188.75 188.75 151.00A 151.00A 149.50 -29.00 3 178.50 1 1631 16500 ---- 105.50B 86.75A 105.25B 84.00 -17.75 101.75 6 2203 17000 49.75 58.25B 48.50A 48.50A 47.00 -9.50 10 56.50 18 2363 17500 ---- ---- 28.50A 28.50A 26.75 -4.75 31.50 4 152 18000 ---- ---- 17.50A 17.50A 15.25 -2.75 18.00 192 18500 ---- ---- ---- ---- 8.00 -2.50 10.50 19000 ---- ---- ---- ---- 3.90 -2.60 6.50 19500 ---- ---- 2.35A 2.35A 1.75 -2.35 4.10 NQ MAR24 E-MINI NASDAQ OPTIONS CALL 2500 ---- 11910.50B 1869.75A 1910.50B 11700.00 -174.00 1874.00 3000 ---- 11411.00B 1369.25A 1411.00B 11200.00 -174.00 1374.00 3500 ---- 10911.25B 0868.75A 0911.25B 10700.00 -174.00 0874.00 4000 ---- 10411.75B 0368.25A 0408.25B 10200.00 -174.00 0374.00 4500 ---- 9912.25B 9867.75A 9899.25B 9700.00 -174.00 9874.00 5000 ---- 9412.50B 9367.25A 9412.50B 9200.00 -174.00 9374.00 5500 ---- 8913.00B 8866.75A 8909.50B 8700.00 -174.00 8874.00 6000 ---- 8413.25B 8366.50A 8409.75B 8200.00 -174.00 8374.00 6500 ---- 7913.50B 7866.00A 7910.25B 7700.00 -174.00 7874.00 7000 ---- 7414.25B 7365.75A 7410.75B 7200.00 -174.00 7374.00 7500 ---- 6915.00B 6865.00A 6911.25B 6700.00 -174.00 6874.00 8000 ---- 6415.25B 6365.50A 6411.75B 6203.75 -172.25 6376.00 8500 ---- 5923.75B 5874.00A 5923.75B 5715.50 -170.00 5885.50 9000 ---- 5438.50B 5319.00A 5438.25B 5236.00 -167.00 5403.00 9500 ---- 4963.25B 4844.25A 4963.00B 4766.00 -163.25 4929.25 3 10000 ---- 4495.25B 4380.25A 4494.75B 4306.25 -159.75 4466.00 6 10500 ---- 4039.75B 3905.00A 4039.25B 3857.75 -155.75 4013.50 9 11000 ---- 3597.75B 3477.00A 3596.50B 3421.50 -151.50 3573.00 3 11500 ---- 3165.00B 3057.25A 3164.00B 2998.75 -146.50 3145.25 12000 ---- 2750.00B 2615.00A 2749.75B 2591.75 -139.50 2731.25 1 12100 ---- 2669.00B 2537.50A 2668.50B 2512.50 -138.00 2650.50 12200 ---- 2588.75B 2457.50A 2588.25B 2434.25 -136.25 2570.50 12300 ---- 2509.00B 2380.25A 2508.75B 2356.50 -135.00 2491.50 12400 ---- 2430.25B 2305.25A 2429.75B 2279.75 -133.75 2413.50 12500 ---- 2365.75B 2226.25A 2365.50B 2204.00 -132.25 2336.25 12600 ---- 2288.50B 2148.75A 2288.00B 2129.00 -131.25 2260.25 12700 ---- 2211.50B 2075.75A 2211.25B 2054.50 -130.75 2185.25 12800 ---- 2135.75B 2005.25A 2135.25B 1981.00 -130.00 2111.00 12900 ---- 2060.50B 1932.25A 2060.25B 1908.00 -129.50 2037.50 13000 ---- 1986.50B 1861.50A 1986.25B 1835.75 -129.00 1964.75 2 13100 ---- 1913.50B 1790.00A 1913.25B 1764.25 -128.50 1892.75 13200 ---- 1841.75B 1721.25A 1841.50B 1693.50 -127.75 1821.25 13300 ---- 1770.25B 1620.25A 1770.00B 1624.25 -126.00 1750.25 1 13400 ---- 1700.00B 1553.25A 1699.75B 1556.00 -124.00 1680.00 13500 ---- 1630.75B 1487.25A 1630.50B 1489.50 -121.00 1610.50 43 13600 ---- 1562.50B 1422.25A 1562.50B 1424.25 -117.50 1541.75 4 13700 ---- 1495.50B 1358.50A 1495.25B 1360.75 -113.25 1474.00 13800 ---- 1429.75B 1296.00A 1429.50B 1298.50 -108.50 1407.00 13900 ---- 1365.25B 1235.00A 1365.00B 1237.75 -103.50 1341.25 14000 ---- 1302.00B 1175.00A 1301.75B 1178.25 -98.25 1276.50 2 5 14500 ---- 1010.75B 898.50A 1010.75B 901.00 -74.75 975.75 32 15000 ---- 749.25B 662.00A 749.25B 661.75 -59.75 721.50 8 15500 ---- 535.25B 469.25A 535.25B 466.00 -50.25 516.25 16000 ---- 366.25B 320.75A 366.25B 315.50 -42.00 357.50 7 16500 ---- 242.75B 213.00A 242.75B 207.50 -31.50 239.00 1 46 17000 ---- 155.25B 138.50A 155.00B 133.75 -20.50 154.25 16 17500 ---- ---- 89.75A 89.75A 85.25 -11.50 96.75 144 18000 ---- ---- 59.00A 59.00A 53.75 -6.25 60.00 11 18500 ---- ---- ---- ---- 33.75 -3.75 37.50 19000 ---- ---- ---- ---- 20.75 -2.75 23.50 19500 ---- ---- ---- ---- 12.75 -1.75 14.50 20000 ---- ---- ---- ---- 7.50 -1.25 8.75 NQ JUN24 E-MINI NASDAQ OPTIONS CALL 3000 ---- 11546.50B ---- 1546.50B 11317.00 -174.00 1491.00 3500 ---- 11047.00B ---- 1047.00B 10817.00 -174.00 0991.00 4000 ---- 10545.25B ---- 0545.25B 10317.00 -174.00 0491.00 4500 ---- 10048.00B ---- 0048.00B 9817.00 -174.00 9991.00 5000 ---- 9546.25B ---- 9546.25B 9317.00 -174.00 9491.00 5500 ---- 9046.75B ---- 9046.75B 8817.00 -174.00 8991.00 6000 ---- 8547.25B ---- 8547.25B 8317.00 -174.00 8491.00 6500 ---- 8050.00B ---- 8046.75B 7817.00 -174.00 7991.00 7000 ---- 7549.25B ---- 7539.75B 7317.00 -174.00 7491.00 7500 ---- 7051.50B ---- 7048.00B 6817.50 -173.50 6991.00 8000 ---- 6554.75B ---- 6551.25B 6325.50 -171.50 6497.00 8500 ---- 6067.00B 5968.75A 6067.00B 5843.75 -168.50 6012.25 9000 ---- 5588.50B 5488.00A 5588.50B 5372.25 -165.50 5537.75 9500 ---- 5109.00B 5022.50A 5108.00B 4911.75 -162.00 5073.75 10000 ---- 4650.25B 4579.75A 4649.75B 4462.00 -158.25 4620.25 10500 ---- 4207.00B 4114.25A 4206.50B 4024.25 -154.00 4178.25 11000 ---- 3783.75B 3688.50A 3782.75B 3599.25 -149.50 3748.75 11500 ---- 3367.25B 3280.75A 3366.75B 3188.25 -145.50 3333.75 12000 ---- 2964.00B 2851.00A 2963.50B 2793.25 -141.25 2934.50 12500 ---- 2595.00B 2472.75A 2594.50B 2417.50 -134.00 2551.50 13000 ---- 2227.50B 2116.25A 2227.00B 2063.75 -122.50 2186.25 13500 ---- 1880.00B 1786.00A 1879.50B 1734.25 -107.00 1841.25 14000 ---- 1556.50B 1474.75A 1556.00B 1430.25 -90.00 1520.25 9 14500 ---- 1264.50B 1192.75A 1264.25B 1153.25 -74.00 1227.25 15000 ---- 998.25B 944.50A 997.50B 904.75 -61.25 966.00 15500 ---- 760.75B 738.00A 760.25B 689.00 -51.75 740.75 16000 ---- 573.50B ---- 573.50B 510.25 -43.00 553.25 16500 ---- 416.25B ---- 416.25B 369.00 -35.00 404.00 1 1 17000 ---- 295.25B ---- 295.25B 262.00 -27.25 289.25 17500 ---- 204.50B ---- ---- 183.25 -20.25 203.50 18000 ---- ---- ---- ---- 127.00 -14.00 141.00 18500 ---- ---- ---- ---- 87.25 -9.50 96.75 19000 ---- ---- ---- ---- 59.75 -6.25 66.00 19500 ---- ---- ---- ---- 40.50 -4.50 45.00 20000 ---- ---- ---- ---- 27.25 -3.00 30.25 NQ DEC24 E-MINI NASDAQ OPTIONS CALL 2500 ---- 12252.75B ---- 2252.75B 12030.00 -174.00 2204.00 3000 ---- 11753.75B ---- 1753.75B 11530.00 -174.00 1704.00 3500 ---- 11254.50B ---- 1242.25B 11030.00 -174.00 1204.00 4000 ---- 10755.00B ---- 0755.00B 10530.00 -174.00 0704.00 4500 ---- 10256.00B ---- 0256.00B 10030.00 -174.00 0204.00 5000 ---- 9756.75B ---- 9756.75B 9530.00 -174.00 9704.00 5500 ---- 9257.50B ---- 9257.50B 9030.00 -174.00 9204.00 6000 ---- 8758.25B ---- 8758.25B 8530.00 -174.00 8704.00 6500 ---- 8259.25B ---- 8259.25B 8030.00 -174.00 8204.00 7000 ---- 7760.25B ---- 7760.25B 7530.00 -174.00 7704.00 7500 ---- 7261.00B ---- 7261.00B 7034.25 -172.25 7206.50 8000 ---- 6753.75B ---- 6753.75B 6551.25 -169.25 6720.50 8500 ---- 6294.50B ---- 6294.50B 6080.75 -166.25 6247.00 1 9000 ---- 5813.50B ---- 5813.00B 5622.25 -163.50 5785.75 9500 ---- 5373.50B 5329.00A 5373.00B 5176.00 -160.00 5336.00 8 10000 ---- 4913.25B ---- 4912.75B 4742.25 -155.75 4898.00 11 10500 ---- 4486.25B 4451.25A 4485.75B 4321.75 -151.00 4472.75 3 11000 ---- 4082.75B 4048.50A 4082.00B 3915.00 -145.75 4060.75 19 11500 ---- 3682.00B 3648.25A 3681.75B 3522.00 -141.25 3663.25 4 12000 ---- 3297.50B 3217.75A 3297.00B 3142.50 -137.75 3280.25 3 12500 ---- 2949.50B 2857.25A 2949.25B 2776.75 -135.75 2912.50 8 13000 ---- 2598.25B 2513.25A 2598.00B 2427.25 -133.75 2561.00 40 13500 ---- 2262.75B 2186.25A 2262.50B 2097.25 -129.75 2227.00 104 14000 ---- 1949.25B 1840.25A 1948.75B 1791.50 -121.75 1913.25 8 14500 ---- 1655.25B 1559.50A 1655.00B 1514.00 -108.25 1622.25 1 15000 1290.00 1392.50B 1290.00 1290.00 1267.75 -88.75 1 1356.50 3 15500 ---- 1148.25B 1072.75A 1146.75B 1050.75 -67.00 1117.75 7 16000 ---- 924.25B 871.25A 923.75B 858.00 -48.75 906.75 30 16500 ---- 746.50B 697.75A 746.50B 687.00 -37.50 724.50 115 17000 ---- 587.50B 552.25A 584.00B 539.50 -31.25 570.75 65 17500 ---- 451.75B 433.00A 449.75B 417.75 -26.75 444.50 67 18000 ---- 350.75B 336.75A 350.75B 321.25 -22.25 343.50 24 18500 ---- 266.00B 260.75A 260.75A 246.50 -18.00 264.50 29 19000 ---- ---- 201.50A 201.50A 188.75 -14.25 203.00 19500 ---- ---- ---- ---- 144.00 -11.50 155.50 20000 ---- ---- ---- ---- 109.50 -9.25 118.75 NQ DEC25 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 12356.00 -174.00 2530.00 3000 ---- ---- ---- ---- 11856.00 -174.00 2030.00 3500 ---- ---- ---- ---- 11356.00 -174.00 1530.00 4000 ---- ---- ---- ---- 10856.00 -174.00 1030.00 4500 ---- ---- ---- ---- 10356.00 -174.00 0530.00 5000 ---- ---- ---- ---- 9856.00 -174.00 0030.00 5500 ---- ---- ---- ---- 9356.00 -174.00 9530.00 6000 ---- ---- ---- ---- 8856.00 -174.00 9030.00 6500 ---- ---- ---- ---- 8356.00 -174.00 8530.00 7000 ---- ---- ---- ---- 7856.25 -173.75 8030.00 7500 ---- ---- ---- ---- 7366.75 -170.50 7537.25 8000 ---- ---- ---- ---- 6892.75 -167.00 7059.75 8500 ---- ---- ---- ---- 6433.25 -163.50 6596.75 9000 ---- ---- ---- ---- 5987.50 -159.50 6147.00 9500 ---- ---- ---- ---- 5555.00 -155.75 5710.75 10000 ---- ---- ---- ---- 5136.50 -151.25 5287.75 10500 ---- ---- ---- ---- 4732.00 -147.00 4879.00 11000 ---- ---- ---- ---- 4342.25 -142.25 4484.50 11500 ---- ---- ---- ---- 3968.50 -137.25 4105.75 12000 ---- ---- ---- ---- 3611.75 -132.00 3743.75 12500 ---- ---- ---- ---- 3273.00 -126.25 3399.25 13000 ---- ---- ---- ---- 2953.25 -120.25 3073.50 13500 ---- ---- ---- ---- 2652.50 -114.25 2766.75 14000 ---- ---- ---- ---- 2371.75 -107.75 2479.50 14500 ---- ---- ---- ---- 2110.50 -101.25 2211.75 15000 ---- ---- ---- ---- 1869.25 -94.50 1963.75 15500 ---- ---- ---- ---- 1647.25 -88.00 1735.25 16000 ---- ---- ---- ---- 1444.25 -81.25 1525.50 16500 ---- ---- ---- ---- 1259.50 -74.50 1334.00 17000 ---- ---- ---- ---- 1092.00 -68.00 1160.00 17500 ---- ---- ---- ---- 941.00 -61.75 1002.75 18000 ---- ---- ---- ---- 805.25 -55.75 861.00 18500 ---- ---- ---- ---- 684.00 -49.75 733.75 19000 ---- ---- ---- ---- 576.25 -44.00 620.25 19500 ---- ---- ---- ---- 481.50 -38.75 520.25 20000 ---- ---- ---- ---- 398.50 -33.75 432.25 20500 ---- ---- ---- ---- 326.50 -29.25 355.75 21000 ---- ---- ---- ---- 264.75 -25.00 289.75 NQ DEC26 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 12684.00 -174.00 2858.00 3000 ---- ---- ---- ---- 12184.00 -174.00 2358.00 3500 ---- ---- ---- ---- 11684.00 -174.00 1858.00 4000 ---- ---- ---- ---- 11184.00 -174.00 1358.00 4500 ---- ---- ---- ---- 10684.00 -174.00 0858.00 5000 ---- ---- ---- ---- 10184.00 -174.00 0358.00 5500 ---- ---- ---- ---- 9684.00 -174.00 9858.00 6000 ---- ---- ---- ---- 9184.00 -174.00 9358.00 6500 ---- ---- ---- ---- 8684.00 -174.00 8858.00 7000 ---- ---- ---- ---- 8190.75 -171.50 8362.25 7500 ---- ---- ---- ---- 7714.75 -168.00 7882.75 8000 ---- ---- ---- ---- 7255.50 -164.50 7420.00 8500 ---- ---- ---- ---- 6812.75 -160.50 6973.25 9000 ---- ---- ---- ---- 6385.75 -156.75 6542.50 9500 ---- ---- ---- ---- 5974.50 -152.75 6127.25 10000 ---- ---- ---- ---- 5578.25 -148.75 5727.00 10500 ---- ---- ---- ---- 5197.00 -144.50 5341.50 11000 ---- ---- ---- ---- 4830.00 -140.25 4970.25 11500 ---- ---- ---- ---- 4476.75 -135.50 4612.25 12000 ---- ---- ---- ---- 4136.25 -130.75 4267.00 12500 ---- ---- ---- ---- 3807.75 -126.00 3933.75 13000 ---- ---- ---- ---- 3491.00 -120.75 3611.75 13500 ---- ---- ---- ---- 3186.50 -115.75 3302.25 14000 ---- ---- ---- ---- 2896.50 -110.50 3007.00 14500 ---- ---- ---- ---- 2622.75 -105.00 2727.75 15000 ---- ---- ---- ---- 2367.50 -99.25 2466.75 15500 ---- ---- ---- ---- 2132.25 -93.75 2226.00 16000 ---- ---- ---- ---- 1916.75 -88.00 2004.75 16500 ---- ---- ---- ---- 1719.00 -82.50 1801.50 17000 ---- ---- ---- ---- 1537.75 -77.00 1614.75 17500 ---- ---- ---- ---- 1371.25 -71.25 1442.50 18000 ---- ---- ---- ---- 1217.25 -66.00 1283.25 18500 ---- ---- ---- ---- 1075.75 -60.75 1136.50 19000 ---- ---- ---- ---- 946.00 -55.75 1001.75 19500 ---- ---- ---- ---- 827.75 -50.75 878.50 20000 ---- ---- ---- ---- 720.25 -46.00 766.25 20500 ---- ---- ---- ---- 623.00 -41.75 664.75 21000 ---- ---- ---- ---- 535.75 -37.50 573.25 21500 ---- ---- ---- ---- 457.75 -33.25 491.00 NQ DEC27 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 13020.00 -174.00 3194.00 3000 ---- ---- ---- ---- 12520.00 -174.00 2694.00 3500 ---- ---- ---- ---- 12020.00 -174.00 2194.00 4000 ---- ---- ---- ---- 11520.00 -174.00 1694.00 4500 ---- ---- ---- ---- 11020.00 -174.00 1194.00 5000 ---- ---- ---- ---- 10520.00 -174.00 0694.00 5500 ---- ---- ---- ---- 10020.00 -174.00 0194.00 6000 ---- ---- ---- ---- 9520.00 -174.00 9694.00 6500 ---- ---- ---- ---- 9030.50 -170.75 9201.25 7000 ---- ---- ---- ---- 8560.00 -167.25 8727.25 7500 ---- ---- ---- ---- 8104.50 -163.75 8268.25 8000 ---- ---- ---- ---- 7661.50 -160.50 7822.00 8500 ---- ---- ---- ---- 7229.50 -157.25 7386.75 9000 ---- ---- ---- ---- 6808.00 -153.75 6961.75 9500 ---- ---- ---- ---- 6397.25 -150.25 6547.50 10000 ---- ---- ---- ---- 5997.50 -146.50 6144.00 10500 ---- ---- ---- ---- 5610.25 -142.75 5753.00 11000 ---- ---- ---- ---- 5237.00 -138.75 5375.75 11500 ---- ---- ---- ---- 4878.00 -134.75 5012.75 12000 ---- ---- ---- ---- 4533.25 -130.50 4663.75 12500 ---- ---- ---- ---- 4202.25 -126.00 4328.25 13000 ---- ---- ---- ---- 3884.50 -121.25 4005.75 13500 ---- ---- ---- ---- 3579.25 -116.75 3696.00 14000 ---- ---- ---- ---- 3287.75 -112.00 3399.75 14500 ---- ---- ---- ---- 3011.25 -107.00 3118.25 15000 ---- ---- ---- ---- 2751.00 -102.00 2853.00 15500 ---- ---- ---- ---- 2508.25 -97.00 2605.25 16000 ---- ---- ---- ---- 2283.00 -91.75 2374.75 16500 ---- ---- ---- ---- 2073.50 -87.00 2160.50 17000 ---- ---- ---- ---- 1879.50 -81.75 1961.25 17500 ---- ---- ---- ---- 1699.25 -76.75 1776.00 3 18000 ---- ---- ---- ---- 1531.75 -72.00 1603.75 3 18500 ---- ---- ---- ---- 1375.50 -67.00 1442.50 19000 ---- ---- ---- ---- 1230.25 -62.25 1292.50 19500 ---- ---- ---- ---- 1095.50 -57.75 1153.25 20000 ---- ---- ---- ---- 971.25 -53.25 1024.50 20500 ---- ---- ---- ---- 857.00 -48.75 905.75 21000 ---- ---- ---- ---- 752.50 -44.50 797.00 21500 ---- ---- ---- ---- 657.00 -40.50 697.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3219 2736 40030 NQ JUN23 E-MINI NASDAQ OPTIONS PUT 1400 ---- ---- ---- ---- CAB .00 CAB 1 2500 ---- ---- ---- ---- CAB .00 CAB 17 3000 ---- ---- ---- ---- CAB .00 CAB 3 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 3 4500 ---- ---- ---- ---- CAB .00 CAB 5 5000 ---- ---- ---- ---- CAB -.05 .05 26 5500 ---- ---- ---- ---- CAB -.05 .05 15 6000 ---- ---- ---- ---- .05 -.05 .10 28 6500 .05 .05 .05 .05 .05 -.10 1 .15 1 24 6700 ---- ---- ---- ---- .10 -.05 .15 2 6800 ---- ---- ---- ---- .10 -.10 .20 1 6850 ---- ---- ---- ---- .10 -.10 .20 6900 ---- ---- ---- ---- .10 -.10 .20 6950 ---- ---- ---- ---- .10 -.10 .20 7000 ---- ---- ---- ---- .15 -.05 .20 5 316 7050 ---- ---- ---- ---- .15 -.05 .20 14 7100 ---- ---- ---- ---- .15 -.05 .20 235 7150 ---- ---- ---- ---- .15 -.10 .25 7200 ---- ---- ---- ---- .15 -.10 .25 1 7250 ---- ---- ---- ---- .15 -.10 .25 7300 ---- ---- ---- ---- .20 -.05 .25 3 7350 ---- ---- ---- ---- .20 -.05 .25 1 7400 ---- ---- ---- ---- .20 -.05 .25 140 7450 ---- ---- ---- ---- .20 -.05 .25 2 7500 ---- ---- ---- ---- .25 -.05 .30 217 7550 ---- ---- ---- ---- .25 -.05 .30 2 7600 ---- ---- ---- ---- .25 -.05 .30 68 7700 ---- ---- ---- ---- .30 .00 .30 206 7750 ---- ---- ---- ---- .30 -.05 .35 98 7800 ---- ---- ---- ---- .30 -.05 .35 184 7900 ---- ---- ---- ---- .35 .00 .35 231 8000 ---- ---- ---- ---- .40 .00 .40 344 8050 ---- ---- ---- ---- .40 .00 .40 58 8100 ---- ---- ---- ---- .45 +.05 .40 285 8150 ---- ---- ---- ---- .45 +.05 .40 23 8200 ---- ---- ---- ---- .50 +.05 .45 45 8250 ---- ---- ---- ---- .50 +.05 .45 2 8300 ---- ---- ---- ---- .55 +.10 .45 1 18 8350 ---- ---- ---- ---- .55 +.05 .50 25 8400 ---- ---- ---- ---- .60 +.10 .50 18 8450 ---- ---- ---- ---- .65 +.15 .50 49 8500 ---- ---- ---- ---- .65 +.10 .55 2 100 8550 ---- ---- ---- ---- .70 +.15 .55 58 8600 ---- ---- ---- ---- .75 +.15 .60 199 8650 ---- ---- ---- ---- .75 +.15 .60 183 8700 ---- ---- ---- ---- .80 +.15 .65 53 8750 ---- ---- ---- ---- .85 +.20 .65 15 8800 ---- ---- ---- ---- .90 +.20 .70 79 8850 ---- ---- ---- ---- .95 +.20 .75 14 8900 1.20 1.20 .80 .80 1.00 +.25 2 .75 25 8950 ---- .85B ---- .85B 1.05 +.25 .80 17 9000 ---- .90B ---- .90B 1.10 +.25 .85 295 9100 ---- 1.00B ---- 1.00B 1.20 +.25 .95 221 9150 ---- 1.10B ---- 1.10B 1.25 +.25 1.00 80 9200 ---- 1.15B ---- 1.15B 1.30 +.25 1.05 22 9250 ---- 1.20B ---- 1.20B 1.35 +.25 1.10 143 9300 ---- 1.30B ---- 1.30B 1.45 +.30 1.15 64 9350 1.00 1.35B 1.00 1.35B 1.50 +.30 1 1.20 61 9400 ---- 1.40B ---- 1.40B 1.55 +.30 1.25 150 9450 ---- 1.50B ---- 1.50B 1.65 +.35 1.30 64 9500 ---- 1.55B ---- 1.55B 1.70 +.30 1.40 749 9550 ---- 1.70B ---- 1.70B 1.80 +.35 1.45 150 9600 1.90 1.90 1.90 1.90 1.85 +.30 1 1.55 138 9650 ---- 1.80B ---- 1.80B 1.95 +.35 1.60 1 12 9700 ---- 1.90B ---- 1.90B 2.05 +.35 1.70 379 9750 ---- 2.00B ---- 2.00B 2.15 +.40 1.75 44 9800 ---- 2.10B ---- 2.10B 2.20 +.35 1.85 205 9900 ---- 2.25B ---- 2.25B 2.40 +.40 2.00 85 10000 2.00 3.25 2.00 2.90A 2.60 +.40 3 2.20 13 1321 10050 ---- 2.60B ---- 2.60B 2.70 +.45 2.25 104 10100 ---- 2.70B ---- 2.70B 2.85 +.50 2.35 57 10150 ---- 2.85B ---- 2.85B 2.95 +.50 2.45 25 10200 2.40 2.95B 2.40 2.95B 3.10 +.50 10 2.60 266 10250 ---- 3.15B ---- 3.15B 3.20 +.50 2.70 389 10300 ---- 3.25B ---- 3.25B 3.35 +.55 2.80 650 10350 ---- 3.40B ---- 3.40B 3.50 +.60 2.90 130 10400 ---- 3.55B ---- 3.55B 3.65 +.60 3.05 118 10450 ---- 3.70B ---- 3.70B 3.80 +.65 3.15 34 10500 4.00 4.00 4.00 4.00 3.95 +.65 2 3.30 6 1040 10550 ---- 4.15B ---- 4.15B 4.10 +.65 3.45 1 298 10600 ---- 4.30B ---- 4.30B 4.30 +.70 3.60 232 10650 ---- 4.55B ---- 4.55B 4.50 +.75 3.75 264 10700 ---- 4.70B ---- 4.70B 4.70 +.75 3.95 688 10750 ---- 4.95B ---- 4.95B 4.90 +.80 4.10 1 820 10800 4.00 5.25B 4.00 5.25B 5.25 +.95 1 4.30 318 10850 4.20 5.25B 4.15A 4.15A 5.50 +1.00 3 4.50 139 10900 ---- 5.50B ---- 5.50B 5.75 +1.05 2 4.70 1 294 10950 ---- 6.00B ---- 6.00B 6.00 +1.05 4.95 216 11000 5.00 6.25 5.00 6.25 6.25 +1.00 114 5.25 223 1209 11050 ---- 6.50B 5.25A 5.25A 6.50 +1.00 5.50 255 11100 ---- 7.00B 5.50A 5.50A 7.00 +1.25 5.75 168 11150 7.25 7.25 5.75A 7.25 7.25 +1.25 1 6.00 462 11200 6.50 8.00 6.00A 7.75A 7.75 +1.50 18 6.25 389 11250 ---- 8.25B 6.50A 6.50A 8.00 +1.25 6.75 738 11300 7.25 8.75B 6.75A 7.00A 8.50 +1.50 1 7.00 879 11350 9.00 9.25B 9.00 9.00 9.00 +1.75 12 7.25 11400 ---- 10.00B 7.50A 7.50A 9.50 +1.75 105 7.75 5 263 11450 ---- 10.50B 7.75A 7.75A 10.00 +1.75 8.25 1 13 11500 9.25 11.00B 8.25A 9.25A 10.75 +2.00 26 8.75 12 772 11550 ---- 11.75B 8.50A 8.50A 11.25 +2.25 9.00 11600 ---- 12.50B 9.00A 9.00A 12.00 +2.50 9.50 2 850 11650 ---- 13.25B 9.50A 9.50A 12.75 +2.50 10.25 1 17 11700 ---- 14.00B 10.00A 10.00A 13.50 +2.75 10.75 745 11750 ---- 15.00B 10.50A 10.50A 14.25 +2.75 11.50 319 11800 14.25 16.00B 11.00A 15.25 15.25 +3.25 2 12.00 6 912 11850 ---- 17.00B 11.75A 11.75A 16.25 +3.50 12.75 16 11900 13.00 18.00B 12.50A 18.00B 17.25 +3.75 15 13.50 2 354 11950 ---- 19.25B 13.00A 13.00A 18.50 +4.00 14.50 53 53 12000 13.25 20.50B 13.00 18.75A 19.75 +4.50 158 15.25 30 1793 12050 ---- 22.00B 14.75A 14.75A 21.00 +4.75 16.25 27 12100 ---- 23.50B 15.50A 15.50A 22.50 +5.25 17.25 1 111 12150 ---- 25.25B 16.50A 16.50A 24.00 +5.50 18.50 2 12200 17.75 26.75B 17.50A 25.75B 25.75 +6.00 2 19.75 61 273 12250 28.25 28.75B 18.50A 25.75A 27.50 +6.50 1 21.00 43 430 12300 22.50 31.00B 19.75A 29.00A 29.50 +7.00 154 22.50 153 12350 ---- 33.25B 21.00A 21.00A 31.50 +7.50 1 24.00 88 12400 ---- 35.50B 22.50A 22.50A 34.00 +8.25 11 25.75 1 512 12450 26.00 38.25B 24.00A 24.00A 36.50 +9.00 6 27.50 78 12500 25.75 41.00B 25.50A 36.75A 39.00 +9.50 112 29.50 152 2485 12550 ---- 44.25B 27.25A 27.25A 42.00 +10.50 1 31.50 12 78 12600 34.50 47.50B 29.25A 37.50A 45.00 +11.25 8 33.75 10 852 12650 ---- 51.00B 31.25A 31.25A 48.50 +12.25 36.25 37 12700 54.00 55.00B 33.50A 49.00A 52.25 +13.25 9 39.00 5 264 12750 40.50 59.25B 36.25A 52.75A 56.25 +14.50 20 41.75 69 1177 12800 47.25 64.00B 38.75A 50.00A 60.50 +15.75 12 44.75 12 684 12850 50.00 69.00B 41.50A 48.50A 65.25 +17.00 9 48.25 3 52 12900 61.50 74.25B 44.50A 71.25B 70.25 +18.50 21 51.75 76 957 12950 66.50 80.25B 48.00A 80.25B 75.75 +20.00 9 55.75 50 13000 54.25 86.75B 51.75A 80.00 82.00 +22.00 674 60.00 33 2322 13050 78.00 93.75B 55.50A 83.00A 88.50 +24.00 28 64.50 3 65 13100 67.00 101.25B 60.00A 101.00B 95.50 +26.00 29 69.50 33 1117 13150 82.00 109.25B 64.50A 109.25B 103.25 +28.50 72 74.75 153 116 13200 77.50 118.00B 69.50A 105.00A 111.50 +31.00 62 80.50 97 1590 13250 95.75 127.50B 75.00A 127.50B 120.50 +33.50 59 87.00 8 985 13300 86.25 137.75B 81.00A 122.75A 130.25 +36.50 29 93.75 14 1101 13350 101.25 149.00B 87.50A 149.00B 140.75 +39.50 1 101.25 20 212 13400 100.75 161.00B 94.50A 158.50B 152.25 +42.75 25 109.50 401 552 13450 117.25 174.00B 102.25A 173.75B 164.75 +46.25 9 118.50 28 355 13500 112.50 188.00B 110.50A 168.25A 178.25 +49.75 428 128.50 251 997 13550 152.50 203.50B 119.75A 203.50B 193.00 +53.75 5 139.25 131 434 13600 130.00 219.50B 129.25 212.00B 208.75 +57.75 69 151.00 179 474 13650 150.50 238.00B 141.75A 213.50A 226.00 +62.00 212 164.00 532 618 13700 178.00 257.75B 154.00A 242.25A 245.00 +67.00 386 178.00 438 615 13750 240.00 278.50B 167.25A 251.50A 265.50 +72.25 130 193.25 52 337 13800 226.00 302.25B 181.75A 302.25B 287.75 +78.00 74 209.75 31 470 13850 244.00 326.75B 197.75A 316.25B 312.00 +84.25 7 227.75 22 238 13900 267.25 353.50B 215.25A 353.50B 338.00 +91.00 169 247.00 448 482 13950 251.75 382.00B 234.50A 382.00B 366.00 +97.75 2 268.25 8 4 14000 257.75 412.50B 255.50A 412.50B 396.25 +104.50 7 291.75 14 455 14050 ---- 445.00B 278.75A 278.75A 428.25 +110.50 317.75 14100 373.00 478.50B 304.25A 478.50B 462.25 +116.50 3 345.75 2 14150 ---- 514.25B 331.50A 331.50A 498.25 +122.25 376.00 1 14200 402.25 552.75B 360.75A 552.75B 536.00 +128.00 1 408.00 9 14250 ---- 578.00B 392.25A 392.25A 575.25 +133.25 442.00 14300 448.00 618.25B 425.50A 618.25B 616.25 +138.25 3 478.00 3 3 14350 ---- 661.00B 461.00A 461.00A 658.50 +143.00 515.50 14400 ---- 702.25B 498.00A 498.00A 702.00 +147.50 554.50 14450 710.00 751.50B 536.75A 707.25A 746.75 +151.50 1 595.25 1 14500 ---- 796.75B 581.00A 581.00A 792.25 +155.00 637.25 14550 ---- 843.00B 622.00A 622.00A 838.50 +158.00 680.50 14600 ---- 886.00B 663.00A 663.00A 885.25 +160.50 724.75 2 14650 ---- 926.25B 710.75A 710.75A 932.75 +163.00 769.75 14700 ---- 981.00B 753.25A 753.25A 980.50 +164.75 815.75 1 14750 ---- 1028.50B 801.25A 801.25A 1028.75 +166.25 862.50 14800 ---- 1077.75B 847.75A 847.75A 1077.50 +167.75 909.75 14850 ---- 1127.25B 892.75A 892.75A 1126.25 +169.00 957.25 14900 ---- 1174.25B 940.25A 940.25A 1175.25 +169.75 1005.50 14950 ---- 1225.50B 988.75A 988.75A 1224.50 +170.75 1053.75 15000 ---- 1271.75B 1035.50A 1035.50A 1273.75 +171.25 1102.50 68 15050 ---- 1322.00B 1086.00A 1086.00A 1323.25 +171.75 1151.50 15100 ---- 1370.75B 1134.75A 1134.75A 1372.75 +172.25 1200.50 15150 ---- 1423.25B 1184.25A 1184.25A 1422.25 +172.25 1250.00 15200 ---- 1472.25B 1233.25A 1233.25A 1472.00 +172.75 1299.25 15250 ---- 1519.75B 1283.00A 1283.00A 1521.75 +173.00 1348.75 15300 ---- 1572.75B 1332.50A 1332.50A 1571.50 +173.00 1398.50 15400 ---- 1672.50B 1431.75A 1431.75A 1671.25 +173.25 1498.00 15500 ---- 1772.50B 1531.75A 1531.75A 1771.25 +173.75 1597.50 15600 ---- 1872.50B 1631.25A 1631.25A 1871.25 +173.75 1697.50 15700 ---- 1972.25B 1731.00A 1731.00A 1971.25 +173.75 1797.50 15750 ---- 2020.50B 1781.00A 1781.00A 2021.25 +173.75 1847.50 15800 ---- 2070.25B 1831.00A 1831.00A 2071.25 +173.75 1897.50 15900 ---- 2170.25B 1931.00A 1931.00A 2171.25 +173.75 1997.50 16000 ---- 2271.50B 2031.25A 2031.25A 2271.25 +173.75 2097.50 16250 ---- 2522.25B 2281.00A 2281.00A 2521.25 +173.75 2347.50 16500 ---- 2771.50B 2531.25A 2531.25A 2771.25 +173.75 2597.50 16750 ---- 3020.75B 2781.00A 2781.00A 3021.25 +173.75 2847.50 17000 ---- 3272.25B 3031.00A 3031.00A 3271.25 +173.75 3097.50 17500 ---- 3775.50B 3529.25A 3529.25A 3771.25 +173.75 3597.50 3 18000 ---- 4275.50B 4029.75A 4029.75A 4271.25 +173.75 4097.50 3 18500 ---- 4770.50B 4531.25A 4531.25A 4771.25 +173.75 4597.50 19000 ---- 5269.25B 5031.25A 5031.25A 5271.25 +173.75 5097.50 19500 ---- 5771.75B 5531.25A 5531.25A 5771.25 +173.75 5597.50 NQ SEP23 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .05 .00 .05 2 3000 ---- ---- ---- ---- .15 +.10 .05 3500 ---- ---- ---- ---- .30 +.10 .20 2 4000 ---- ---- ---- ---- .65 +.25 .40 74 4500 ---- ---- ---- ---- 1.20 +.40 .80 51 5000 ---- ---- ---- ---- 2.00 +.60 1.40 3 5500 ---- ---- ---- ---- 3.10 +.85 2.25 188 6000 4.65 4.65 4.65 4.40A 4.60 +1.05 5 3.55 37 6500 ---- ---- ---- ---- 6.25 +1.00 5.25 300 6600 ---- ---- ---- ---- 6.50 +1.00 5.50 5 6700 ---- ---- ---- ---- 7.00 +1.00 6.00 6800 ---- ---- ---- ---- 7.50 +1.00 6.50 12 6900 ---- ---- ---- ---- 7.75 +.75 7.00 55 6950 ---- ---- ---- ---- 8.00 +.75 7.25 7000 ---- ---- ---- ---- 8.25 +.75 7.50 158 7050 ---- ---- ---- ---- 8.50 +.75 7.75 7100 ---- ---- ---- ---- 8.75 +.75 8.00 1 7150 ---- ---- ---- ---- 9.00 +.75 8.25 7200 ---- ---- ---- ---- 9.25 +.75 8.50 53 7250 ---- ---- ---- ---- 9.50 +.75 8.75 7300 ---- ---- ---- ---- 9.75 +.75 9.00 12 7350 ---- 9.50B ---- 9.50B 10.00 +.75 9.25 106 7400 ---- 9.75B ---- 9.75B 10.50 +1.00 9.50 21 7450 ---- ---- ---- ---- 10.75 +.75 10.00 10 7500 ---- 10.50B ---- 10.50B 11.00 +.75 10.25 104 7550 ---- 10.75B ---- 10.75B 11.50 +1.00 10.50 8 7600 ---- 11.25B ---- 11.25B 11.75 +.75 11.00 40 7700 ---- 12.00B ---- 12.00B 12.50 +1.00 11.50 644 7800 ---- 12.75B ---- 12.75B 13.25 +1.00 12.25 79 7900 ---- 13.50B ---- 13.50B 14.25 +1.25 13.00 149 8000 ---- 14.50B ---- 14.50B 15.00 +1.25 13.75 10 137 8050 ---- 15.00B ---- 15.00B 15.50 +1.25 14.25 7 8100 ---- 15.50B ---- 15.50B 16.00 +1.25 14.75 720 8150 ---- 16.00B ---- 16.00B 16.50 +1.25 15.25 8200 ---- 16.50B ---- 16.50B 17.00 +1.50 15.50 133 8250 ---- 17.00B ---- 17.00B 17.50 +1.50 16.00 8300 ---- 17.50B ---- 17.50B 18.00 +1.50 16.50 130 8350 ---- 18.00B ---- 18.00B 18.75 +1.75 17.00 1 8400 18.00 19.00 18.00 19.00 19.25 +1.75 2 17.50 4 34 8450 ---- 19.25B ---- 19.25B 19.75 +1.50 18.25 41 8500 ---- 19.75B ---- 19.75B 20.50 +1.75 18.75 14 275 8550 ---- 20.50B ---- 20.50B 21.00 +1.75 19.25 1 8600 ---- 21.25B ---- 21.25B 21.75 +1.75 20.00 1 8650 ---- 21.75B ---- 21.75B 22.50 +2.00 20.50 8700 ---- 22.50B ---- 22.50B 23.00 +2.00 21.00 12 8750 ---- 23.25B ---- 23.25B 23.75 +2.00 21.75 113 8800 26.00 26.00 26.00 25.00A 24.50 +2.00 1 22.50 1 15 8850 ---- 24.75B ---- 24.75B 25.25 +2.25 23.00 21 8900 23.50 25.50B 23.50 25.50B 26.00 +2.25 2 23.75 59 8950 ---- 26.25B ---- 26.25B 26.75 +2.25 24.50 2 9000 28.75 28.75 28.75 27.25A 27.50 +2.25 1 25.25 1 1657 9050 ---- 27.75B ---- 27.75B 28.50 +2.50 26.00 26 9100 ---- 28.75B ---- 28.75B 29.25 +2.50 26.75 16 9150 30.00 30.00 30.00 30.00 30.25 +2.75 1 27.50 50 9200 30.00 30.50B 30.00 30.00 31.00 +2.75 1 28.25 17 7 9250 ---- 31.50B ---- 31.50B 32.00 +2.75 29.25 11 9300 ---- 32.50B ---- 32.50B 33.00 +3.00 30.00 13 9350 ---- 33.50B ---- 33.50B 34.00 +3.25 30.75 11 9400 ---- 34.50B ---- 34.50B 35.00 +3.25 31.75 2 9450 ---- 35.50B ---- 35.50B 36.00 +3.25 32.75 3 9500 ---- 36.75B ---- 36.75B 37.00 +3.50 33.50 1 1573 9550 ---- 37.75B ---- 37.75B 38.25 +3.75 34.50 29 9600 ---- 39.00B ---- 39.00B 39.25 +3.75 35.50 19 9650 ---- 40.25B ---- 40.25B 40.50 +3.75 36.75 115 9700 ---- 41.50B ---- 41.50B 41.75 +4.00 37.75 20 9750 ---- 42.75B ---- 42.75B 43.00 +4.25 38.75 42 9800 ---- 44.00B ---- 44.00B 44.25 +4.25 40.00 48 9850 ---- 45.50B ---- 45.50B 45.75 +4.50 41.25 7 9900 ---- 47.00B ---- 47.00B 47.25 +4.75 42.50 102 9950 ---- 48.50B ---- 48.50B 48.75 +5.00 43.75 1 10000 47.50 50.00B 47.50 50.00B 50.25 +5.25 1 45.00 1 2701 10050 ---- 51.75B ---- 51.75B 51.75 +5.50 46.25 31 10100 ---- 53.25B ---- 53.25B 53.50 +5.75 47.75 45 10150 ---- 55.00B ---- 55.00B 55.00 +5.75 49.25 80 10200 54.50 56.75B 54.50 55.75B 56.75 +6.00 1 50.75 73 10250 ---- 58.75B ---- 58.75B 58.75 +6.50 52.25 31 10300 ---- 60.75B 53.75A 53.75A 60.50 +6.50 54.00 2 114 10350 60.00 62.75B 55.25A 62.75B 62.50 +6.75 1 55.75 16 10400 ---- 64.75B 57.00A 57.00A 64.50 +7.00 57.50 139 10450 ---- 67.00B 58.75A 58.75A 66.75 +7.50 59.25 5 10500 ---- 69.25B 60.50A 60.50A 68.75 +7.75 10 61.00 11 3586 10550 ---- 71.50B 62.25A 62.25A 71.00 +8.00 63.00 45 10600 ---- 74.00B 64.25A 64.25A 73.50 +8.50 65.00 73 10650 ---- 76.50B 66.00A 66.00A 75.75 +8.50 67.25 2 10700 ---- 79.00B 68.25A 68.25A 78.50 +9.25 69.25 19 134 10750 ---- 81.75B 70.25A 70.25A 81.00 +9.50 71.50 29 10800 79.50 84.50B 72.50A 84.50B 83.75 +9.75 2 74.00 20 444 10850 ---- 87.50B 74.75A 74.75A 86.50 +10.25 76.25 46 10900 ---- 90.50B 77.00A 77.00A 89.25 +10.25 79.00 120 10950 ---- 93.50B 79.50A 79.50A 92.25 +10.75 81.50 3 11000 86.00 96.75B 82.00A 85.25A 95.50 +11.25 21 84.25 16 1403 11050 ---- 100.00B 84.75A 84.75A 98.50 +11.50 87.00 11100 ---- 103.50B 87.50A 87.50A 102.00 +12.25 89.75 14 11150 ---- 107.00B 90.25A 90.25A 105.25 +12.50 92.75 229 11200 ---- 110.75B 93.00A 93.00A 108.75 +13.00 41 95.75 83 11300 102.25 118.50B 99.25A 118.50B 116.25 +14.00 10 102.25 119 11400 ---- 126.50B 105.50A 105.50A 124.00 +15.00 109.00 33 11500 114.75 135.25B 112.00A 126.25A 132.50 +16.00 16 116.50 13 2799 11600 120.25 144.50B 120.00A 134.75A 141.25 +17.00 3 124.25 4 163 11700 152.00 154.25B 127.75A 154.25B 150.75 +18.25 38 132.50 177 11800 ---- 164.75B 135.50A 135.50A 161.00 +19.75 141.25 49 90 11900 ---- 175.75B 144.50A 144.50A 171.75 +21.00 150.75 153 12000 157.00 187.50B 154.00A 183.50B 183.25 +22.50 78 160.75 21 4230 12100 179.00 200.00B 164.25A 174.00A 195.25 +24.00 1 171.25 27 12200 ---- 213.25B 175.00A 175.00A 208.25 +25.50 12 182.75 12 80 12300 ---- 227.25B 186.25A 186.25A 222.25 +27.50 10 194.75 10 39 12400 ---- 242.00B 198.50A 198.50A 236.75 +29.25 207.50 2 178 12500 250.00 258.00B 211.50A 258.00B 252.50 +31.50 3 221.00 1187 12600 ---- 275.00B 225.50A 225.50A 269.25 +33.75 235.50 63 12700 ---- 293.00B 240.25A 240.25A 287.00 +36.00 10 251.00 30 12800 ---- 312.00B 256.00A 256.00A 305.75 +38.50 16 267.25 161 12900 294.75 332.50B 272.75A 332.50B 325.75 +41.00 81 284.75 1 182 13000 294.00 354.25B 291.00A 323.50A 347.25 +44.00 50 303.25 16 1260 13100 ---- 377.25B 309.50A 309.50A 370.00 +47.00 10 323.00 20 135 13150 ---- 389.50B 319.25A 319.25A 381.75 +48.25 333.50 33 13200 ---- 402.00B 329.50A 329.50A 394.00 +49.75 344.25 4 232 13250 394.00 414.75B 340.00A 414.75B 406.75 +51.50 1 355.25 16 13300 388.00 428.25B 351.00A 428.00B 419.75 +52.75 65 367.00 1 26 13400 ---- 456.25B 374.25A 374.25A 447.25 +56.25 391.00 42 13500 ---- 486.25B 399.25A 399.25A 476.50 +59.50 1 417.00 2 593 13600 ---- 518.50B 425.50A 425.50A 507.75 +62.75 445.00 75 13700 ---- 552.75B 453.75A 453.75A 541.00 +66.25 474.75 5 13800 553.25 589.25B 484.50A 589.25B 576.75 +70.00 10 506.75 2 26 13900 ---- 628.25B 517.25A 517.25A 615.00 +73.75 50 541.25 44 14000 600.00 670.25B 553.25A 615.75A 656.25 +78.00 3 578.25 2 74 14100 626.00 715.00B 590.00A 621.75A 700.50 +82.75 1 617.75 1 2 14200 ---- 762.75B 630.75A 630.75A 748.00 +88.00 660.00 40 14500 ---- 925.50B 770.25A 770.25A 910.75 +104.75 806.00 225 15000 1143.25 1263.75B 1071.25A 1263.75B 1250.25 +132.00 1 1118.25 1 1 15500 ---- 1651.50B 1458.00A 1458.00A 1662.75 +152.75 1510.00 35 16000 ---- 2115.75B 1902.25A 1902.25A 2124.00 +165.25 1958.75 4 17 16500 ---- 2506.25B 2384.25A 2384.25A 2612.00 +171.50 2440.50 17000 ---- 2982.25B 2878.75A 2878.75A 3111.75 +173.50 2938.25 4 17500 ---- 3482.25B 3379.25A 3379.25A 3611.75 +173.50 3438.25 18000 ---- 3982.25B 3879.00A 3879.00A 4111.75 +173.50 3938.25 18500 ---- 4482.25B 4379.00A 4379.00A 4611.75 +173.50 4438.25 19000 ---- 4982.25B 4879.25A 4879.25A 5111.75 +173.50 4938.25 19500 ---- 5482.75B 5379.25A 5379.25A 5611.75 +173.50 5438.25 20000 ---- 5983.00B 5879.25A 5879.25A 6111.75 +173.50 5938.25 NQ DEC23 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .90 -.10 1.00 1 3000 ---- ---- ---- ---- 1.80 -.10 1.90 44 3500 ---- ---- ---- ---- 3.15 +.05 3.10 4000 ---- ---- ---- ---- 4.80 +.25 4.55 3 4500 ---- ---- ---- ---- 6.75 +.50 6.25 15 5000 ---- ---- ---- ---- 9.25 +1.00 8.25 12 5500 ---- ---- ---- ---- 11.75 +1.00 10.75 12 6000 15.75 15.75 15.75 15.75 15.25 +1.50 1 13.75 23 6200 ---- ---- ---- ---- 16.75 +1.50 15.25 1 6300 ---- ---- ---- ---- 17.50 +1.25 16.25 1 6400 ---- ---- ---- ---- 18.50 +1.50 17.00 6500 ---- ---- ---- ---- 19.50 +1.50 18.00 14 6600 ---- ---- ---- ---- 20.50 +1.50 19.00 94 6700 ---- ---- ---- ---- 21.50 +1.25 20.25 6800 ---- ---- ---- ---- 22.75 +1.25 21.50 4 6850 ---- ---- ---- ---- 23.25 +1.25 22.00 6900 ---- ---- ---- ---- 24.00 +1.25 22.75 6950 ---- ---- ---- ---- 24.75 +1.50 23.25 7 7000 ---- ---- ---- ---- 25.25 +1.25 24.00 2 197 7050 ---- ---- ---- ---- 26.00 +1.25 24.75 56 7100 ---- ---- ---- ---- 26.75 +1.25 25.50 174 7150 ---- ---- ---- ---- 27.50 +1.25 26.25 7200 ---- ---- ---- ---- 28.25 +1.25 27.00 76 7250 ---- ---- ---- ---- 29.25 +1.50 27.75 89 7300 ---- 28.75B ---- 28.75B 30.00 +1.50 28.50 7350 ---- ---- ---- ---- 30.75 +1.25 29.50 3 7400 ---- ---- ---- ---- 31.75 +1.50 30.25 5 7500 ---- 32.00B ---- 32.00B 33.50 +1.75 31.75 66 7600 ---- 34.00B ---- 34.00B 35.25 +2.00 33.25 195 7700 ---- 35.75B ---- 35.75B 37.25 +2.50 34.75 12 7800 ---- 38.00B ---- 38.00B 39.25 +3.00 36.25 10 7900 ---- 40.00B ---- 40.00B 41.50 +3.75 37.75 2 8000 42.00 42.25B 42.00 42.25B 43.50 +4.00 1 39.50 81 8050 ---- 43.50B ---- 43.50B 44.75 +4.25 40.50 3 8100 ---- 44.75B ---- 44.75B 46.00 +4.50 41.50 1 8150 ---- 45.75B ---- 45.75B 47.00 +4.25 42.75 1 8200 ---- 47.25B ---- 47.25B 48.25 +4.25 44.00 3 8250 ---- 48.50B ---- 48.50B 49.50 +4.25 45.25 4 8300 ---- 49.75B ---- 49.75B 51.00 +4.25 46.75 8350 ---- 51.00B ---- 51.00B 52.25 +4.25 48.00 8400 ---- 52.50B ---- 52.50B 53.50 +4.00 49.50 2 8450 ---- 53.75B ---- 53.75B 55.00 +4.00 51.00 8500 ---- 55.25B ---- 55.25B 56.50 +4.00 52.50 25 8550 ---- 56.75B ---- 56.75B 57.75 +3.75 54.00 3 8600 ---- 58.25B ---- 58.25B 59.50 +4.00 55.50 4 8700 ---- 61.50B ---- 61.50B 62.50 +4.00 58.50 8 8800 ---- 65.00B ---- 65.00B 65.75 +4.00 61.75 8 8900 ---- 68.50B ---- 68.50B 69.25 +4.25 65.00 3 9000 ---- 72.25B ---- 72.25B 73.00 +4.75 68.25 226 9100 ---- 76.00B ---- 76.00B 77.00 +5.25 71.75 2 9200 ---- 80.25B ---- 80.25B 81.00 +5.75 75.25 113 9250 ---- 82.50B ---- 82.50B 83.25 +6.25 77.00 9300 ---- 84.50B ---- 84.50B 85.50 +6.50 79.00 2 9350 ---- 87.00B ---- 87.00B 87.75 +7.00 80.75 3 9400 ---- 89.25B ---- 89.25B 90.00 +7.25 82.75 60 9450 ---- 91.75B ---- 91.75B 92.25 +7.25 85.00 9500 ---- 94.00B ---- 94.00B 94.75 +7.75 87.00 134 9550 ---- 96.75B ---- 96.75B 97.25 +8.00 89.25 5 9600 ---- 99.25B ---- 99.25B 99.75 +8.25 91.50 11 9700 ---- 104.75B ---- 104.75B 105.00 +8.75 96.25 1 9800 ---- 110.25B ---- 110.25B 110.50 +9.25 101.25 100 9900 ---- 116.25B ---- 116.25B 116.50 +10.00 106.50 2 13 10000 ---- 122.75B ---- 122.75B 122.50 +10.25 112.25 1 341 10100 ---- 129.25B ---- 129.25B 129.00 +11.00 118.00 1 10200 ---- 136.25B 124.00A 124.00A 135.75 +11.25 124.50 77 10300 ---- 143.75B 130.25A 130.25A 143.00 +12.00 131.00 39 10400 ---- 151.25B 136.75A 136.75A 150.50 +12.50 138.00 51 10450 ---- 155.25B 140.25A 140.25A 154.25 +12.75 141.50 10500 ---- 159.50B 143.75A 143.75A 158.25 +13.00 10 145.25 10 357 10550 ---- 163.50B 147.50A 147.50A 162.25 +13.25 149.00 21 10600 ---- 168.25B 151.00A 151.00A 166.50 +13.75 152.75 26 10650 ---- 172.50B 155.00A 155.00A 170.75 +14.00 156.75 1 42 10700 ---- 177.00B 158.75A 158.75A 175.25 +14.50 160.75 3 10750 ---- 181.50B 162.75A 162.75A 179.75 +15.00 164.75 25 10800 ---- 186.25B 166.75A 166.75A 184.50 +15.50 169.00 110 10850 ---- 191.00B 171.00A 171.00A 189.25 +16.00 173.25 43 10900 ---- 196.00B 175.25A 175.25A 194.00 +16.50 177.50 170 10950 ---- 201.00B 179.50A 179.50A 199.00 +17.00 182.00 1 11000 ---- 206.25B 184.00A 184.00A 204.00 +17.25 10 186.75 12 142 11050 ---- 211.50B 188.50A 188.50A 209.25 +18.00 191.25 21 11150 ---- 222.50B 197.50A 197.50A 220.00 +19.00 201.00 125 11200 215.50 228.00B 202.25A 209.00A 225.50 +19.50 41 206.00 4 166 11300 ---- 239.75B 212.50A 212.50A 237.00 +20.50 216.50 74 11400 ---- 252.00B 223.00A 223.00A 249.25 +21.75 20 227.50 4 166 11500 ---- 264.75B 234.25A 234.25A 261.75 +22.75 239.00 2 51 11600 ---- 278.25B 246.00A 246.00A 275.00 +23.75 251.25 2 179 11700 ---- 292.25B 258.25A 258.25A 288.75 +25.00 24 263.75 4 30 11800 ---- 306.75B 271.25A 271.25A 303.00 +25.75 277.25 1 8 11900 ---- 322.00B 284.50A 284.50A 318.00 +27.00 4 291.00 4 26 12000 309.00 338.00B 298.50A 338.00B 333.75 +28.00 4 305.75 4 181 12100 ---- 354.50B 313.00A 313.00A 350.25 +29.50 320.75 5 12200 327.00 372.25B 327.00 372.25B 367.25 +30.50 2 336.75 1 12300 ---- 390.25B 344.25A 344.25A 385.25 +31.75 353.50 3 12400 ---- 409.25B 361.00A 361.00A 403.75 +33.00 5 370.75 3 12500 403.50 429.25B 378.25A 429.25B 423.25 +34.25 46 389.00 5 249 12600 ---- 450.00B 396.25A 396.25A 443.75 +36.00 407.75 33 12700 435.00 471.50B 415.50A 471.50B 465.00 +37.75 1 427.25 1 33 12800 453.50 494.00B 435.25A 494.00B 487.00 +39.25 9 447.75 32 12900 ---- 517.75B 456.00A 456.00A 510.25 +41.25 5 469.00 63 13000 492.75 542.50B 477.50A 542.50B 534.50 +43.25 6 491.25 1 284 13100 ---- 568.00B 500.25A 500.25A 560.00 +45.75 514.25 37 13200 ---- 595.00B 524.00A 524.00A 586.50 +48.00 538.50 83 13300 ---- 623.25B 548.75A 548.75A 614.25 +50.50 563.75 4 13400 ---- 652.75B 574.50A 574.50A 643.50 +53.50 590.00 9 13500 ---- 684.00B 601.50A 601.50A 674.00 +56.50 617.50 8 63 13600 ---- 716.25B 629.75A 629.75A 706.00 +59.50 646.50 181 13700 ---- 750.25B 659.50A 659.50A 739.50 +62.50 677.00 128 13800 ---- 785.75B 690.75A 690.75A 774.75 +66.00 1 708.75 2 8 13900 ---- 823.25B 723.50A 723.50A 811.50 +69.25 742.25 14000 ---- 862.00B 757.75A 757.75A 850.25 +73.00 777.25 3 28 14100 845.00 902.75B 795.25A 902.75B 890.75 +76.50 1 814.25 31 14300 ---- 990.25B 872.50A 872.50A 977.50 +83.75 893.75 2 14400 ---- 1036.75B 912.25A 912.25A 1024.00 +87.50 936.50 1 14500 ---- 1085.25B 955.50A 955.50A 1072.50 +91.00 981.50 19 14600 ---- 1136.00B 1000.50A 1000.50A 1123.25 +94.75 1028.50 3 14700 ---- 1189.00B 1048.00A 1048.00A 1176.25 +98.25 1 1078.00 85 14800 ---- 1244.00B 1098.00A 1098.00A 1231.50 +102.00 1129.50 15000 ---- 1361.50B 1207.00A 1207.00A 1348.75 +109.25 1239.50 5 15300 ---- 1528.00B 1385.50A 1385.50A 1542.00 +120.00 1422.00 15500 ---- 1672.50B 1515.75A 1515.75A 1682.25 +127.00 1555.25 16000 ---- 2038.75B 1889.50A 1889.50A 2069.75 +143.00 1926.75 16500 ---- 2469.75B 2301.75A 2301.75A 2501.50 +155.50 2346.00 4 17000 ---- 2925.75B 2755.50A 2755.50A 2966.25 +165.00 2801.25 17500 ---- 3312.25B 3234.25A 3234.25A 3453.50 +171.75 3281.75 18000 ---- 3812.75B 3726.25A 3726.25A 3953.00 +173.75 3779.25 18500 ---- 4312.25B 4226.75A 4226.75A 4453.00 +173.75 4279.25 19000 ---- 4812.50B 4727.00A 4727.00A 4953.00 +173.75 4779.25 19500 ---- 5312.25B 5227.00A 5227.00A 5453.00 +173.75 5279.25 NQ MAR24 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .75 +.20 .55 3000 ---- ---- ---- ---- 1.70 +.40 1.30 3500 ---- ---- ---- ---- 3.30 +.70 2.60 4000 ---- 4.80B ---- 4.80B 5.75 +1.05 4.70 4500 ---- ---- ---- ---- 9.25 +1.50 7.75 5000 ---- ---- ---- ---- 13.75 +1.75 12.00 2 5500 ---- ---- ---- ---- 19.50 +2.00 17.50 6000 ---- ---- ---- ---- 26.50 +2.00 24.50 6500 ---- ---- ---- ---- 35.00 +2.25 32.75 8 7000 ---- ---- ---- ---- 45.50 +2.50 43.00 6 7500 54.75 54.75 54.75 54.75 58.00 +2.75 1 55.25 1 8000 60.75 70.00B 60.75 70.00B 73.75 +3.75 1 70.00 2 8500 87.25 90.00B 87.25 90.00B 93.50 +5.50 1 88.00 5 9000 ---- 115.25B ---- 115.25B 118.75 +8.25 110.50 3 9500 130.00 147.00B 130.00 147.00B 150.00 +11.00 2 139.00 2 10000 172.75 186.25B 172.75 186.25B 188.75 +13.75 1 175.00 3 10500 ---- 234.25B ---- 234.25B 236.00 +16.75 219.25 8 11000 ---- 292.50B 269.50A 269.50A 293.50 +20.25 273.25 2 11500 ---- 362.50B 333.25A 333.25A 362.75 +25.00 337.75 1 201 12000 ---- 446.50B 410.50A 410.50A 446.00 +31.25 414.75 4 12100 ---- 465.25B 427.00A 427.00A 464.75 +32.75 432.00 12200 ---- 484.50B 444.75A 444.75A 484.25 +34.25 450.00 12300 ---- 504.75B 463.00A 463.00A 504.50 +35.50 469.00 12400 ---- 525.50B 482.00A 482.00A 525.50 +36.75 488.75 12500 ---- 547.25B 501.50A 501.50A 547.25 +37.75 509.50 102 12600 ---- 569.75B 522.00A 522.00A 570.00 +39.00 531.00 12700 ---- 593.00B 543.00A 543.00A 593.25 +39.50 553.75 12800 ---- 617.00B 564.75A 564.75A 617.25 +40.00 577.25 12900 ---- 642.00B 587.25A 587.25A 641.75 +40.25 601.50 1 13000 ---- 668.25B 610.50A 610.50A 667.00 +40.75 626.25 2 13100 ---- 695.00B 634.75A 634.75A 693.00 +41.25 651.75 13200 ---- 722.75B 660.00A 660.00A 720.00 +42.25 677.75 13300 ---- 751.75B 686.00A 686.00A 748.00 +43.75 704.25 13400 ---- 782.00B 713.25A 713.25A 777.25 +45.75 731.50 13500 763.50 813.50B 741.25A 800.50B 808.00 +48.50 20 759.50 61 13600 ---- 845.75B 770.25A 770.25A 840.25 +52.00 788.25 13700 ---- 879.00B 800.50A 800.50A 874.00 +56.25 817.75 13800 ---- 914.25B 831.75A 831.75A 909.25 +61.00 848.25 13900 ---- 950.00B 864.25A 864.25A 945.75 +66.00 879.75 14000 ---- 988.00B 898.00A 898.00A 983.50 +71.00 912.50 1 14500 ---- 1197.75B 1090.25A 1090.25A 1193.00 +94.75 1098.25 15000 ---- 1447.25B 1317.00A 1317.00A 1440.75 +110.00 1330.75 15500 ---- 1741.75B 1592.50A 1592.50A 1732.50 +119.25 1613.25 16000 ---- 2032.25B 1913.75A 1913.75A 2071.50 +128.25 1943.25 16500 ---- 2388.25B 2294.25A 2294.25A 2455.75 +139.75 2316.00 17000 ---- 2801.75B 2698.50A 2698.50A 2877.75 +152.00 2725.75 17500 ---- 3251.50B 3146.25A 3146.25A 3330.00 +162.50 3167.50 18000 ---- ---- 3608.25A 3608.25A 3805.50 +169.50 3636.00 18500 ---- 4148.00B 4087.00A 4087.00A 4300.00 +174.00 4126.00 19000 ---- 4647.50B 4583.75A 4583.75A 4800.00 +174.00 4626.00 19500 ---- 5146.75B 5084.25A 5084.25A 5300.00 +174.00 5126.00 20000 ---- 5638.50B 5584.50A 5584.50A 5800.00 +174.00 5626.00 NQ JUN24 E-MINI NASDAQ OPTIONS PUT 3000 ---- ---- ---- ---- 2.25 -.60 2.85 3500 ---- ---- ---- ---- 4.40 -.85 5.25 4000 ---- ---- ---- ---- 7.75 -1.25 9.00 4500 ---- ---- ---- ---- 12.50 -1.75 14.25 5000 ---- ---- ---- ---- 19.00 -1.75 20.75 5500 ---- ---- ---- ---- 27.25 -1.75 29.00 6000 ---- ---- ---- ---- 37.50 -1.25 38.75 6500 ---- ---- ---- ---- 50.00 -.50 50.50 7000 ---- ---- ---- ---- 65.00 +1.00 64.00 7500 ---- ---- ---- ---- 83.00 +2.75 80.25 1 1 8000 ---- ---- ---- ---- 105.00 +5.25 99.75 8500 ---- ---- ---- ---- 131.75 +7.00 124.75 9000 ---- ---- ---- ---- 164.75 +9.25 155.50 9500 ---- ---- ---- ---- 204.50 +11.50 193.00 10000 ---- ---- ---- ---- 252.00 +14.50 237.50 2 10500 ---- ---- ---- ---- 308.50 +18.00 290.50 1 4 11000 ---- ---- 351.00A 351.00A 375.25 +21.75 353.50 1 11500 ---- ---- 427.00A 427.00A 454.00 +25.00 429.00 12000 ---- ---- 511.75A 511.75A 547.00 +29.00 518.00 12500 ---- ---- 613.00A 613.00A 657.50 +35.25 622.25 13000 ---- 748.00B 732.00A 732.00A 789.00 +46.25 742.75 13500 ---- 893.25B 868.25A 868.25A 943.75 +61.25 882.50 14000 ---- 1063.50B 1024.25A 1024.25A 1123.75 +78.25 1045.50 14500 ---- 1259.00B 1212.75A 1212.75A 1330.00 +94.00 1236.00 2 15000 ---- 1491.25B 1429.25A 1429.25A 1565.25 +106.75 1458.50 1 15500 ---- 1758.00B 1677.75A 1677.75A 1834.00 +116.75 1717.25 16000 ---- 2065.00B 1978.00A 1978.00A 2140.75 +125.75 2015.00 16500 ---- 2413.50B 2308.25A 2308.25A 2487.50 +134.50 2353.00 17000 ---- 2767.50B 2694.75A 2694.75A 2871.25 +143.50 2727.75 17500 ---- 3174.00B 3095.25A 3095.25A 3287.25 +151.75 3135.50 18000 ---- 3614.00B 3535.25A 3535.25A 3730.75 +159.50 3571.25 18500 ---- 4084.75B 3999.25A 3999.25A 4197.50 +166.25 4031.25 19000 ---- ---- 4457.50A 4457.50A 4683.50 +171.75 4511.75 19500 ---- ---- 4946.00A 4946.00A 5183.00 +174.00 5009.00 20000 ---- ---- 5447.00A 5447.00A 5683.00 +174.00 5509.00 NQ DEC24 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 4.15 +.45 3.70 3000 ---- ---- ---- ---- 7.75 +.75 7.00 3500 ---- ---- ---- ---- 12.75 +.75 12.00 2 4000 ---- ---- ---- ---- 19.25 +.75 18.50 4500 ---- ---- ---- ---- 27.25 +.50 26.75 5 5000 ---- ---- ---- ---- 36.75 .00 36.75 5500 ---- ---- ---- ---- 48.25 -.25 48.50 1 6000 ---- ---- ---- ---- 62.25 -.25 62.50 1 6500 ---- ---- ---- ---- 80.00 +.50 79.50 1 7000 ---- ---- ---- ---- 102.50 +2.50 100.00 7500 ---- ---- ---- ---- 129.75 +4.50 125.25 14 8000 ---- ---- ---- ---- 162.75 +7.00 155.75 15 8500 ---- ---- ---- ---- 201.25 +8.75 192.50 15 9000 ---- 236.25B ---- ---- 246.50 +10.50 236.00 26 9500 ---- 288.50B ---- ---- 299.00 +13.00 286.00 110 10000 ---- 350.00B ---- ---- 360.25 +16.25 344.00 220 10500 ---- 420.25B ---- ---- 431.50 +20.25 411.25 130 11000 ---- 500.75B ---- ---- 513.50 +24.50 489.00 1 11500 ---- 593.25B ---- 586.00B 606.75 +28.50 578.25 12000 ---- 698.50B 676.00A 676.00A 711.50 +31.00 680.50 22 12500 ---- 818.25B 789.25A 789.25A 828.25 +32.25 796.00 39 13000 ---- 954.50B 920.00A 920.00A 960.00 +34.00 926.00 77 13500 ---- 1106.75B 1059.75A 1059.75A 1110.25 +37.50 1072.75 22 14000 ---- 1279.75B 1227.00A 1227.00A 1283.75 +45.25 1238.50 14500 ---- 1474.25B 1417.25A 1417.25A 1485.25 +58.50 1426.75 15000 ---- 1694.00B 1625.25A 1625.25A 1718.00 +78.00 1640.00 15500 ---- 1940.75B 1851.75A 1851.75A 1980.25 +99.75 1880.50 1 16000 ---- 2168.25B 2114.00A 2114.00A 2268.00 +118.25 2149.75 16500 ---- 2472.50B 2415.75A 2415.75A 2578.50 +129.75 2448.75 17000 ---- 2807.50B 2740.00A 2740.00A 2915.00 +136.75 2778.25 17500 ---- ---- 3093.50A 3093.50A 3279.75 +142.00 3137.75 18000 ---- ---- 3500.25A 3500.25A 3673.75 +147.75 3526.00 18500 ---- ---- 3907.50A 3907.50A 4093.75 +153.50 3940.25 19000 ---- ---- 4349.00A 4349.00A 4535.75 +159.00 4376.75 19500 ---- ---- 4809.50A 4809.50A 4997.00 +164.00 4833.00 20000 ---- ---- 5278.25A 5278.25A 5475.50 +168.75 5306.75 NQ DEC25 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 4.80 +.20 4.60 3000 ---- ---- ---- ---- 9.50 +.25 9.25 3500 ---- ---- ---- ---- 17.00 +.75 16.25 4000 ---- ---- ---- ---- 27.25 +1.25 26.00 4500 ---- ---- ---- ---- 40.75 +1.75 39.00 5000 ---- ---- ---- ---- 57.75 +2.25 55.50 5500 ---- ---- ---- ---- 78.50 +3.25 75.25 6000 ---- ---- ---- ---- 103.25 +4.25 99.00 6500 ---- ---- ---- ---- 132.25 +5.25 127.00 7000 ---- ---- ---- ---- 166.00 +6.75 159.25 7500 ---- ---- ---- ---- 204.50 +8.00 196.50 8000 ---- ---- ---- ---- 248.75 +10.00 238.75 8500 ---- ---- ---- ---- 299.25 +12.00 287.25 9000 ---- ---- ---- ---- 356.50 +14.25 342.25 9500 ---- ---- ---- ---- 421.75 +17.00 404.75 10000 ---- ---- ---- ---- 495.75 +20.00 475.75 10500 ---- ---- ---- ---- 579.75 +23.25 556.50 11000 ---- ---- ---- ---- 675.00 +26.75 648.25 11500 ---- ---- ---- ---- 783.00 +30.75 752.25 12000 ---- ---- ---- ---- 905.50 +35.50 870.00 12500 ---- ---- ---- ---- 1043.75 +40.25 1003.50 13000 ---- ---- ---- ---- 1199.00 +45.50 1153.50 13500 ---- ---- ---- ---- 1372.00 +51.00 1321.00 14000 ---- ---- ---- ---- 1563.75 +57.00 1506.75 14500 ---- ---- ---- ---- 1774.75 +63.25 1711.50 15000 ---- ---- ---- ---- 2005.00 +69.50 1935.50 15500 ---- ---- ---- ---- 2255.00 +76.25 2178.75 16000 ---- ---- ---- ---- 2524.25 +83.00 2441.25 16500 ---- ---- ---- ---- 2812.50 +89.50 2723.00 17000 ---- ---- ---- ---- 3119.50 +96.50 3023.00 17500 ---- ---- ---- ---- 3444.75 +103.50 3341.25 18000 ---- ---- ---- ---- 3787.50 +110.50 3677.00 18500 ---- ---- ---- ---- 4147.25 +117.25 4030.00 19000 ---- ---- ---- ---- 4524.00 +124.25 4399.75 19500 ---- ---- ---- ---- 4917.75 +131.25 4786.50 20000 ---- ---- ---- ---- 5328.25 +138.25 5190.00 20500 ---- ---- ---- ---- 5756.00 +145.50 5610.50 21000 ---- ---- ---- ---- 6201.00 +152.75 6048.25 NQ DEC26 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 15.25 +.50 14.75 3000 ---- ---- ---- ---- 26.75 +1.00 25.75 3500 ---- ---- ---- ---- 41.75 +1.25 40.50 4000 ---- ---- ---- ---- 61.00 +2.00 59.00 4500 ---- ---- ---- ---- 83.75 +2.75 81.00 5000 ---- ---- ---- ---- 110.25 +3.50 106.75 5500 ---- ---- ---- ---- 140.50 +4.50 136.00 6000 ---- ---- ---- ---- 174.75 +5.50 169.25 6500 ---- ---- ---- ---- 213.75 +7.00 206.75 7000 ---- ---- ---- ---- 257.50 +8.25 249.25 7500 ---- ---- ---- ---- 307.75 +10.00 297.75 8000 ---- ---- ---- ---- 365.00 +11.75 353.25 8500 ---- ---- ---- ---- 430.50 +13.75 416.75 9000 ---- ---- ---- ---- 504.75 +16.00 488.75 9500 ---- ---- ---- ---- 588.25 +18.50 569.75 10000 ---- ---- ---- ---- 681.50 +21.25 660.25 10500 ---- ---- ---- ---- 785.00 +24.50 760.50 11000 ---- ---- ---- ---- 898.50 +27.50 871.00 2 11500 ---- ---- ---- ---- 1022.50 +31.25 991.25 7 12000 ---- ---- ---- ---- 1156.25 +35.00 1121.25 12500 ---- ---- ---- ---- 1299.50 +39.00 1260.50 13000 ---- ---- ---- ---- 1452.50 +43.25 1409.25 13500 ---- ---- ---- ---- 1616.25 +47.75 1568.50 1 14000 ---- ---- ---- ---- 1793.25 +52.50 1740.75 14500 ---- ---- ---- ---- 1985.75 +57.75 1928.00 15000 ---- ---- ---- ---- 2196.25 +63.00 2133.25 15500 ---- ---- ---- ---- 2426.50 +68.25 2358.25 16000 ---- ---- ---- ---- 2676.50 +73.75 2602.75 16500 ---- ---- ---- ---- 2945.25 +79.50 2865.75 17000 ---- ---- ---- ---- 3231.25 +85.25 3146.00 17500 ---- ---- ---- ---- 3533.25 +91.00 3442.25 18000 ---- ---- ---- ---- 3849.75 +97.00 3752.75 18500 ---- ---- ---- ---- 4180.75 +103.00 4077.75 19000 ---- ---- ---- ---- 4526.00 +108.75 4417.25 19500 ---- ---- ---- ---- 4886.00 +115.00 4771.00 20000 ---- ---- ---- ---- 5260.50 +121.00 5139.50 20500 ---- ---- ---- ---- 5649.75 +127.25 5522.50 21000 ---- ---- ---- ---- 6054.25 +134.00 5920.25 21500 ---- ---- ---- ---- 6473.75 +140.50 6333.25 NQ DEC27 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 27.75 +.50 27.25 3000 ---- ---- ---- ---- 47.25 +1.25 46.00 3500 ---- ---- ---- ---- 72.75 +1.75 71.00 4000 ---- ---- ---- ---- 104.25 +2.50 101.75 4500 ---- ---- ---- ---- 141.50 +3.50 138.00 5000 ---- ---- ---- ---- 184.50 +4.50 180.00 5500 ---- ---- ---- ---- 232.50 +5.75 226.75 6000 ---- ---- ---- ---- 285.00 +7.00 278.00 6500 ---- ---- ---- ---- 341.75 +8.50 333.25 7000 ---- ---- ---- ---- 401.75 +9.75 392.00 7500 ---- ---- ---- ---- 464.75 +11.50 453.25 8000 ---- ---- ---- ---- 530.50 +13.25 517.25 8500 ---- ---- ---- ---- 599.50 +15.25 584.25 9000 ---- ---- ---- ---- 672.50 +17.25 655.25 9500 ---- ---- ---- ---- 750.75 +19.25 731.50 10000 ---- ---- ---- ---- 835.75 +21.75 814.00 10500 ---- ---- ---- ---- 929.25 +24.50 904.75 11000 ---- ---- ---- ---- 1032.75 +27.25 1005.50 11500 ---- ---- ---- ---- 1147.50 +30.50 1117.00 12000 ---- ---- ---- ---- 1273.25 +33.75 1239.50 12500 ---- ---- ---- ---- 1410.25 +37.25 1373.00 13000 ---- ---- ---- ---- 1558.25 +41.25 1517.00 13500 ---- ---- ---- ---- 1717.00 +45.25 1671.75 14000 ---- ---- ---- ---- 1887.75 +49.25 1838.50 14500 ---- ---- ---- ---- 2072.50 +53.75 2018.75 15000 ---- ---- ---- ---- 2272.50 +58.25 2214.25 15500 ---- ---- ---- ---- 2490.00 +63.25 2426.75 16000 ---- ---- ---- ---- 2724.50 +68.25 2656.25 16500 ---- ---- ---- ---- 2975.50 +73.25 2902.25 17000 ---- ---- ---- ---- 3242.25 +78.25 3164.00 17500 ---- ---- ---- ---- 3524.25 +83.50 3440.75 18000 ---- ---- ---- ---- 3820.25 +89.00 3731.25 18500 ---- ---- ---- ---- 4129.75 +94.50 4035.25 19000 ---- ---- ---- ---- 4452.25 +100.00 4352.25 19500 ---- ---- ---- ---- 4788.50 +105.75 4682.75 20000 ---- ---- ---- ---- 5138.50 +111.50 5027.00 20500 ---- ---- ---- ---- 5502.50 +117.50 5385.00 21000 ---- ---- ---- ---- 5881.00 +123.75 5757.25 21500 ---- ---- ---- ---- 6274.00 +130.00 6144.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4117 4073 82415 QN1 JUN23 WEEK 1 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 10949.25B 0715.50A 0949.25B 10714.00 -172.00 0886.00 3500 ---- 10450.00B 0214.25A 0450.00B 10214.50 -172.25 0386.75 4000 ---- 9951.00B 9716.75A 9951.00B 9715.25 -172.25 9887.50 4500 ---- 9451.75B 9216.75A 9451.75B 9216.00 -172.25 9388.25 5000 ---- 8952.75B 8716.25A 8952.75B 8716.75 -172.25 8889.00 5500 ---- 8453.75B 8221.00A 8453.75B 8217.25 -172.50 8389.75 6000 ---- 7954.50B 7718.75A 7954.50B 7718.00 -172.50 7890.50 6500 ---- 7455.50B 7218.75A 7455.50B 7218.75 -172.50 7391.25 7000 ---- 6956.25B 6720.75A 6956.25B 6719.50 -172.50 6892.00 7500 ---- 6457.25B 6220.50A 6457.25B 6220.00 -172.75 6392.75 7750 ---- 6207.50B 5974.75A 6207.50B 5970.50 -172.75 6143.25 8000 ---- 5958.00B 5722.00A 5958.00B 5720.75 -172.75 5893.50 8250 ---- 5708.50B 5475.50A 5708.50B 5471.25 -172.75 5644.00 8500 ---- 5459.00B 5222.75A 5459.00B 5221.50 -172.75 5394.25 8750 ---- 5209.50B 4973.75A 5209.50B 4972.00 -172.75 5144.75 9000 ---- 4959.75B 4723.50A 4959.75B 4722.25 -172.75 4895.00 9100 ---- 4860.00B 4623.75A 4860.00B 4622.50 -172.75 4795.25 9200 ---- 4760.25B 4524.00A 4760.25B 4522.50 -173.00 4695.50 9250 ---- 4710.25B 4474.50A 4710.25B 4472.75 -172.75 4645.50 9300 ---- 4660.25B 4424.00A 4660.25B 4422.75 -172.75 4595.50 9400 ---- 4560.50B 4327.50A 4560.50B 4322.75 -173.00 4495.75 9500 ---- 4460.75B 4224.50A 4460.75B 4223.00 -173.00 4396.00 9600 ---- 4361.00B 4124.50A 4361.00B 4123.25 -172.75 4296.00 9700 ---- 4261.00B 4025.25A 4261.00B 4023.25 -173.00 4196.25 9750 ---- 4211.25B 3978.25A 4211.25B 3973.50 -172.75 4146.25 9800 ---- 4161.00B 3925.50A 4161.00B 3923.50 -173.00 4096.50 9900 ---- 4061.25B 3825.25A 4061.25B 3823.75 -172.75 3996.50 10000 ---- 3961.50B 3725.50A 3961.50B 3723.75 -173.00 3896.75 10100 ---- 3861.75B 3626.00A 3861.75B 3624.00 -173.00 3797.00 10200 ---- 3761.75B 3525.00A 3761.75B 3524.25 -173.00 3697.25 10250 ---- 3712.00B 3476.00A 3712.00B 3474.25 -173.00 3647.25 10300 ---- 3662.00B 3425.25A 3662.00B 3424.25 -173.00 3597.25 10400 ---- 3562.25B 3326.25A 3562.25B 3324.50 -173.00 3497.50 10450 ---- 3512.75B 3276.25A 3512.75B 3274.50 -173.25 3447.75 10500 ---- 3462.50B 3226.50A 3462.50B 3224.75 -173.00 3397.75 10550 ---- 3412.75B 3175.75A 3412.75B 3174.75 -173.00 3347.75 10600 ---- 3362.75B 3126.00A 3362.75B 3125.00 -173.00 3298.00 10650 ---- 3312.75B 3076.00A 3312.75B 3075.00 -173.00 3248.00 10700 ---- 3263.00B 3027.00A 3263.00B 3025.25 -173.00 3198.25 10750 ---- 3213.00B 2977.00A 3213.00B 2975.25 -173.00 3148.25 10800 ---- 3163.25B 2927.25A 3163.25B 2925.25 -173.00 3098.25 10850 ---- 3113.25B 2876.50A 3113.25B 2875.50 -173.00 3048.50 10900 ---- 3063.50B 2826.75A 3063.50B 2825.50 -173.00 2998.50 10950 ---- 3013.50B 2777.75A 3013.50B 2775.75 -173.00 2948.75 11000 ---- 2963.75B 2727.75A 2963.75B 2725.75 -173.00 2898.75 11050 ---- 2913.75B 2678.00A 2913.75B 2676.00 -173.00 2849.00 11100 ---- 2864.25B 2627.25A 2864.00B 2626.00 -173.00 2799.00 11150 ---- 2814.25B 2581.50A 2814.00B 2576.25 -173.00 2749.25 11200 ---- 2764.50B 2528.50A 2764.25B 2526.25 -173.00 2699.25 11250 ---- 2714.75B 2481.75A 2714.75B 2476.50 -173.00 2649.50 11300 ---- 2664.75B 2431.25A 2664.50B 2426.75 -172.75 2599.50 11350 ---- 2615.00B 2379.00A 2614.75B 2376.75 -173.00 2549.75 11400 ---- 2565.00B 2329.50A 2564.75B 2327.00 -172.75 2499.75 11450 ---- 2515.50B 2279.25A 2515.00B 2277.25 -172.75 2450.00 11500 ---- 2465.75B 2229.50A 2465.25B 2227.25 -173.00 2400.25 11550 ---- 2415.75B 2182.25A 2415.25B 2177.50 -172.75 2350.25 11600 ---- 2366.00B 2130.00A 2365.50B 2127.75 -172.75 2300.50 11650 ---- 2316.25B 2080.25A 2315.75B 2078.00 -172.75 2250.75 11700 ---- 2266.25B 2030.50A 2265.75B 2028.25 -172.50 2200.75 11750 ---- 2216.50B 1980.75A 2216.00B 1978.25 -172.75 2151.00 11800 ---- 2166.75B 1934.25A 2166.25B 1928.50 -172.75 2101.25 11850 ---- 2117.00B 1880.50A 2116.50B 1878.75 -172.75 2051.50 11900 ---- 2067.25B 1834.75A 2066.75B 1829.25 -172.50 2001.75 11950 ---- 2018.75B 1778.75A 2018.75B 1779.50 -172.50 1952.00 1 12000 ---- 1967.50B 1732.25A 1967.00B 1729.75 -172.50 1902.25 12050 ---- 1917.75B 1685.75A 1917.25B 1680.00 -172.50 1852.50 12100 ---- 1868.00B 1633.00A 1867.50B 1630.50 -172.25 1802.75 12150 ---- 1818.25B 1582.75A 1817.75B 1580.75 -172.25 1753.00 12200 ---- 1768.50B 1536.25A 1768.00B 1531.25 -172.00 1703.25 12250 ---- 1718.75B 1484.75A 1718.75B 1481.75 -172.00 1653.75 12300 ---- 1669.25B 1435.00A 1668.50B 1432.25 -171.75 1604.00 12350 ---- 1619.75B 1388.00A 1619.50B 1382.75 -171.75 1554.50 12400 ---- 1570.00B 1338.75A 1569.75B 1333.25 -171.50 1504.75 12450 ---- 1520.50B 1287.00A 1519.50B 1284.00 -171.25 1455.25 12475 ---- 1493.00B 1273.25A 1491.50B 1259.50 -171.00 1430.50 12500 1242.25 1472.25B 1235.75A 1239.75A 1234.75 -171.00 1 1405.75 1 12525 ---- 1443.50B 1224.00A 1441.75B 1210.25 -171.00 1381.25 12550 ---- 1421.50B 1188.75A 1421.25B 1185.75 -170.75 1356.50 12575 ---- 1394.00B 1175.00A 1392.25B 1161.00 -170.75 1331.75 12600 ---- 1372.00B 1139.75A 1371.75B 1136.50 -170.50 1307.00 12625 ---- 1344.75B 1126.25A 1343.00B 1112.00 -170.50 1282.50 12650 ---- 1322.50B 1090.75A 1322.25B 1087.50 -170.25 1257.75 12675 ---- 1295.25B 1072.00A 1293.50B 1063.25 -170.00 1233.25 12700 ---- 1273.25B 1028.50A 1271.25B 1038.75 -169.75 1208.50 4 12725 ---- 1246.00B 1023.50A 1244.25B 1014.50 -169.50 1184.00 12750 ---- 1223.75B 979.00A 1223.75B 990.25 -169.25 1159.50 12775 ---- 1196.50B 980.50A 1195.00B 966.00 -169.00 1135.00 12800 ---- 1174.50B 931.00A 1174.50B 941.75 -168.75 1110.50 12825 ---- 1147.50B 932.00A 1146.00B 917.50 -168.50 1086.00 12850 ---- 1125.50B 883.00A 1124.50B 893.50 -168.25 1061.75 12875 ---- 1098.50B 868.25A 1097.50B 869.50 -167.75 1037.25 12900 ---- 1076.50B 835.00A 1076.00B 845.50 -167.50 1013.00 1 12925 ---- 1049.50B 820.50A 1049.00B 821.50 -167.00 988.50 12950 ---- 1027.50B 788.50A 1027.00B 797.75 -166.50 964.25 12975 ---- 1000.75B 773.25A 1000.25B 774.00 -166.25 940.25 13000 ---- 978.75B 740.50A 978.25B 750.50 -165.50 916.00 11 13025 ---- 952.00B 726.50A 951.50B 727.00 -165.00 892.00 13050 ---- 931.75B 694.00A 931.75B 703.50 -164.25 867.75 13075 ---- 903.50B 680.75A 903.00B 680.25 -163.50 843.75 13100 ---- 882.25B 647.50A 882.25B 657.00 -163.00 820.00 20 13125 ---- 855.25B 635.00A 854.75B 634.00 -162.25 796.25 13150 ---- 835.00B 602.50A 835.00B 611.25 -161.25 772.50 2 13175 ---- 807.25B 589.75A 806.75B 588.50 -160.25 748.75 13200 ---- 787.75B 557.50A 787.75B 566.00 -159.25 5 725.25 12 13225 ---- 759.50B 545.25A 759.25B 543.50 -158.25 701.75 13250 ---- 738.25B 512.50A 738.25B 521.25 -157.00 678.25 2 13275 ---- 712.25B 501.50A 711.75B 499.25 -156.00 655.25 13300 ---- 693.25B 470.00A 693.25B 477.50 -154.50 2 632.00 2 7 13325 ---- 665.50B 454.50A 664.50B 456.00 -153.00 609.00 13350 ---- 646.00B 427.50A 646.00B 434.75 -151.50 7 586.25 22 13375 ---- 619.00B 408.50A 618.00B 413.75 -150.00 563.75 13400 397.50 600.00B 386.25A 410.00B 393.00 -148.25 3 541.25 65 13425 ---- 575.25B 368.25A 574.00B 372.50 -146.50 519.00 13450 ---- 554.00B 346.25A 554.00B 352.50 -144.25 496.75 57 13475 ---- 529.75B 329.00A 529.25B 332.75 -142.25 475.00 13500 ---- 509.00B 307.00A 508.75B 313.50 -140.00 453.50 1 142 13525 ---- 485.00B 291.75A 484.50B 294.75 -137.25 432.00 13550 ---- 464.00B 271.00A 464.00B 276.25 -134.75 411.00 93 13575 ---- 441.00B 256.00A 440.50B 258.25 -132.00 390.25 13600 ---- 422.00B 236.00A 422.00B 240.75 -129.00 369.75 51 13625 ---- 398.25B 220.50A 397.75B 224.00 -125.75 349.75 13650 ---- 380.00B 203.50A 380.00B 207.75 -122.50 330.25 1 44 13675 ---- 360.50B 187.50A 360.25B 192.00 -118.75 310.75 13700 ---- 340.25B 172.25A 340.00B 177.00 -115.00 7 292.00 1 219 13725 166.00 320.25B 158.25A 159.00A 162.50 -111.25 1 273.75 13750 186.50 301.00B 144.75A 159.75B 148.75 -107.00 5 255.75 16 88 13775 162.75 282.00B 132.25A 166.25B 135.75 -102.75 2 238.50 13800 154.50 263.50B 120.25A 120.50A 123.50 -98.25 250 221.75 2 135 13825 164.25 246.75B 108.25A 108.25A 111.75 -93.75 3 205.50 3 3 13850 165.00 230.00B 97.75A 121.00B 101.00 -89.00 24 190.00 3 128 13875 162.00 213.00B 88.00A 88.00A 90.75 -84.25 6 175.00 13900 186.00 197.00B 79.00A 79.50A 81.50 -79.25 250 160.75 33 148 13925 ---- 181.50B 70.75A 181.50B 72.75 -74.50 2 147.25 13950 102.00 167.25B 63.00A 63.00A 64.75 -69.75 347 134.50 23 54 13975 ---- 153.00B 56.00A 153.00B 57.50 -64.75 122.25 5 5 14000 123.50 139.75B 49.50A 49.50A 50.75 -60.25 65 111.00 206 241 14025 ---- 127.00B 43.50A 127.00B 44.75 -55.50 100.25 14050 106.00 115.25B 38.50A 38.50A 39.50 -50.75 135 90.25 121 279 14075 ---- 103.75B 33.75A 103.75B 34.50 -46.75 81.25 14100 44.75 93.75B 29.50A 45.50B 30.25 -42.50 317 72.75 118 92 14125 ---- 83.75B 26.25A 83.50B 26.50 -38.50 1 65.00 5 5 14150 41.25 75.00B 22.75A 48.00B 23.00 -34.75 23 57.75 63 187 14175 40.75 66.75B 20.00A 42.50B 20.25 -31.00 6 51.25 14200 59.50 59.50 17.50A 18.75B 17.50 -28.00 201 45.50 22 147 14225 ---- 52.50B 15.25A 52.50B 15.25 -25.00 40.25 14250 19.75 46.75B 13.50A 20.25B 13.50 -22.00 20 35.50 9 58 14275 ---- 41.00B 11.75A 41.00B 11.75 -19.50 31.25 14300 11.00 36.50B 10.50A 10.50A 10.25 -17.25 5 27.50 12 87 14325 ---- 31.75B 9.25A 31.75B 9.00 -15.25 1 24.25 2 1 14350 ---- 28.00B 8.25A 27.75B 8.00 -13.25 16 21.25 7 18 14375 8.00 24.25B 7.25A 7.25A 7.00 -11.75 2 18.75 14400 ---- 21.25B 6.50A 21.00B 6.25 -10.25 16.50 1 3 14425 9.50 18.25B 5.75A 10.00B 5.50 -9.00 1 14.50 14450 ---- 16.25B 5.00A 16.00B 4.90 -7.85 12.75 2 14475 ---- 13.75B 4.60A 13.75B 4.40 -6.60 11.00 14500 10.00 12.25B 4.10A 4.10A 3.95 -5.80 6 9.75 54 14525 ---- 10.25B 3.75A 10.25B 3.55 -4.95 8.50 14550 ---- 9.25B 3.45A 9.25B 3.20 -4.30 7.50 6 14575 ---- ---- ---- 3.10A 2.90 ---- ---- 14600 ---- 7.00B 2.85A 7.00B 2.65 -3.35 6.00 2 5 14650 ---- 5.25B 2.45A 5.25B 2.25 -2.50 4.75 14700 ---- 4.05B 2.10A 4.05B 1.90 -1.95 3.85 7 14750 ---- ---- 1.85A 1.85A 1.65 -1.50 3.15 14800 ---- ---- 1.65A 1.65A 1.45 -1.15 2.60 1 14850 ---- ---- 1.45A 1.45A 1.30 -.90 2.20 14900 ---- ---- 1.35A 1.35A 1.15 -.70 1.85 1 14950 ---- ---- 1.20A 1.20A 1.00 -.60 1.60 15000 ---- ---- 1.10A 1.10A .95 -.45 1.40 13 15050 ---- ---- 1.05A 1.05A .85 -.35 1.20 15100 ---- ---- .95A .95A .75 -.30 1.05 15150 ---- ---- .90A .90A .70 -.25 .95 15200 ---- ---- ---- ---- .65 -.20 .85 15250 ---- ---- ---- ---- .60 -.15 .75 15300 ---- ---- ---- ---- .55 -.15 .70 15400 ---- ---- ---- ---- .45 -.10 .55 15500 ---- ---- ---- ---- .40 -.05 .45 15600 ---- ---- ---- ---- .35 -.05 .40 15700 ---- ---- ---- ---- .30 -.05 .35 15750 ---- ---- ---- ---- .30 .00 .30 15800 ---- ---- ---- ---- .30 .00 .30 15900 ---- ---- ---- ---- .25 .00 .25 16000 ---- ---- ---- ---- .20 -.05 .25 16250 ---- ---- ---- ---- .15 -.05 .20 16500 ---- ---- ---- ---- .15 .00 .15 16750 ---- ---- ---- ---- .10 .00 .10 17000 ---- ---- ---- ---- .10 .00 .10 17500 ---- ---- ---- ---- .10 .00 .10 18000 ---- ---- ---- ---- .05 -.05 .10 18500 ---- ---- ---- ---- .05 -.05 .10 19000 ---- ---- ---- ---- .05 -.05 .10 19500 ---- ---- ---- ---- .05 -.05 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1714 658 2522 QN1 JUN23 WEEK 1 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 7000 ---- ---- ---- ---- CAB .00 CAB 7500 ---- ---- ---- ---- CAB .00 CAB 7750 ---- ---- ---- ---- CAB .00 CAB 8000 ---- ---- ---- ---- CAB .00 CAB 8250 ---- ---- ---- ---- .05 .00 .05 8500 ---- ---- ---- ---- .05 .00 .05 8750 ---- ---- ---- ---- .05 .00 .05 9000 ---- ---- ---- ---- .05 -.05 .10 1 9100 ---- ---- ---- ---- .10 .00 .10 9200 ---- ---- ---- ---- .10 .00 .10 9250 ---- ---- ---- ---- .10 .00 .10 9300 ---- ---- ---- ---- .10 .00 .10 9400 ---- ---- ---- ---- .10 -.05 .15 9500 ---- ---- ---- ---- .15 .00 .15 2 9600 ---- ---- ---- ---- .15 .00 .15 9700 ---- ---- ---- ---- .15 -.05 .20 9750 ---- ---- ---- ---- .15 -.05 .20 9800 ---- ---- ---- ---- .20 .00 .20 9900 ---- ---- ---- ---- .20 .00 .20 10000 ---- ---- ---- ---- .25 .00 .25 1 10100 ---- ---- ---- ---- .25 .00 .25 10200 ---- ---- ---- ---- .30 .00 .30 2 10250 ---- ---- ---- ---- .30 .00 .30 1 10300 ---- ---- ---- ---- .35 .00 .35 17 10400 ---- ---- ---- ---- .40 .00 .40 10450 ---- ---- ---- ---- .40 .00 .40 10500 ---- ---- ---- ---- .45 +.05 .40 2 10550 ---- ---- ---- ---- .45 .00 .45 10600 .20 .20 .20 .20 .50 +.05 1 .45 11 10650 ---- ---- ---- ---- .55 +.05 .50 10700 ---- ---- ---- ---- .55 .00 .55 10750 ---- ---- ---- ---- .60 +.05 .55 5 10800 ---- ---- ---- ---- .65 +.05 .60 10850 ---- ---- ---- ---- .70 +.10 .60 10900 ---- ---- ---- ---- .75 +.10 .65 10 10950 ---- ---- ---- ---- .80 +.10 .70 11000 ---- ---- ---- ---- .85 +.10 .75 36 11050 ---- ---- ---- ---- .90 +.10 .80 11100 ---- ---- ---- ---- .95 +.10 .85 11150 ---- .90B ---- .90B 1.05 +.20 .85 11200 ---- ---- ---- ---- 1.10 +.15 .95 43 11250 ---- 1.05B ---- 1.05B 1.15 +.15 1.00 12 11300 ---- 1.15B ---- 1.15B 1.25 +.20 1.05 57 11350 ---- 1.25B ---- 1.25B 1.35 +.25 1.10 11400 ---- 1.35B ---- 1.35B 1.45 +.25 1.20 52 11450 ---- 1.45B ---- 1.45B 1.55 +.30 1.25 24 25 11500 ---- 1.60B ---- 1.60B 1.65 +.30 1.35 50 11550 ---- 1.75B ---- 1.75B 1.80 +.40 1.40 11600 1.40 1.90B 1.40 1.90B 1.90 +.40 1 1.50 5 11650 ---- 2.10B ---- 2.10B 2.05 +.45 1.60 7 11700 ---- 2.20B ---- 2.20B 2.20 +.50 1.70 10 11750 ---- 2.45B ---- 2.45B 2.35 +.55 1.80 18 11800 ---- 2.65B ---- 2.65B 2.55 +.60 1.95 24 11850 ---- 2.85B ---- 2.85B 2.70 +.60 2.10 8 11900 ---- 3.10B ---- 3.10B 2.95 +.75 2.20 11 11950 ---- 3.35B ---- 3.35B 3.15 +.75 2.40 1 12000 ---- 3.60B ---- 3.60B 3.40 +.85 2.55 10 21 12050 ---- 3.90B ---- 3.90B 3.65 +.90 2.75 58 12100 ---- 4.25B ---- 4.25B 3.95 +1.00 2.95 14 12150 ---- 4.60B ---- 4.60B 4.25 +1.10 3.15 11 12200 ---- 5.25B ---- 5.25B 4.60 +1.20 167 3.40 61 371 12250 ---- 5.75B ---- 5.75B 5.00 +1.35 3.65 27 12300 5.25 6.25B 5.25 6.25B 5.50 +1.55 1 3.95 78 12350 ---- 6.75B 4.25A 4.25A 6.00 +1.70 4.30 3 12400 ---- 7.50B 4.55A 4.55A 6.50 +1.85 3 4.65 45 12450 7.75 8.25B 4.90A 7.00A 7.00 +2.00 6 5.00 70 12475 ---- 8.25B ---- 8.25B 7.50 +2.25 5.25 12500 6.00 9.00B 5.25A 5.75A 7.75 +2.25 8 5.50 40 143 12525 ---- 9.25B 5.50A 5.50A 8.00 +2.25 5.75 12550 6.50 9.75B 5.50A 6.25A 8.50 +2.50 6 6.00 32 12575 ---- 10.00B 6.00A 6.00A 9.00 +2.75 3 6.25 12600 6.75 10.75B 5.75A 9.00A 9.50 +3.00 7 6.50 2 63 12625 ---- 11.25B 6.50A 6.50A 9.75 +2.75 7.00 12650 ---- 12.00B 6.25A 6.25A 10.25 +3.00 7.25 33 12675 ---- 12.50B 7.00A 7.00A 11.00 +3.50 7.50 12700 ---- 13.25B 7.00A 7.00A 11.50 +3.50 8.00 98 12725 ---- 13.75B 7.50A 7.50A 12.00 +3.75 8.25 12750 14.00 14.75B 7.50A 12.00A 12.75 +4.00 2 8.75 74 12775 ---- 15.50B 8.25A 8.25A 13.50 +4.25 9.25 12800 10.00 16.50B 8.25A 9.75A 14.25 +4.50 1 9.75 87 12825 ---- 17.25B 9.00A 9.00A 15.00 +4.75 10.25 12850 ---- 18.50B 9.00A 9.00A 16.00 +5.25 10.75 8 12875 ---- 19.25B 9.75A 9.75A 17.00 +5.75 11.25 12900 12.00 20.50B 10.00A 11.75A 18.00 +6.00 7 12.00 1 72 12925 20.00 21.75B 10.75A 17.50A 19.00 +6.50 25 12.50 12950 ---- 23.25B 11.00A 11.00A 20.25 +7.00 13.25 1 84 12975 ---- 24.50B 11.75A 11.75A 21.50 +7.50 14.00 13000 15.50 26.25B 12.00A 24.75B 22.75 +8.00 148 14.75 20 171 13025 ---- 27.75B 13.00A 13.00A 24.25 +8.50 15.75 13050 ---- 29.50B 13.50A 13.50A 25.75 +9.00 15 16.75 53 13075 ---- 31.25B 14.50A 14.50A 27.50 +9.75 3 17.75 13100 15.00 33.50B 15.00 33.50B 29.25 +10.50 4 18.75 64 13125 25.75 35.50B 16.00A 35.25B 31.25 +11.50 10 19.75 13150 29.75 38.00B 16.75A 38.00B 33.25 +12.25 9 21.00 17 54 13175 ---- 40.25B 18.00A 18.00A 35.50 +13.25 22.25 13200 33.50 43.00B 18.75A 43.00B 38.00 +14.25 8 23.75 4 37 13225 ---- 45.75B 20.25A 20.25A 40.50 +15.25 3 25.25 13250 28.00 49.00B 21.25A 39.00A 43.25 +16.50 16 26.75 137 13275 37.75 52.00B 22.75A 52.00B 46.25 +17.75 5 28.50 13300 32.50 55.75B 24.00A 55.75B 49.50 +19.00 19 30.50 4 183 13325 37.00 59.50B 25.75A 59.50B 52.75 +20.25 4 32.50 13350 45.75 63.50B 27.00A 63.50B 56.50 +22.00 11 34.50 13 116 13375 42.25 67.50B 29.00A 67.50B 60.50 +23.50 12 37.00 13400 33.75 72.50B 30.75A 72.50B 64.75 +25.25 24 39.50 26 43 13425 42.25 77.50B 33.00A 77.50B 69.25 +27.00 4 42.25 13450 ---- 82.50B 35.00A 35.00A 74.25 +29.25 3 45.00 17 47 13475 49.00 88.25B 37.50A 88.25B 79.50 +31.25 3 48.25 13500 44.00 94.75B 40.00A 87.00B 85.00 +33.50 18 51.50 13 61 13525 ---- 101.25B 42.75A 42.75A 91.25 +36.00 1 55.25 13550 51.00 108.25B 45.50A 108.25B 97.75 +38.75 17 59.00 43 42 13575 83.25 115.50B 49.00A 115.50B 104.75 +41.50 12 63.25 13600 56.00 123.75B 52.25A 104.25A 112.25 +44.50 104 67.75 22 32 13625 96.00 132.25B 56.25A 132.25B 120.50 +47.75 5 72.75 13650 63.75 141.75B 60.00A 141.75B 129.00 +51.00 97 78.00 93 109 13675 119.25 151.25B 64.50A 104.50A 138.25 +54.50 11 83.75 13700 75.50 162.00B 69.00A 145.00 148.25 +58.50 142 89.75 66 86 13725 ---- 172.75B 75.50A 75.50A 158.75 +62.25 96.50 13750 148.50 184.50B 81.00A 168.50B 170.00 +66.50 16 103.50 3 69 13775 ---- 196.50B 87.25A 87.25A 182.00 +70.75 2 111.25 13800 ---- 209.75B 93.75A 93.75A 194.50 +75.00 17 119.50 17 25 13825 145.00 223.50B 101.25A 223.50B 208.00 +79.75 5 128.25 13850 161.25 237.25B 108.75A 237.25B 222.00 +84.50 14 137.50 3 7 13875 ---- 253.00B 117.25A 117.25A 236.75 +89.00 147.75 13900 155.25 268.00B 125.75A 235.00A 252.50 +94.25 12 158.25 20 16 13925 147.00 283.75B 135.75A 283.75B 268.75 +99.00 2 169.75 13950 178.50 301.25B 145.50A 174.50A 285.75 +103.75 2 182.00 3 5 13975 ---- 315.50B 156.75A 156.75A 303.50 +108.75 1 194.75 14000 180.00 337.50B 168.00A 192.75A 321.75 +113.50 101 208.25 2 14025 ---- 352.50B 182.50A 182.50A 340.75 +118.25 222.50 14050 ---- 376.25B 196.00A 196.00A 360.25 +122.50 237.75 14075 ---- 393.00B 209.75A 209.75A 380.25 +126.75 253.50 14100 ---- 416.25B 223.25A 223.25A 401.00 +131.00 22 270.00 14125 ---- 428.25B 239.75A 239.75A 422.25 +135.25 287.00 14150 ---- 458.50B 254.75A 254.75A 443.75 +138.75 305.00 6 14175 ---- 471.25B 272.50A 272.50A 465.75 +142.25 323.50 14200 ---- 502.00B 290.00A 290.00A 488.25 +145.75 342.50 2 14225 ---- 516.00B 308.00A 308.00A 511.00 +148.75 362.25 14250 ---- 548.50B 326.75A 326.75A 534.00 +151.50 382.50 2 14275 ---- 562.00B 350.00A 350.00A 557.25 +154.00 403.25 14300 ---- 595.00B 366.00A 366.00A 580.75 +156.25 424.50 14325 ---- 608.75B 389.75A 389.75A 604.50 +158.50 446.00 14350 ---- 641.50B 408.00A 408.00A 628.25 +160.25 468.00 14375 ---- 656.75B 431.00A 431.00A 652.25 +161.75 490.50 14400 ---- 681.25B 452.00A 452.00A 676.50 +163.25 513.25 14425 ---- 705.00B 477.50A 477.50A 700.75 +164.75 536.00 14450 ---- 729.00B 495.25A 495.25A 725.25 +166.00 559.25 14475 ---- 753.50B 522.75A 522.75A 749.50 +166.75 582.75 14500 ---- 778.25B 542.50A 542.50A 774.00 +167.75 606.25 14525 ---- 802.50B 569.00A 569.00A 798.75 +168.50 630.25 14550 ---- 827.00B 589.75A 589.75A 823.25 +169.00 654.25 14575 ---- ---- ---- 717.25A 848.00 ---- ---- 14600 ---- 876.25B 637.00A 637.00A 872.75 +170.25 702.50 14650 ---- 918.75B 686.00A 686.00A 922.25 +171.25 751.00 14700 ---- 966.25B 734.50A 734.50A 971.75 +171.75 800.00 14750 ---- 1016.75B 783.50A 783.50A 1021.50 +172.25 849.25 14800 ---- 1068.25B 832.75A 832.75A 1071.25 +172.50 898.75 14850 ---- 1115.50B 882.25A 882.25A 1121.00 +172.75 948.25 14900 ---- 1167.25B 931.75A 931.75A 1170.75 +173.00 997.75 14950 ---- 1217.50B 981.50A 981.50A 1220.50 +173.00 1047.50 15000 ---- 1264.25B 1031.00A 1031.00A 1270.50 +173.25 1097.25 15050 ---- 1314.00B 1080.75A 1080.75A 1320.25 +173.25 1147.00 15100 ---- 1367.00B 1130.50A 1130.50A 1370.00 +173.25 1196.75 15150 ---- 1413.75B 1180.50A 1180.50A 1420.00 +173.50 1246.50 15200 ---- 1466.75B 1230.50A 1230.50A 1469.75 +173.50 1296.25 15250 ---- 1516.75B 1280.50A 1280.50A 1519.75 +173.50 1346.25 15300 ---- 1566.50B 1330.25A 1330.25A 1569.50 +173.50 1396.00 15400 ---- 1666.25B 1430.00A 1430.00A 1669.50 +173.75 1495.75 15500 ---- 1771.00B 1528.00A 1528.00A 1769.25 +173.75 1595.50 4 15600 ---- 1863.25B 1629.50A 1629.50A 1869.00 +173.75 1695.25 15700 ---- 1963.00B 1729.25A 1729.25A 1968.75 +173.75 1795.00 15750 ---- 2018.50B 1777.25A 1777.25A 2018.75 +173.75 1845.00 1 15800 ---- 2066.00B 1829.00A 1829.00A 2068.75 +173.75 1895.00 15900 ---- 2161.75B 1928.75A 1928.75A 2168.50 +173.75 1994.75 16000 ---- 2264.75B 2028.50A 2028.50A 2268.25 +173.75 2094.50 16250 ---- 2513.75B 2278.00A 2278.00A 2518.00 +174.00 2344.00 16500 ---- 2763.75B 2527.25A 2527.25A 2767.50 +173.75 2593.75 16750 ---- 3013.00B 2776.75A 2776.75A 3017.25 +174.00 2843.25 17000 ---- 3259.75B 3026.50A 3026.50A 3266.75 +173.75 3093.00 17500 ---- 3758.75B 3525.50A 3525.50A 3766.00 +174.00 3592.00 18000 ---- 4261.25B 4024.75A 4024.75A 4265.50 +174.25 4091.25 18500 ---- 4760.25B 4524.00A 4524.00A 4764.75 +174.25 4590.50 19000 ---- 5260.25B 5023.25A 5023.25A 5264.00 +174.25 5089.75 19500 ---- 5755.25B 5522.25A 5522.25A 5763.25 +174.25 5589.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1140 523 3177 QN2 JUN23 WEEK 2 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 10935.50B 0711.75A 0933.50B 10703.50 -171.75 0875.25 3500 ---- 10435.75B 0215.00A 0435.75B 10204.75 -171.75 0376.50 4000 ---- 9937.25B 9715.25A 9937.25B 9705.75 -172.00 9877.75 4500 ---- 9438.50B 9216.50A 9438.50B 9207.00 -172.00 9379.00 5000 ---- 8940.00B 8717.75A 8940.00B 8708.25 -172.00 8880.25 5500 ---- 8442.50B 8219.50A 8441.25B 8209.25 -172.25 8381.50 6000 ---- 7942.75B 7721.50A 7942.75B 7710.50 -172.25 7882.75 6500 ---- 7444.25B 7222.75A 7444.25B 7211.75 -172.25 7384.00 7000 ---- 6946.50B 6724.25A 6946.50B 6713.00 -172.25 6885.25 7500 ---- 6447.00B 6225.50A 6447.00B 6214.00 -172.50 6386.50 8000 ---- 5949.50B 5726.00A 5949.50B 5715.25 -172.75 5888.00 8250 ---- 5700.25B 5471.75A 5700.25B 5466.00 -172.50 5638.50 8500 ---- 5450.75B 5222.75A 5450.75B 5216.50 -172.75 5389.25 8750 ---- 5201.75B 4979.00A 5201.75B 4967.00 -172.75 5139.75 9000 ---- 4951.25B 4729.50A 4951.25B 4717.75 -172.75 4890.50 9100 ---- 4851.75B 4624.00A 4851.75B 4618.00 -172.75 4790.75 9200 ---- 4752.00B 4530.25A 4752.00B 4518.25 -172.75 4691.00 9250 ---- 4702.00B 4480.25A 4702.00B 4468.50 -172.75 4641.25 9300 ---- 4652.25B 4430.50A 4652.25B 4418.50 -173.00 4591.50 9400 ---- 4553.50B 4330.75A 4553.50B 4318.75 -173.00 4491.75 9500 ---- 4454.00B 4225.50A 4454.00B 4219.25 -172.75 4392.00 9600 ---- 4354.75B 4130.50A 4354.25B 4119.50 -172.75 4292.25 9700 ---- 4255.00B 4031.75A 4254.50B 4019.75 -172.75 4192.50 9750 ---- 4205.25B 3982.00A 4204.75B 3970.00 -172.75 4142.75 9800 ---- 4155.50B 3932.25A 4155.00B 3920.00 -173.00 4093.00 9900 ---- 4055.75B 3832.50A 4055.25B 3820.50 -172.75 3993.25 10000 ---- 3956.25B 3733.00A 3955.75B 3720.75 -172.75 3893.50 10100 ---- 3856.50B 3627.50A 3856.00B 3621.25 -172.50 3793.75 10200 ---- 3757.00B 3533.75A 3756.50B 3521.50 -172.75 3694.25 10250 ---- 3707.00B 3484.00A 3706.50B 3471.75 -172.75 3644.50 10300 ---- 3657.25B 3434.25A 3656.75B 3422.00 -172.50 3594.50 10400 ---- 3557.75B 3328.75A 3557.25B 3322.50 -172.50 3495.00 10500 ---- 3458.00B 3234.25A 3457.50B 3222.75 -172.50 3395.25 10600 ---- 3358.50B 3135.50A 3358.25B 3123.25 -172.50 3295.75 10650 ---- 3308.75B 3085.75A 3308.50B 3073.50 -172.25 3245.75 10700 ---- 3259.00B 3030.75A 3256.50B 3023.75 -172.25 3196.00 10750 ---- 3209.25B 2981.00A 3206.75B 2974.00 -172.25 3146.25 10800 ---- 3159.50B 2936.50A 3159.00B 2924.25 -172.25 3096.50 10850 ---- 3109.50B 2886.75A 3109.00B 2874.50 -172.25 3046.75 10900 ---- 3059.75B 2836.00A 3059.50B 2824.50 -172.50 2997.00 10950 ---- 3010.00B 2786.50A 3009.75B 2774.75 -172.50 2947.25 11000 ---- 2960.25B 2736.75A 2960.00B 2725.00 -172.50 2897.50 11050 ---- 2910.50B 2687.00A 2910.25B 2675.25 -172.25 2847.50 11100 ---- 2860.75B 2637.00A 2860.50B 2625.50 -172.25 2797.75 11150 ---- 2811.00B 2588.50A 2810.75B 2575.75 -172.25 2748.00 11200 ---- 2761.25B 2539.00A 2761.00B 2526.00 -172.50 2698.50 11250 ---- 2711.50B 2488.25A 2711.25B 2476.25 -172.50 2648.75 11300 ---- 2662.00B 2439.50A 2662.00B 2426.50 -172.50 2599.00 11350 ---- 2612.25B 2389.00A 2611.75B 2376.75 -172.50 2549.25 11400 ---- 2562.50B 2340.50A 2562.50B 2327.25 -172.25 2499.50 11450 ---- 2512.75B 2289.75A 2512.75B 2277.50 -172.25 2449.75 11500 ---- 2463.25B 2241.25A 2462.75B 2228.00 -172.25 2400.25 11550 ---- 2413.50B 2191.75A 2413.50B 2178.50 -172.00 2350.50 11600 ---- 2363.75B 2142.25A 2363.75B 2128.75 -172.25 2301.00 11650 ---- 2314.25B 2091.50A 2313.50B 2079.25 -172.00 2251.25 11700 ---- 2264.50B 2043.25A 2263.75B 2030.00 -171.75 2201.75 11750 ---- 2215.00B 1993.75A 2215.00B 1980.50 -171.50 2152.00 11800 ---- 2165.25B 1944.25A 2165.25B 1931.00 -171.50 2102.50 11850 ---- 2114.25B 1895.00A 2114.25B 1881.75 -171.25 2053.00 11900 ---- 2066.00B 1845.50A 2065.25B 1832.25 -171.25 2003.50 11950 ---- 2016.50B 1796.25A 2015.75B 1783.00 -171.00 1954.00 12000 ---- 1967.25B 1747.00A 1966.25B 1733.75 -170.75 1904.50 12050 ---- 1917.50B 1697.75A 1916.75B 1684.50 -170.75 1855.25 12100 ---- 1868.25B 1648.75A 1867.50B 1635.50 -170.25 1805.75 12150 ---- 1819.00B 1599.75A 1818.00B 1586.50 -170.00 1756.50 12200 ---- 1769.50B 1549.75A 1769.25B 1537.50 -169.75 1707.25 12250 ---- 1718.75B 1500.75A 1718.75B 1488.50 -169.50 1658.00 12300 ---- 1669.50B 1453.25A 1669.50B 1439.75 -169.00 1608.75 12350 ---- 1621.75B 1403.50A 1619.25B 1391.00 -168.75 1559.75 12400 ---- 1572.50B 1331.00A 1571.75B 1342.25 -168.50 1510.75 12450 ---- 1523.75B 1282.00A 1523.25B 1294.00 -168.00 1462.00 12500 ---- 1474.75B 1234.75A 1474.25B 1245.50 -167.75 1413.25 12550 ---- 1425.75B 1187.50A 1425.25B 1197.50 -167.00 1364.50 12600 ---- 1377.00B 1138.50A 1376.50B 1149.50 -166.50 1316.00 12650 ---- 1328.50B 1091.50A 1328.00B 1101.75 -165.75 1267.50 12700 ---- 1282.50B 1043.50A 1282.50B 1054.25 -165.00 1219.25 12750 ---- 1235.00B 997.00A 1235.00B 1007.25 -164.00 1171.25 12800 ---- 1186.00B 950.50A 1186.00B 960.25 -163.00 1123.25 12850 ---- 1138.75B 904.00A 1136.50B 913.50 -162.25 1075.75 12900 ---- 1089.25B 857.50A 1089.25B 867.25 -161.00 1028.25 12950 ---- 1042.00B 812.50A 1042.00B 821.50 -159.50 981.00 13000 ---- 994.75B 767.50A 994.75B 776.00 -158.00 934.00 13050 ---- 947.50B 722.50A 947.50B 731.00 -156.50 887.50 1 1 13100 ---- 900.25B 677.50A 900.25B 686.75 -154.50 841.25 13150 ---- 855.25B 634.00A 855.25B 643.00 -152.25 795.25 1 1 13200 ---- 808.00B 592.00A 808.00B 599.75 -150.00 749.75 1 1 13250 ---- 763.00B 550.00A 763.00B 557.50 -147.00 704.50 1 13300 ---- 718.00B 508.75A 718.00B 515.75 -144.25 660.00 4 13350 ---- 673.00B 467.50A 673.00B 475.00 -141.00 616.00 5 13400 ---- 628.00B 428.75A 628.00B 435.50 -137.25 572.75 29 13450 ---- 583.00B 391.25A 583.00B 397.00 -133.25 530.25 2 15 13500 370.75 540.25B 353.75A 353.75A 359.50 -129.25 1 488.75 2 11 13550 ---- 499.75B 318.00A 499.75B 323.50 -124.75 1 448.25 18 13600 ---- 459.50B 285.00A 459.50B 289.25 -119.75 409.00 26 13650 400.00 419.25B 253.00A 253.00A 256.50 -114.75 1 371.25 24 13700 327.00 380.00B 221.25A 236.50B 225.50 -109.50 3 335.00 141 13750 259.25 342.25B 193.25A 193.25A 196.75 -103.75 2 300.50 81 13800 208.00 307.00B 167.50A 211.50B 170.00 -97.25 1 267.25 1 85 13850 258.50 274.00B 142.75A 142.75A 145.75 -89.75 14 235.50 8 54 13900 227.00 241.50B 121.25A 121.25A 123.75 -81.25 9 205.00 10 28 13950 ---- 211.00B 102.25A 211.00B 104.00 -72.50 3 176.50 8 31 14000 170.25 182.50B 85.50A 106.75B 86.75 -64.00 238 150.75 16 442 14050 143.50 156.50B 70.75A 70.75A 71.75 -56.75 4 128.50 43 14100 95.00 133.00B 57.75A 57.75A 58.75 -50.50 11 109.25 22 14150 ---- 111.75B 47.25A 111.75B 48.00 -44.00 92.00 38 39 14200 64.00 93.25B 38.50A 38.50A 38.75 -38.00 173 76.75 5 104 14250 ---- 77.25B 31.00A 77.25B 31.25 -32.25 8 63.50 30 14300 26.25 63.50B 25.25A 25.25A 25.25 -26.75 48 52.00 205 14350 ---- 51.75B 20.75A 51.75B 20.25 -22.00 2 42.25 57 74 14400 ---- 42.00B 16.75A 42.00B 16.00 -18.25 1 34.25 2 11 14450 ---- 34.00B 13.75A 34.00B 12.75 -14.75 27.50 8 14500 22.50 27.25B 11.00A 11.00A 10.25 -12.00 3 22.25 2 82 14550 20.50 21.75B 9.00A 9.00A 8.25 -9.50 2 17.75 56 57 14600 ---- 17.25B 7.50A 17.25B 6.75 -7.50 1 14.25 5 14650 ---- 13.75B 6.25A 13.75B 5.50 -6.00 11.50 14700 ---- 10.75B 5.25A 10.75B 4.50 -4.75 10 9.25 90 14750 ---- 8.50B 4.25A 8.50B 3.70 -3.80 7.50 14800 4.35 6.75B 3.25 3.25 3.15 -3.10 35 6.25 2 14850 ---- 5.25B 3.15A 5.25B 2.65 -2.35 5.00 14900 ---- 4.35B 2.75A 4.35B 2.30 -1.85 4.15 1 1 14950 ---- ---- 2.40A 2.40A 2.00 -1.50 3.50 15000 ---- ---- 2.15A 2.15A 1.75 -1.20 2.95 2 15050 ---- ---- 1.90A 1.90A 1.60 -.90 2.50 15100 ---- ---- 1.75A 1.75A 1.40 -.80 5 2.20 15150 ---- ---- 1.60A 1.60A 1.30 -.60 1.90 15200 ---- ---- 1.45A 1.45A 1.20 -.50 1.70 15250 ---- ---- 1.35A 1.35A 1.10 -.40 1.50 15300 1.00 1.00 1.00 1.00 1.00 -.35 1 1.35 15400 ---- ---- ---- ---- .85 -.25 1.10 15500 ---- ---- ---- ---- .75 -.15 .90 15600 ---- ---- ---- ---- .65 -.15 .80 15700 ---- ---- ---- ---- .55 -.10 .65 15750 ---- ---- ---- ---- .55 -.10 .65 1 15800 ---- ---- ---- ---- .50 -.10 .60 15900 ---- ---- ---- ---- .45 -.05 .50 16000 ---- ---- ---- ---- .40 -.05 .45 16250 ---- ---- ---- ---- .30 -.05 .35 16500 ---- ---- ---- ---- .25 -.05 .30 16750 ---- ---- ---- ---- .20 -.05 .25 17000 ---- ---- ---- ---- .20 .00 .20 17500 ---- ---- ---- ---- .15 .00 .15 18000 ---- ---- ---- ---- .10 -.05 .15 18500 ---- ---- ---- ---- .10 -.05 .15 19000 ---- ---- ---- ---- .10 -.05 .15 19500 ---- ---- ---- ---- .10 -.05 .15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 577 211 1774 QN2 JUN23 WEEK 2 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 7000 ---- ---- ---- ---- CAB .00 CAB 7500 ---- ---- ---- ---- CAB -.05 .05 8000 ---- ---- ---- ---- .05 -.05 .10 8250 ---- ---- ---- ---- .05 -.05 .10 8500 ---- ---- ---- ---- .05 -.10 .15 8750 ---- ---- ---- ---- .10 -.10 .20 9000 ---- ---- ---- ---- .15 -.10 .25 9100 ---- ---- ---- ---- .20 -.10 .30 9200 ---- ---- ---- ---- .20 -.15 .35 9250 ---- ---- ---- ---- .25 -.10 .35 9300 ---- ---- ---- ---- .25 -.10 .35 9400 ---- ---- ---- ---- .30 -.10 .40 9500 ---- ---- ---- ---- .35 -.10 .45 9600 ---- ---- ---- ---- .40 -.10 .50 9700 ---- ---- ---- ---- .50 -.05 .55 9750 ---- ---- ---- ---- .55 -.05 .60 9800 ---- ---- ---- ---- .60 .00 .60 9900 ---- ---- ---- ---- .70 .00 .70 10000 ---- ---- ---- ---- .80 +.05 .75 52 52 10100 ---- ---- ---- ---- .95 +.10 .85 10200 ---- ---- ---- ---- 1.10 +.15 .95 10250 ---- ---- ---- ---- 1.20 +.20 1.00 10300 ---- ---- ---- ---- 1.25 +.20 1.05 10400 ---- ---- ---- ---- 1.50 +.35 1.15 10500 1.25 1.30B 1.25 1.30B 1.75 +.50 10 1.25 6 10600 ---- 1.50B ---- 1.50B 1.95 +.55 1.40 10650 ---- 1.60B ---- 1.60B 2.10 +.65 1.45 10700 ---- 2.00B ---- 2.00B 2.20 +.65 1.55 10750 ---- 1.80B ---- 1.80B 2.30 +.65 1.65 10800 ---- 1.90B ---- 1.90B 2.40 +.70 1.70 10850 ---- 2.05B ---- 2.05B 2.45 +.65 1.80 10900 ---- 2.15B ---- 2.15B 2.55 +.65 1.90 10950 ---- 2.30B ---- 2.30B 2.60 +.60 2.00 11000 ---- 2.45B ---- 2.45B 2.65 +.55 2.10 5 11050 ---- 2.60B ---- 2.60B 2.75 +.50 2.25 11100 ---- 2.75B ---- 2.75B 2.85 +.50 2.35 2 11150 ---- 2.90B ---- 2.90B 2.95 +.45 2.50 11200 ---- 3.10B ---- 3.10B 3.10 +.50 2.60 11250 ---- 3.30B ---- 3.30B 3.25 +.50 2.75 11300 ---- 3.55B ---- 3.55B 3.45 +.55 2.90 11350 ---- 3.80B ---- 3.80B 3.65 +.55 3.10 11400 ---- 4.05B ---- 4.00B 3.90 +.65 3.25 1 11450 ---- 4.35B ---- 4.30B 4.15 +.70 3.45 11500 ---- 4.65B ---- 4.60B 4.45 +.80 3.65 11550 ---- 4.95B ---- 4.90B 4.75 +.85 3.90 1 11600 ---- 5.25B ---- 5.00B 5.00 +.90 4.10 8 11650 ---- 5.50B ---- 5.50B 5.50 +1.15 4.35 50 11700 ---- 6.00B ---- 6.00B 6.00 +1.35 4.65 7 11750 ---- 6.50B ---- 6.50B 6.25 +1.30 4.95 11 11800 ---- 6.75B ---- 6.75B 6.75 +1.50 5.25 5 11850 ---- 7.25B ---- 7.25B 7.25 +1.75 5.50 2 11900 ---- 8.00B ---- 8.00B 8.00 +2.00 6.00 6 11950 ---- 8.50B ---- 8.50B 8.50 +2.25 6.25 2 12000 8.50 9.25B 8.50 8.50 9.25 +2.50 9 6.75 13 12050 ---- 10.00B ---- 10.00B 9.75 +2.50 7.25 23 12100 10.00 10.75B 7.50A 10.75B 10.50 +2.75 40 7.75 9 12150 ---- 11.75B 8.00A 8.00A 11.25 +3.00 8.25 4 12200 ---- 12.50B 8.50A 8.50A 12.25 +3.25 9.00 67 12250 ---- 13.75B 9.25A 9.25A 13.25 +3.75 9.50 11 12300 11.75 14.75B 9.75A 10.75A 14.25 +4.00 2 10.25 5 16 12350 ---- 16.25B 10.50A 10.50A 15.50 +4.25 11.25 3 12400 ---- 17.50B 11.25A 11.25A 16.75 +4.75 12.00 4 12450 ---- 19.00B 12.00A 12.00A 18.25 +5.25 13.00 27 12500 ---- 20.75B 12.75A 12.75A 19.75 +5.50 14.25 16 12550 20.00 22.75B 13.75A 22.75B 21.50 +6.25 25 15.25 30 12600 20.00 24.75B 14.75A 24.25B 23.50 +6.75 110 16.75 7 12650 20.00 27.25B 16.00A 24.25A 25.75 +7.50 161 18.25 1 11 12700 20.75 29.75B 17.25A 26.25A 28.00 +8.25 110 19.75 14 12750 24.00 32.50B 18.75A 32.50B 30.75 +9.25 25 21.50 50 69 12800 20.50 35.75B 20.25A 35.75B 33.75 +10.25 78 23.50 60 65 12850 27.00 39.25B 22.25A 39.25B 37.00 +11.25 76 25.75 25 40 12900 24.00 43.00B 24.00 37.75A 40.50 +12.25 56 28.25 11 12950 ---- 47.50B 26.25A 26.25A 44.50 +13.75 1 30.75 71 13000 34.75 52.25B 28.75A 46.50B 49.00 +15.25 15 33.75 58 87 13050 ---- 57.50B 31.25A 31.25A 54.00 +17.00 37.00 3 13100 35.00 63.25B 34.25A 55.25A 59.50 +18.75 49 40.75 51 65 13150 39.75 70.00B 37.50A 60.75A 65.50 +21.00 5 44.50 91 13200 43.50 77.00B 41.25A 50.00A 72.25 +23.25 3 49.00 12 107 13250 47.50 85.00B 45.25A 55.00A 79.75 +26.00 9 53.75 1 16 13300 60.25 94.00B 49.75A 81.75A 88.00 +29.00 7 59.00 25 13350 ---- 103.75B 54.75A 54.75A 97.25 +32.25 13 65.00 1 15 13400 85.00 114.75B 60.25A 114.75B 107.50 +36.00 3 71.50 4 65 13450 ---- 126.75B 66.25A 66.25A 118.75 +39.75 79.00 139 13500 105.00 140.00B 73.25A 140.00B 131.25 +44.00 48 87.25 1 57 13550 125.50 155.00B 80.75A 155.00B 145.25 +48.50 25 96.75 69 13600 132.00 171.25B 89.25A 128.75A 160.75 +53.50 70 107.25 2 31 13650 ---- 189.50B 100.00A 100.00A 177.75 +58.25 119.50 32 13700 143.00 209.25B 111.00A 209.25B 197.00 +64.00 120 133.00 3 117 13750 188.75 231.25B 123.25A 231.25B 218.00 +69.75 50 148.25 1 24 13800 136.50 255.75B 136.50 251.50B 241.25 +76.25 17 165.00 3 128 13850 ---- 281.50B 153.00A 153.00A 266.75 +83.50 62 183.25 1 13 13900 215.50 310.50B 170.50A 310.50B 294.50 +92.00 117 202.50 18 42 13950 ---- 340.00B 189.75A 189.75A 324.75 +101.00 223.75 14000 ---- 372.50B 211.50A 211.50A 357.25 +109.25 1 248.00 108 14050 ---- 407.50B 237.25A 237.25A 392.25 +116.50 275.75 6 14100 ---- 443.50B 264.00A 264.00A 429.25 +123.00 30 306.25 2 14150 ---- 482.50B 294.00A 294.00A 468.25 +129.25 339.00 14200 ---- 523.00B 324.00A 324.00A 509.00 +135.50 373.50 14250 ---- 565.00B 358.00A 358.00A 551.25 +141.00 410.25 14300 ---- 608.50B 394.00A 394.00A 595.00 +146.50 448.50 14350 ---- 653.50B 432.25A 432.25A 640.00 +151.25 488.75 14400 ---- 700.00B 472.75A 472.75A 685.75 +155.25 530.50 14450 ---- 746.50B 513.25A 513.25A 732.50 +158.75 573.75 14500 ---- 793.75B 558.25A 558.25A 779.75 +161.50 618.25 14550 ---- 841.00B 601.00A 601.00A 827.50 +163.75 663.75 14600 ---- 863.75B 646.00A 646.00A 876.00 +166.00 710.00 14650 ---- 911.75B 693.25A 693.25A 924.50 +167.25 757.25 14700 ---- 961.50B 740.50A 740.50A 973.50 +168.75 804.75 14750 ---- 1010.75B 787.75A 787.75A 1022.50 +169.50 853.00 14800 ---- 1059.00B 839.00A 839.00A 1071.75 +170.25 901.50 14850 ---- 1108.50B 887.50A 887.50A 1121.25 +171.00 950.25 14900 ---- 1158.00B 936.00A 936.00A 1170.75 +171.50 999.25 14950 ---- 1207.50B 985.25A 985.25A 1220.50 +172.00 1048.50 15000 ---- 1257.00B 1034.25A 1034.25A 1270.00 +172.25 1097.75 15050 ---- 1307.75B 1083.75A 1083.75A 1319.75 +172.50 1147.25 15100 ---- 1356.25B 1133.25A 1133.25A 1369.50 +172.75 1196.75 15150 ---- 1406.75B 1182.75A 1182.75A 1419.25 +173.00 1246.25 15200 ---- 1456.50B 1232.50A 1232.50A 1469.00 +173.00 1296.00 15250 ---- 1506.25B 1282.00A 1282.00A 1518.75 +173.00 1345.75 15300 ---- 1556.00B 1331.75A 1331.75A 1568.50 +173.25 1395.25 15400 ---- 1655.75B 1431.00A 1431.00A 1668.25 +173.50 1494.75 15500 ---- 1754.25B 1530.50A 1530.50A 1767.75 +173.25 1594.50 15600 ---- 1854.75B 1630.25A 1630.25A 1867.50 +173.50 1694.00 15700 ---- 1953.50B 1729.75A 1729.75A 1967.25 +173.50 1793.75 15750 ---- 2009.25B 1779.75A 1779.75A 2017.00 +173.50 1843.50 15800 ---- 2053.25B 1829.50A 1829.50A 2067.00 +173.75 1893.25 15900 ---- 2157.50B 1929.00A 1929.00A 2166.50 +173.50 1993.00 16000 ---- 2253.25B 2028.75A 2028.75A 2266.25 +173.50 2092.75 16250 ---- 2507.00B 2278.00A 2278.00A 2515.75 +173.75 2342.00 16500 ---- 2750.75B 2527.50A 2527.50A 2765.00 +173.75 2591.25 16750 ---- 3000.00B 2777.75A 2777.75A 3014.25 +173.50 2840.75 17000 ---- 3249.25B 3027.00A 3027.00A 3263.75 +173.75 3090.00 17500 ---- 3753.75B 3524.75A 3524.75A 3762.50 +173.75 3588.75 18000 ---- 4247.25B 4024.50A 4024.50A 4261.25 +173.75 4087.50 18500 ---- 4745.00B 4522.00A 4522.00A 4760.00 +173.75 4586.25 19000 ---- 5249.00B 5021.75A 5021.75A 5259.00 +174.00 5085.00 19500 ---- 5742.25B 5520.50A 5520.50A 5757.75 +174.00 5583.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1347 351 1909 QN3 JUN23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 2500 ---- ---- ---- ---- 11350.25 -171.50 1521.75 3000 ---- ---- ---- ---- 10852.00 -171.50 1023.50 3500 ---- ---- ---- ---- 10353.75 -171.50 0525.25 4000 ---- ---- ---- ---- 9855.25 -171.75 0027.00 4500 ---- ---- ---- ---- 9357.00 -171.75 9528.75 5000 ---- ---- ---- ---- 8858.75 -171.75 9030.50 5500 ---- ---- ---- ---- 8360.25 -172.00 8532.25 6000 ---- ---- ---- ---- 7862.00 -172.00 8034.00 6500 ---- ---- ---- ---- 7363.75 -172.00 7535.75 7000 ---- ---- ---- ---- 6865.50 -172.00 7037.50 7500 ---- ---- ---- ---- 6367.00 -172.25 6539.25 7750 ---- ---- ---- ---- 6118.00 -172.25 6290.25 8000 ---- ---- ---- ---- 5869.00 -172.00 6041.00 8250 ---- ---- ---- ---- 5619.75 -172.25 5792.00 8500 ---- ---- ---- ---- 5370.75 -172.25 5543.00 8750 ---- ---- ---- ---- 5121.75 -172.25 5294.00 9000 ---- ---- ---- ---- 4872.75 -172.25 5045.00 9100 ---- ---- ---- ---- 4773.25 -172.25 4945.50 9200 ---- ---- ---- ---- 4673.50 -172.50 4846.00 9250 ---- ---- ---- ---- 4623.75 -172.50 4796.25 9300 ---- ---- ---- ---- 4574.00 -172.25 4746.25 9400 ---- ---- ---- ---- 4474.50 -172.25 4646.75 9500 ---- ---- ---- ---- 4375.00 -172.25 4547.25 9600 ---- ---- ---- ---- 4275.50 -172.25 4447.75 9700 ---- ---- ---- ---- 4176.00 -172.25 4348.25 9750 ---- ---- ---- ---- 4126.25 -172.25 4298.50 9800 ---- ---- ---- ---- 4076.50 -172.25 4248.75 9900 ---- ---- ---- ---- 3977.00 -172.25 4149.25 10000 ---- ---- ---- ---- 3877.50 -172.25 4049.75 10100 ---- ---- ---- ---- 3778.00 -172.25 3950.25 10200 ---- ---- ---- ---- 3678.50 -172.25 3850.75 10250 ---- ---- ---- ---- 3628.75 -172.25 3801.00 10300 ---- ---- ---- ---- 3579.25 -172.00 3751.25 10400 ---- ---- ---- ---- 3479.75 -172.00 3651.75 10500 ---- ---- ---- ---- 3380.50 -172.00 3552.50 10600 ---- ---- ---- ---- 3281.25 -171.75 3453.00 10700 ---- ---- ---- ---- 3182.00 -171.75 3353.75 10750 ---- ---- ---- ---- 3132.25 -171.75 3304.00 10800 ---- ---- ---- ---- 3082.75 -171.50 3254.25 10850 ---- ---- ---- ---- 3033.00 -171.75 3204.75 10900 ---- ---- ---- ---- 2983.50 -171.50 3155.00 1 10950 ---- ---- ---- ---- 2934.00 -171.25 3105.25 11000 ---- ---- ---- ---- 2884.25 -171.50 3055.75 11050 ---- ---- ---- ---- 2834.75 -171.50 3006.25 11100 ---- ---- ---- ---- 2785.25 -171.25 2956.50 11150 ---- ---- ---- ---- 2735.75 -171.25 2907.00 11200 ---- ---- ---- ---- 2686.25 -171.00 2857.25 11250 ---- ---- ---- ---- 2636.75 -171.00 2807.75 11300 ---- ---- ---- ---- 2587.25 -171.00 2758.25 11350 ---- ---- ---- ---- 2537.75 -171.00 2708.75 11400 ---- ---- ---- ---- 2488.50 -170.75 2659.25 11450 ---- ---- ---- ---- 2439.00 -170.75 2609.75 11500 ---- ---- ---- ---- 2389.75 -170.50 2560.25 11550 ---- ---- ---- ---- 2340.25 -170.75 2511.00 11600 ---- ---- ---- ---- 2291.00 -170.50 2461.50 11650 ---- ---- ---- ---- 2241.75 -170.50 2412.25 11700 ---- ---- ---- ---- 2192.50 -170.25 2362.75 11750 ---- ---- ---- ---- 2143.50 -170.00 2313.50 11800 ---- ---- ---- ---- 2094.25 -170.00 2264.25 11850 ---- ---- ---- ---- 2045.25 -169.75 2215.00 11900 ---- ---- ---- ---- 1996.25 -169.75 2166.00 11950 ---- ---- ---- ---- 1947.25 -169.50 2116.75 12000 ---- ---- ---- ---- 1898.50 -169.25 2067.75 12050 ---- ---- ---- ---- 1849.75 -169.00 2018.75 12100 ---- ---- ---- ---- 1801.00 -168.75 1969.75 1 12150 ---- ---- ---- ---- 1752.50 -168.50 1921.00 12200 ---- ---- ---- ---- 1704.00 -168.25 1872.25 12250 ---- ---- ---- ---- 1655.75 -167.75 1823.50 12300 ---- ---- ---- ---- 1607.50 -167.25 1774.75 12350 ---- ---- ---- ---- 1559.50 -166.75 1726.25 12400 ---- ---- ---- ---- 1511.50 -166.25 1677.75 1 12450 ---- ---- ---- ---- 1463.75 -165.75 1629.50 12500 ---- ---- ---- ---- 1416.25 -165.00 1581.25 1 12550 ---- ---- ---- ---- 1368.75 -164.50 1533.25 12600 ---- ---- ---- ---- 1321.50 -163.75 1485.25 1 12650 ---- ---- ---- ---- 1274.50 -163.00 1437.50 12700 ---- ---- ---- ---- 1227.75 -162.25 1390.00 12750 ---- ---- ---- ---- 1181.25 -161.25 1342.50 1 12800 ---- ---- ---- ---- 1135.00 -160.25 1295.25 12850 ---- ---- ---- ---- 1089.00 -159.25 1248.25 12900 ---- ---- ---- ---- 1043.25 -158.00 1201.25 12950 ---- ---- ---- ---- 998.00 -156.75 1154.75 13000 ---- ---- ---- ---- 953.00 -155.25 1108.25 9 13050 ---- ---- ---- ---- 908.25 -154.00 1062.25 13100 ---- ---- ---- ---- 864.00 -152.50 1016.50 13150 ---- ---- ---- ---- 820.25 -150.75 971.00 13200 ---- ---- ---- ---- 777.00 -148.75 925.75 2 13250 ---- ---- ---- ---- 734.00 -147.00 881.00 5 13300 ---- ---- ---- ---- 691.75 -144.75 836.50 2 13350 ---- ---- ---- ---- 650.00 -142.50 792.50 13400 ---- ---- ---- ---- 609.25 -139.75 749.00 4 13450 ---- ---- ---- ---- 569.00 -137.00 706.00 13500 ---- ---- ---- ---- 529.50 -134.00 663.50 47 13550 ---- ---- ---- ---- 491.00 -130.75 621.75 2 13600 463.00 463.00 447.00A 452.00A 453.50 -127.25 2 580.75 9 13650 ---- ---- 411.00A 411.00A 417.25 -123.25 540.50 1 13700 ---- 541.25B 376.25A 521.75B 382.00 -119.00 501.00 2 13750 ---- 501.75B 342.75A 483.00B 348.25 -114.50 462.75 4 13800 ---- 463.25B 310.75A 310.75A 315.75 -109.75 1 425.50 14 13850 ---- 425.50B 280.25A 407.75B 285.00 -104.50 389.50 1 1 13900 ---- 389.25B 251.25A 372.50B 255.75 -99.00 2 354.75 4 3 13950 ---- 354.25B 224.25A 338.50B 228.00 -93.75 321.75 1 2 14000 ---- 327.00B 198.75A 327.00B 202.25 -87.75 2 290.00 20 14050 ---- 294.75B 175.25A 294.25B 178.25 -82.00 260.25 14100 ---- 264.00B 153.50A 264.00B 156.00 -76.25 3 232.25 11 14150 ---- 235.00B 133.75A 235.00B 135.75 -70.25 206.00 14200 ---- 208.00B 115.75A 207.50B 117.50 -64.00 1 181.50 3 11 14250 ---- 183.00B 99.75A 182.50B 101.00 -58.25 159.25 3 14300 119.00 160.00B 85.50A 106.75B 86.50 -52.25 3 138.75 10 14350 ---- 139.25B 73.00A 138.75B 73.50 -46.75 1 120.25 1 4 14400 ---- 120.25B 62.25A 119.75B 62.25 -41.50 3 103.75 2 13 14450 ---- 103.25B 52.75A 102.75B 52.25 -36.75 89.00 1 14500 ---- 88.25B 44.50A 87.75B 44.00 -31.75 1 75.75 1 6 14550 ---- 75.00B 37.75A 74.50B 36.75 -27.75 64.50 14600 ---- 63.50B 31.75A 63.00B 30.75 -23.75 54.50 30 14650 ---- 53.25B 26.75A 52.75B 25.75 -20.25 46.00 1 1 14700 ---- 44.75B 22.75A 44.25B 21.75 -16.75 38.50 18 14750 ---- 37.25B 19.25A 37.00B 18.25 -14.00 32.25 11 14800 24.50 31.00B 16.25A 16.25A 15.50 -11.50 1 27.00 2 13 14850 ---- 25.75B 14.00A 25.75B 13.00 -9.75 22.75 14900 ---- 21.25B 12.00A 21.25B 11.25 -7.75 19.00 1 14950 ---- 17.50B 10.25A 17.50B 9.50 -6.50 16.00 15000 ---- 14.50B 9.00A 14.50B 8.25 -5.25 13.50 4 15050 ---- 12.00B 7.75A 12.00B 7.00 -4.50 11.50 15100 ---- 10.00B 6.75A 10.00B 6.25 -3.50 9.75 5 15150 ---- ---- 6.00A 6.00A 5.50 -2.75 8.25 15200 ---- ---- 5.50A 5.50A 4.75 -2.50 7.25 1 15250 ---- ---- 4.70A 4.70A 4.20 -2.05 6.25 15300 ---- ---- 4.20A 4.20A 3.75 -1.75 5.50 3 15350 ---- ---- 3.80A 3.80A 3.35 -1.35 4.70 15400 ---- ---- 3.45A 3.45A 3.00 -1.15 4.15 15450 ---- ---- 3.15A 3.15A 2.70 -.95 3.65 15500 ---- ---- 2.85A 2.85A 2.40 -.80 3.20 51 15600 ---- ---- 2.45A 2.45A 1.95 -.55 2.50 15700 2.15 2.15 2.15 2.10A 1.60 -.40 50 2.00 15750 ---- ---- ---- ---- 1.45 -.30 1.75 15800 ---- ---- ---- ---- 1.35 -.25 1.60 15900 ---- ---- ---- ---- 1.10 -.15 1.25 16000 ---- ---- ---- ---- .95 -.05 1.00 16100 ---- ---- ---- ---- .80 .00 .80 16200 ---- ---- ---- ---- .70 +.05 .65 16250 ---- ---- ---- ---- .65 +.05 .60 16500 ---- ---- ---- ---- .45 +.05 .40 16750 ---- ---- ---- ---- .30 +.05 .25 17000 ---- ---- ---- ---- .25 +.10 .15 17500 ---- ---- ---- ---- .15 +.05 .10 18000 ---- ---- ---- ---- .10 +.05 .05 18500 ---- ---- ---- ---- .05 .00 .05 19000 ---- ---- ---- ---- .05 +.05 CAB 19500 ---- ---- ---- ---- .05 +.05 CAB QN3 JUL23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11022.75B 0923.75A 1022.75B 10798.50 -171.00 0969.50 3500 ---- 10527.25B 0428.25A 0527.25B 10302.75 -171.00 0473.75 4000 ---- 10031.50B 9932.50A 0031.50B 9806.75 -171.25 9978.00 4500 ---- 9536.00B 9437.25A 9536.00B 9311.00 -171.25 9482.25 5000 ---- 9040.50B 8941.50A 9040.50B 8815.25 -171.00 8986.25 5500 ---- 8545.00B 8445.25A 8545.00B 8319.25 -171.25 8490.50 6000 ---- 8049.75B 7949.25A 8049.75B 7823.50 -171.50 7995.00 6500 ---- 7554.25B 7454.50A 7554.25B 7328.00 -171.25 7499.25 7000 ---- 7059.00B 6958.75A 7059.00B 6832.50 -171.25 7003.75 7500 ---- 6564.00B 6464.25A 6564.00B 6337.25 -171.25 6508.50 8000 ---- 6069.50B 5855.50A 6069.50B 5842.25 -171.25 6013.50 8250 ---- 5822.25B 5608.25A 5822.25B 5595.00 -171.00 5766.00 8500 ---- 5575.25B 5361.25A 5575.25B 5347.75 -171.00 5518.75 8750 ---- 5328.25B 5113.75A 5328.25B 5100.75 -171.00 5271.75 9000 ---- 5081.50B 4882.25A 5081.50B 4853.75 -171.00 5024.75 9250 ---- 4830.50B 4634.50A 4829.50B 4607.25 -170.50 4777.75 9500 ---- 4584.50B 4387.75A 4584.00B 4360.75 -170.50 4531.25 9600 ---- 4486.00B 4286.25A 4485.50B 4262.25 -170.25 4432.50 9700 ---- 4387.50B 4190.50A 4387.00B 4164.00 -170.00 4334.00 9750 ---- 4338.25B 4141.75A 4336.25B 4114.75 -170.00 4284.75 9800 ---- 4289.25B 4090.25A 4288.75B 4065.50 -170.00 4235.50 9900 ---- 4190.75B 3993.50A 4190.25B 3967.25 -170.00 4137.25 10000 ---- 4092.25B 3897.00A 4092.25B 3869.00 -169.75 4038.75 10100 ---- 3994.00B 3797.75A 3994.00B 3771.00 -169.50 3940.50 10200 ---- 3895.75B 3697.00A 3894.25B 3672.75 -169.50 3842.25 10250 ---- 3847.00B 3652.25A 3846.75B 3623.75 -169.50 3793.25 10300 ---- 3797.75B 3602.25A 3795.50B 3575.00 -169.25 3744.25 10400 ---- 3698.00B 3504.25A 3698.00B 3477.00 -169.25 3646.25 10500 ---- 3601.75B 3406.50A 3601.50B 3379.25 -169.00 3548.25 10600 ---- 3502.25B 3309.00A 3502.25B 3281.75 -168.75 3450.50 10700 ---- 3404.50B 3211.50A 3404.50B 3184.25 -168.50 3352.75 10750 ---- 3357.25B 3163.00A 3357.00B 3135.75 -168.25 3304.00 10800 ---- 3306.75B 3114.25A 3306.75B 3087.00 -168.25 3255.25 10900 ---- 3209.25B 3016.75A 3209.25B 2990.00 -167.75 3157.75 11000 ---- 3113.50B 2920.25A 3109.50B 2893.00 -167.75 3060.75 11100 ---- 3016.00B 2823.50A 3016.00B 2796.50 -167.00 2963.50 11200 ---- 2917.75B 2726.75A 2917.75B 2700.00 -166.75 2866.75 11250 ---- 2871.00B 2679.25A 2868.25B 2652.00 -166.50 2818.50 11300 ---- 2822.50B 2630.50A 2818.75B 2604.00 -166.25 2770.25 11400 ---- 2726.00B 2534.75A 2725.50B 2508.25 -165.50 2673.75 11500 ---- 2629.50B 2439.25A 2629.25B 2412.75 -164.75 2577.50 11600 ---- 2533.50B 2345.00A 2533.25B 2317.75 -164.00 2481.75 11700 ---- 2437.75B 2250.50A 2437.25B 2223.25 -163.00 2386.25 11750 ---- 2394.00B 2190.25A 2394.00B 2176.00 -162.50 2338.50 2 11800 ---- 2342.25B 2156.25A 2342.00B 2129.00 -162.00 2291.00 11900 ---- 2247.25B 2049.25A 2246.75B 2035.50 -160.75 2196.25 1 1 12000 ---- 2152.75B 1969.50A 2152.25B 1942.50 -159.25 2101.75 12100 ---- 2058.50B 1867.75A 2058.00B 1850.00 -158.00 2008.00 12200 ---- 1964.75B 1772.00A 1964.50B 1758.25 -156.50 1914.75 12250 ---- 1918.25B 1733.00A 1917.75B 1712.50 -155.75 1868.25 1 12300 ---- 1871.75B 1687.75A 1871.25B 1667.00 -155.00 1822.00 12400 ---- 1779.25B 1598.25A 1778.25B 1576.75 -153.25 1730.00 12500 ---- 1687.25B 1488.00A 1683.75B 1487.50 -151.25 1638.75 2 12600 ---- 1599.50B 1399.75A 1598.75B 1399.00 -149.50 1548.50 12700 ---- 1509.00B 1312.25A 1508.25B 1311.50 -147.25 1458.75 12750 ---- 1464.25B 1269.00A 1462.75B 1268.25 -146.25 1414.50 5 12800 ---- 1419.50B 1216.50A 1418.75B 1225.25 -145.00 1370.25 12900 ---- 1330.75B 1131.00A 1330.50B 1140.25 -142.50 1282.75 13000 ---- 1243.25B 1048.00A 1242.75B 1056.50 -139.75 1196.25 21 13100 ---- 1161.25B 966.50A 1161.25B 974.25 -137.00 1111.25 13200 ---- 1080.00B 886.75A 1080.00B 893.75 -133.75 1027.50 13250 ---- 1038.00B 847.50A 1038.00B 854.25 -131.75 986.00 55 13300 ---- 996.50B 808.75A 996.50B 815.25 -130.00 945.25 13400 ---- 914.75B 733.25A 914.75B 738.75 -126.00 864.75 13500 ---- 834.75B 660.00A 834.75B 665.00 -121.25 786.25 218 13600 ---- 757.00B 589.50A 757.00B 594.00 -116.25 710.25 13700 ---- 681.50B 522.25A 681.50B 526.25 -110.50 636.75 13750 ---- 644.75B 490.00A 644.75B 493.75 -107.25 13 601.00 1 554 13800 500.50 608.75B 458.25A 458.25A 462.00 -104.25 1 566.25 25 13900 404.25 539.25B 398.75A 412.50B 401.75 -97.50 1 499.25 6 14000 431.50 473.50B 343.00A 343.75A 345.75 -90.25 18 436.00 3 396 14100 ---- 411.25B 292.00A 411.00B 294.25 -82.75 377.00 18 114 14200 248.25 353.25B 245.75A 254.50B 247.50 -75.00 1 322.50 14250 ---- 326.00B 224.25A 326.00B 226.00 -71.00 297.00 1 224 14300 259.75 300.00B 204.25A 260.50B 205.75 -66.75 5 272.50 6 14400 ---- 251.75B 168.25A 251.75B 169.00 -58.75 227.75 16 14500 139.00 208.50B 136.75A 141.00B 137.25 -50.75 37 188.00 4 289 14600 ---- 170.75B 110.25A 170.50B 110.25 -43.00 1 153.25 14700 ---- 138.00B 88.00A 138.00B 87.75 -35.75 123.50 8 14750 107.50 123.50B 78.50A 78.50A 78.00 -32.50 5 110.50 6 90 14800 96.00 110.25B 69.50A 71.50B 69.25 -29.25 3 98.50 2 3 14900 75.25 87.50B 55.00A 64.50B 54.25 -23.50 3 77.75 13 15000 54.50 68.50B 43.25A 43.25A 42.50 -18.25 94 60.75 10 224 15100 ---- 53.25B 33.75A 53.25B 33.25 -14.00 2 47.25 15200 ---- 41.25B 26.50A 41.25B 26.00 -10.75 2 36.75 1 1 15250 ---- 35.75B 23.50A 35.75B 23.00 -9.50 1 32.50 18 15300 ---- 31.50B 20.75A 31.50B 20.25 -8.25 3 28.50 5 5 15400 ---- 24.00B 16.50A 24.00B 16.00 -6.25 22.25 15500 ---- 18.50B 13.25A 18.50B 12.75 -4.75 2 17.50 10 11 15600 ---- 14.25B 10.75A 14.25B 10.25 -3.75 3 14.00 33 15700 ---- ---- 8.75A 8.75A 8.25 -3.00 50 11.25 15750 ---- ---- 8.00A 8.00A 7.50 -2.50 10.00 15800 ---- ---- 7.25A 7.25A 6.75 -2.25 9.00 15900 ---- ---- 6.00A 6.00A 5.50 -1.75 7.25 24 16000 5.25 5.25 5.25 5.25 4.65 -1.35 7 6.00 102 16100 ---- ---- 4.40A 4.40A 3.90 -1.10 5.00 16200 ---- ---- 3.80A 3.80A 3.35 -.90 4.25 16250 ---- ---- 3.55A 3.55A 3.10 -.80 3.90 32 16500 ---- ---- ---- ---- 2.15 -.50 2.65 16750 ---- ---- ---- ---- 1.60 -.30 1.90 17000 ---- ---- ---- ---- 1.25 -.20 1.45 17500 ---- ---- ---- ---- .85 -.10 .95 5 18000 ---- ---- ---- ---- .65 -.05 .70 18500 ---- ---- ---- ---- .60 .00 .60 19000 ---- ---- ---- ---- .55 -.05 .60 19500 ---- ---- ---- ---- .55 -.05 .60 QN3 AUG23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- ---- 0786.25A 0786.25A 10755.75 -170.75 0926.50 3500 ---- ---- 0291.75A 0291.75A 10262.00 -170.50 0432.50 4000 ---- ---- 9798.00A 9798.00A 9768.00 -170.75 9938.75 4500 ---- ---- 9305.25A 9305.25A 9274.25 -170.75 9445.00 5000 ---- ---- 8811.75A 8811.75A 8780.50 -170.75 8951.25 5500 ---- ---- 8320.00A 8320.00A 8287.00 -170.75 8457.75 6000 ---- ---- 7826.00A 7826.00A 7793.75 -170.75 7964.50 6500 ---- ---- 7334.00A 7334.00A 7300.75 -170.75 7471.50 7000 ---- ---- 6840.75A 6840.75A 6808.25 -170.50 6978.75 7500 ---- ---- 6348.25A 6348.25A 6316.25 -170.50 6486.75 8000 ---- ---- 5857.75A 5857.75A 5824.75 -170.25 5995.00 8250 ---- ---- 5617.00A 5617.00A 5579.50 -170.00 5749.50 8500 ---- ---- 5367.50A 5367.50A 5334.25 -170.00 5504.25 8750 ---- ---- 5122.50A 5122.50A 5089.50 -169.75 5259.25 9000 ---- ---- 4878.00A 4878.00A 4845.00 -169.50 5014.50 9250 ---- ---- 4633.25A 4633.25A 4600.75 -169.25 4770.00 9500 ---- ---- 4395.75A 4395.75A 4357.00 -169.00 4526.00 9750 ---- ---- 4146.50A 4146.50A 4113.75 -168.50 4282.25 10000 ---- ---- 3910.50A 3910.50A 3871.50 -167.75 4039.25 10250 ---- ---- 3668.25A 3668.25A 3630.00 -167.00 3797.00 10500 ---- ---- 3428.25A 3428.25A 3389.50 -166.25 3555.75 10750 ---- ---- 3190.50A 3190.50A 3150.75 -165.00 3315.75 11000 ---- ---- 2953.00A 2953.00A 2913.75 -163.50 3077.25 11250 ---- ---- 2718.50A 2718.50A 2679.00 -161.50 2840.50 11500 ---- ---- 2485.25A 2485.25A 2447.00 -159.00 2606.00 11750 ---- ---- 2243.75A 2243.75A 2218.00 -156.25 2374.25 12000 ---- ---- 2017.25A 2017.25A 1993.00 -152.75 2145.75 12250 ---- ---- 1799.50A 1799.50A 1772.25 -148.75 1921.00 12500 ---- ---- 1586.25A 1586.25A 1556.75 -144.25 1701.00 12750 ---- 1493.50B 1340.50A 1493.50B 1347.50 -138.75 1486.25 2 2 13000 ---- 1326.75B 1139.75A 1326.75B 1145.25 -132.75 1278.00 13250 ---- 1123.75B 948.25A 1123.75B 952.25 -125.50 1077.75 13500 ---- 933.25B 768.00A 930.00B 771.00 -116.75 887.75 13750 ---- 752.00B 603.00A 749.00B 604.75 -106.25 711.00 14000 ---- 586.25B 455.50A 577.00B 457.00 -93.25 550.25 14250 ---- 439.00B 330.00A 429.50B 330.75 -78.00 2 408.75 14500 ---- 314.00B 228.50A 307.50B 228.25 -61.75 1 290.00 14750 ---- 213.75B 151.50A 213.00B 150.50 -45.25 195.75 15000 ---- 138.50B 96.50A 136.25B 95.00 -31.25 2 126.25 7 7 15250 ---- 85.50B 60.25A 84.50B 58.75 -19.50 1 78.25 15500 ---- 50.75B 37.50A 50.25B 35.75 -11.75 3 47.50 15750 ---- 29.50B 23.50A 29.25B 22.00 -7.00 29.00 16000 ---- ---- 15.25A 15.25A 13.75 -4.25 18.00 16250 ---- ---- 10.50A 10.50A 8.75 -2.75 11.50 16500 ---- ---- 7.00A 7.00A 5.50 -2.00 7.50 16750 ---- ---- ---- ---- 3.50 -1.40 2 4.90 17000 ---- ---- ---- ---- 2.25 -.95 3.20 7 7 17500 ---- ---- ---- ---- .90 -.50 1.40 18000 ---- ---- ---- ---- .40 -.20 .60 18500 ---- ---- ---- ---- .15 -.15 .30 19000 ---- ---- ---- ---- .05 -.10 .15 19500 ---- ---- ---- ---- .05 .00 .05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 333 94 2850 QN3 JUN23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 2500 ---- ---- ---- ---- CAB .00 CAB 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB -.05 .05 6500 ---- ---- ---- ---- .05 .00 .05 7000 ---- ---- ---- ---- .10 .00 .10 7500 ---- ---- ---- ---- .15 -.05 .20 7750 ---- ---- ---- ---- .20 -.05 .25 8000 ---- ---- ---- ---- .25 -.10 .35 8250 ---- ---- ---- ---- .35 -.05 .40 8500 ---- ---- ---- ---- .45 -.10 .55 8750 ---- ---- ---- ---- .60 -.05 .65 9000 ---- ---- ---- ---- .80 -.05 .85 1 9100 ---- ---- ---- ---- .85 -.05 .90 9200 ---- ---- ---- ---- .95 -.05 1.00 9250 ---- ---- ---- ---- 1.00 -.05 1.05 9300 ---- ---- ---- ---- 1.05 -.05 1.10 9400 ---- ---- ---- ---- 1.15 -.05 1.20 9500 ---- ---- ---- ---- 1.30 .00 1.30 20 9600 ---- ---- ---- ---- 1.45 +.05 1.40 9700 ---- ---- ---- ---- 1.60 +.05 1.55 9750 ---- ---- ---- ---- 1.65 +.05 1.60 9800 ---- ---- ---- ---- 1.75 +.10 1.65 9900 ---- ---- ---- ---- 1.95 +.15 1.80 10000 ---- ---- ---- ---- 2.15 +.20 1.95 4 10100 ---- ---- ---- ---- 2.35 +.20 2.15 1 10200 ---- ---- ---- ---- 2.60 +.25 2.35 10250 ---- 2.45B ---- ---- 2.75 +.35 2.40 10300 ---- ---- ---- ---- 2.85 +.30 2.55 10400 ---- 2.85B ---- ---- 3.15 +.40 2.75 1 10500 ---- 3.10B ---- 3.05B 3.50 +.50 3.00 1 10600 ---- 3.45B ---- 3.45B 3.85 +.60 3.25 1 10700 ---- 3.80B ---- 3.80B 4.25 +.70 3.55 1 10750 ---- 4.00B ---- 4.00B 4.45 +.75 3.70 6 10800 ---- 4.20B ---- 4.20B 4.70 +.85 3.85 10850 ---- 4.40B ---- 4.40B 4.90 +.90 4.00 10900 ---- 4.65B ---- 4.65B 5.25 +1.05 4.20 10950 ---- 4.90B ---- 4.90B 5.50 +1.10 4.40 11000 ---- 5.00B ---- 5.00B 5.75 +1.15 4.60 10 11050 ---- 5.25B ---- 5.25B 6.00 +1.20 4.80 11100 ---- 5.50B ---- 5.50B 6.25 +1.25 5.00 1 11150 ---- 5.75B ---- 5.75B 6.50 +1.25 5.25 11200 ---- 6.00B ---- 6.00B 7.00 +1.50 5.50 11250 ---- 6.50B ---- 6.50B 7.25 +1.50 5.75 11300 ---- 6.75B ---- 6.75B 7.75 +1.75 6.00 5 11350 ---- 7.50B ---- 7.50B 8.00 +1.50 6.50 11400 ---- 7.75B ---- 7.75B 8.50 +1.75 6.75 10 11450 ---- 8.25B ---- 8.25B 9.00 +2.00 7.00 11500 ---- 8.50B ---- 8.50B 9.25 +1.75 7.50 11 11550 ---- 9.25B ---- 9.25B 9.75 +2.00 7.75 11600 ---- 9.75B ---- 9.75B 10.50 +2.25 8.25 11650 ---- 10.50B ---- 10.50B 11.00 +2.25 8.75 11700 ---- 11.25B ---- 11.25B 11.50 +2.25 9.25 13 11750 ---- 11.75B ---- 11.75B 12.25 +2.50 9.75 11800 ---- 12.50B ---- 12.50B 13.00 +2.75 10.25 4 11850 ---- 13.50B ---- 13.50B 13.75 +2.75 11.00 11900 ---- 14.25B ---- 14.25B 14.75 +3.00 11.75 1 11950 ---- 15.25B ---- 15.25B 15.50 +3.25 12.25 15 12000 ---- 16.25B 13.00A 13.00A 16.50 +3.25 2 13.25 22 12050 17.75 17.75 13.75A 17.75 17.75 +3.75 52 14.00 12100 ---- 18.75B 14.50A 14.50A 18.75 +4.00 14.75 12150 ---- 20.00B 15.25A 15.25A 20.00 +4.25 15.75 12200 20.00 21.50B 16.25A 19.75A 21.50 +4.75 12 16.75 20 12250 ---- 23.00B 17.25A 17.25A 23.00 +5.00 2 18.00 17 12300 22.00 24.75B 18.25A 24.75B 24.50 +5.25 60 19.25 10 12350 ---- 26.50B 19.25A 19.25A 26.25 +5.75 20.50 12400 25.00 28.50B 20.50A 28.50B 28.25 +6.50 75 21.75 10 12450 ---- 30.50B 21.75A 21.75A 30.25 +6.75 23.50 4 12500 21.00 33.25B 21.00 33.25B 32.50 +7.50 182 25.00 20 12550 ---- 35.75B 24.75A 24.75A 35.00 +8.25 26.75 1 12600 25.00 38.50B 25.00 37.00A 37.50 +8.75 30 28.75 6 12650 ---- 41.25B 28.00A 28.00A 40.50 +9.75 30.75 12700 28.00 44.50B 28.00 39.75 43.50 +10.50 187 33.00 5 12750 ---- 48.00B 32.00A 32.00A 46.75 +11.50 35.25 1 11 12800 ---- 51.50B 34.25A 34.25A 50.25 +12.50 2 37.75 2 18 12850 ---- 55.50B 36.50A 36.50A 54.25 +13.75 40.50 12900 ---- 59.75B 39.00A 39.00A 58.25 +14.75 43.50 9 8 12950 48.25 64.50B 41.75A 64.50B 62.75 +16.00 2 46.75 2 3 13000 45.00 69.50B 44.75A 65.25A 67.75 +17.50 167 50.25 2 8 13050 ---- 75.00B 48.00A 48.00A 73.00 +19.00 54.00 13100 ---- 81.00B 51.50A 51.50A 78.50 +20.50 58.00 4 13150 ---- 87.50B 55.25A 55.25A 84.50 +22.25 62.25 1 13200 68.00 94.50B 59.25A 94.00B 91.00 +24.00 2 67.00 2 7 13250 93.00 102.00B 63.75A 98.50B 98.00 +26.00 4 72.00 1 3 13300 ---- 110.25B 68.50A 68.50A 105.50 +28.00 77.50 138 13350 ---- 119.00B 73.75A 73.75A 113.75 +30.50 2 83.25 1 33 13400 84.00 128.50B 79.25A 127.75B 122.50 +33.00 11 89.50 8 9 13450 ---- 138.75B 85.25A 85.25A 132.00 +35.75 96.25 1 1 13500 102.25 150.00B 91.75A 145.00B 142.50 +38.75 83 103.75 11 8 13550 ---- 162.00B 99.00A 99.00A 154.00 +42.25 111.75 8 13600 ---- 174.75B 106.75A 106.75A 166.25 +45.75 22 120.50 1 49 13650 ---- 188.50B 115.25A 115.25A 179.75 +49.75 130.00 1 1 13700 150.50 203.75B 124.50A 202.00B 194.50 +54.00 2 140.50 5 144 13750 207.00 220.00B 134.50A 202.25A 210.50 +58.50 7 152.00 1 13800 147.75 237.75B 145.50A 236.00B 227.75 +63.00 34 164.75 15 32 13850 192.75 257.00B 157.25A 255.25B 246.75 +68.25 5 178.50 1 1 13900 ---- 277.75B 170.50A 170.50A 267.25 +73.50 1 193.75 1 3 13950 ---- 300.00B 184.75A 184.75A 289.50 +79.25 210.25 14000 310.00 324.00B 200.50A 313.00B 313.50 +85.00 2 228.50 1 2 14050 ---- 350.00B 218.00A 218.00A 339.50 +91.00 248.50 14100 ---- 377.50B 237.00A 237.00A 367.25 +97.00 270.25 14150 ---- 407.50B 258.00A 258.00A 396.75 +103.00 293.75 14200 ---- 438.75B 280.75A 280.75A 428.25 +108.75 319.50 14250 ---- 472.25B 305.50A 305.50A 461.50 +114.75 346.75 14300 ---- 507.50B 338.75A 338.75A 496.75 +120.50 376.25 14350 ---- ---- ---- ---- 533.75 +126.25 407.50 14400 ---- ---- ---- ---- 572.25 +131.50 440.75 14450 ---- ---- ---- ---- 612.25 +136.50 475.75 14500 ---- ---- ---- ---- 653.75 +141.25 512.50 14550 ---- ---- ---- ---- 696.50 +145.50 551.00 14600 ---- ---- ---- ---- 740.25 +149.50 590.75 14650 ---- ---- ---- ---- 785.00 +153.00 632.00 14700 ---- ---- ---- ---- 830.75 +156.25 674.50 14750 ---- ---- ---- ---- 877.00 +158.75 718.25 14800 ---- ---- ---- ---- 924.00 +161.25 762.75 14850 ---- ---- ---- ---- 971.50 +163.25 808.25 14900 ---- ---- ---- ---- 1019.50 +165.00 854.50 14950 ---- ---- ---- ---- 1067.75 +166.50 901.25 15000 ---- ---- ---- ---- 1116.25 +167.75 948.50 15050 ---- ---- ---- ---- 1165.00 +168.75 996.25 15100 ---- ---- ---- ---- 1214.00 +169.75 1044.25 15150 ---- ---- ---- ---- 1263.00 +170.25 1092.75 15200 ---- ---- ---- ---- 1312.25 +170.75 1141.50 15250 ---- ---- ---- ---- 1361.50 +171.25 1190.25 15300 ---- ---- ---- ---- 1410.75 +171.50 1239.25 15350 ---- ---- ---- ---- 1460.25 +171.75 1288.50 15400 ---- ---- ---- ---- 1509.75 +172.00 1337.75 15450 ---- ---- ---- ---- 1559.25 +172.25 1387.00 15500 ---- ---- ---- ---- 1608.75 +172.25 1436.50 15600 ---- ---- ---- ---- 1708.00 +172.50 1535.50 15700 ---- ---- ---- ---- 1807.25 +172.75 1634.50 15750 ---- ---- ---- ---- 1857.00 +172.75 1684.25 15800 ---- ---- ---- ---- 1906.75 +173.00 1733.75 15900 ---- ---- ---- ---- 2006.25 +173.00 1833.25 16000 ---- ---- ---- ---- 2105.75 +173.25 1932.50 16100 ---- ---- ---- ---- 2205.25 +173.25 2032.00 16200 ---- ---- ---- ---- 2304.75 +173.25 2131.50 16250 ---- ---- ---- ---- 2354.50 +173.25 2181.25 16500 ---- ---- ---- ---- 2603.50 +173.25 2430.25 16750 ---- ---- ---- ---- 2852.50 +173.25 2679.25 17000 ---- ---- ---- ---- 3101.50 +173.25 2928.25 17500 ---- ---- ---- ---- 3599.75 +173.25 3426.50 18000 ---- ---- ---- ---- 4098.25 +173.50 3924.75 18500 ---- ---- ---- ---- 4596.50 +173.50 4423.00 19000 ---- ---- ---- ---- 5094.75 +173.50 4921.25 19500 ---- ---- ---- ---- 5593.00 +173.50 5419.50 QN3 JUL23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- .05 .00 .05 5000 ---- ---- ---- ---- .05 .00 .05 5500 ---- ---- ---- ---- .15 .00 .15 6000 ---- .30B ---- ---- .30 +.05 .25 6500 ---- .55B ---- ---- .55 +.05 .50 7000 .90 .90 .90 .90 .95 +.10 50 .85 67 7500 ---- ---- ---- ---- 1.55 +.15 1.40 8000 ---- 2.35B ---- 2.35B 2.50 +.30 2.20 8250 ---- 2.95B ---- 2.95B 3.10 +.40 2.70 8500 ---- 3.70B ---- 3.70B 3.85 +.50 3.35 8750 ---- 4.55B ---- 4.55B 4.75 +.65 4.10 9000 ---- 5.50B ---- 5.50B 5.75 +.75 5.00 98 9250 ---- 6.75B ---- 6.75B 7.00 +1.00 6.00 32 9500 ---- 8.25B ---- 8.25B 8.75 +1.25 7.50 40 9600 ---- 9.00B ---- 9.00B 9.50 +1.50 8.00 9700 ---- 9.75B ---- 9.75B 10.25 +1.50 8.75 2 2 9750 ---- 10.25B ---- 10.25B 10.50 +1.50 9.00 3 9800 9.25 10.75B 9.25 10.75B 11.00 +1.75 2 9.25 9900 ---- 11.50B ---- 11.50B 11.75 +1.75 10.00 10000 13.00 13.00 13.00 13.00 12.75 +2.00 5 10.75 2 101 10100 ---- 14.00B ---- 14.00B 13.75 +2.00 11.75 10200 ---- 15.00B ---- 15.00B 15.00 +2.25 12.75 10250 ---- 15.75B ---- 15.75B 15.50 +2.25 13.25 1 21 10300 ---- 16.25B ---- 16.25B 16.25 +2.50 13.75 10400 ---- 17.75B ---- 17.50B 17.50 +2.50 15.00 10500 ---- 19.25B ---- 19.00B 19.00 +2.75 16.25 17 10600 ---- 20.75B ---- 20.50B 20.50 +3.00 17.50 10700 ---- 22.75B 18.75A 18.75A 22.25 +3.25 19.00 10750 ---- 23.50B 19.50A 19.50A 23.25 +3.50 19.75 36 10800 ---- 24.50B 20.25A 20.25A 24.25 +3.50 20.75 10900 ---- 26.75B 21.75A 21.75A 26.25 +3.75 22.50 11000 ---- 29.00B 23.50A 23.50A 28.50 +4.00 7 24.50 1 27 11100 ---- 31.75B 25.50A 25.50A 31.25 +4.75 26.50 11200 ---- 34.50B 27.50A 27.50A 34.00 +5.25 28.75 11250 ---- 36.25B 28.50A 28.50A 35.50 +5.50 1 30.00 13 60 11300 ---- 37.75B 29.75A 29.75A 37.00 +5.50 31.50 32 11400 ---- 41.50B 32.25A 32.25A 40.50 +6.25 34.25 11500 ---- 45.50B 35.00A 35.00A 44.25 +7.00 3 37.25 158 11600 ---- 49.75B 38.00A 38.00A 48.50 +8.00 1 40.50 11700 ---- 54.50B 41.25A 41.25A 53.00 +9.00 44.00 11750 50.75 57.00B 43.25A 57.00B 55.50 +9.50 7 46.00 1 45 11800 ---- 59.75B 45.00A 45.00A 58.00 +10.00 48.00 8 8 11900 ---- 65.50B 49.25A 49.25A 63.50 +11.00 52.50 5 6 12000 ---- 72.00B 53.50A 53.50A 69.75 +12.50 8 57.25 4 66 12100 ---- 79.00B 58.50A 58.50A 76.50 +14.00 62.50 8 13 12200 73.25 86.50B 64.00A 86.50B 83.75 +15.25 11 68.50 17 12250 69.00 90.75B 66.75A 90.75B 87.75 +16.25 9 71.50 11 329 12300 80.25 95.00B 70.00A 76.50A 92.00 +17.00 31 75.00 13 23 12400 ---- 104.50B 76.75A 76.75A 100.75 +18.75 82.00 12 15 12500 91.00 114.75B 84.00A 98.25A 110.75 +20.75 10 90.00 1 164 12600 104.50 125.75B 92.00A 101.25A 121.25 +22.50 20 98.75 35 35 12700 124.25 138.25B 100.75A 138.25B 133.00 +24.50 54 108.50 39 12750 119.75 144.75B 105.50A 116.50A 139.50 +26.00 5 113.50 102 143 12800 126.50 151.25B 110.50A 151.25B 146.00 +27.00 5 119.00 2 5 12900 138.50 165.75B 121.25A 134.00A 160.00 +29.25 2 130.75 1 10 13000 151.50 182.00B 133.00A 182.00B 175.50 +32.00 26 143.50 30 214 13100 ---- 199.75B 145.75A 145.75A 192.50 +35.00 157.50 1 11 13200 188.50 219.50B 160.00A 219.50B 211.25 +38.50 3 172.75 32 56 13250 ---- 230.00B 167.75A 167.75A 221.25 +40.25 1 181.00 5 170 13300 ---- 241.00B 175.50A 175.50A 231.75 +42.00 189.75 3 3 13400 ---- 265.00B 193.00A 193.00A 254.50 +46.00 1 208.50 13500 ---- 291.00B 212.25A 212.25A 280.00 +50.75 51 229.25 1 241 13600 ---- 320.00B 233.50A 233.50A 308.25 +56.00 252.25 1 13700 ---- 352.25B 257.50A 257.50A 339.50 +61.50 278.00 5 37 13750 350.00 369.50B 270.50A 369.50B 356.50 +64.50 1 292.00 3 146 13800 305.25 388.00B 284.25A 363.25A 374.50 +67.75 3 306.75 2 18 13900 350.00 427.25B 314.00A 427.25B 413.50 +74.50 11 339.00 14 15 14000 399.00 470.75B 347.00A 470.75B 456.50 +81.75 11 374.75 10 55 14100 ---- 518.75B 383.75A 383.75A 504.25 +89.25 75 415.00 36 49 14200 ---- 571.50B 425.00A 425.00A 556.75 +97.25 459.50 47 47 14250 ---- 599.75B 447.50A 447.50A 584.75 +101.25 483.50 6 14300 ---- 628.75B 471.25A 471.25A 614.25 +105.50 508.75 14400 ---- 691.50B 522.25A 522.25A 676.50 +113.25 563.25 14500 ---- 759.25B 578.25A 578.25A 744.00 +121.50 622.50 14600 ---- 831.50B 639.50A 639.50A 816.25 +129.25 687.00 14700 ---- 908.00B 705.75A 705.75A 892.75 +136.25 756.50 14750 ---- 910.50B 740.75A 740.75A 932.75 +139.75 793.00 14800 ---- 958.75B 777.00A 777.00A 973.50 +143.00 830.50 14900 ---- 1034.25B 852.75A 852.75A 1057.75 +148.75 909.00 15000 ---- 1116.00B 942.50A 942.50A 1145.00 +153.75 991.25 15100 ---- 1205.50B 1025.00A 1025.00A 1235.00 +158.00 1077.00 15200 ---- 1299.50B 1115.50A 1115.50A 1327.00 +161.50 1165.50 15250 ---- 1345.00B 1159.75A 1159.75A 1373.50 +162.75 1210.75 15300 ---- 1392.75B 1204.75A 1204.75A 1420.50 +164.00 1256.50 15400 ---- 1485.75B 1296.25A 1296.25A 1515.25 +165.75 1349.50 15500 ---- 1584.00B 1389.50A 1389.50A 1611.25 +167.50 1443.75 15600 ---- 1679.25B 1484.25A 1484.25A 1707.75 +168.50 1539.25 15700 ---- 1776.50B 1581.75A 1581.75A 1805.00 +169.25 1635.75 15750 ---- 1825.50B 1628.25A 1628.25A 1853.75 +169.50 1684.25 15800 ---- 1877.00B 1677.00A 1677.00A 1902.75 +170.00 1732.75 15900 ---- 1975.00B 1774.25A 1774.25A 2000.75 +170.50 1830.25 16000 ---- 2071.00B 1872.00A 1872.00A 2099.00 +170.75 1928.25 16100 ---- 2171.75B 1970.25A 1970.25A 2197.50 +171.25 2026.25 16200 ---- 2265.25B 2068.50A 2068.50A 2296.00 +171.25 2124.75 16250 ---- 2317.25B 2119.25A 2119.25A 2345.50 +171.50 2174.00 16500 ---- 2573.75B 2360.50A 2360.50A 2592.50 +172.00 2420.50 16750 ---- 2709.25B 2609.00A 2609.00A 2839.75 +172.00 2667.75 17000 ---- 2956.25B 2855.00A 2855.00A 3087.25 +172.00 2915.25 17500 ---- 3451.00B 3350.00A 3350.00A 3582.75 +172.25 3410.50 18000 ---- 3946.50B 3845.50A 3845.50A 4078.50 +172.25 3906.25 18500 ---- 4442.25B 4341.00A 4341.00A 4574.25 +172.25 4402.00 19000 ---- 4937.00B 4836.75A 4836.75A 5070.25 +172.50 4897.75 19500 ---- 5434.00B 5332.25A 5332.25A 5566.00 +172.50 5393.50 QN3 AUG23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- .05 .00 .05 4000 ---- ---- ---- ---- .10 .00 .10 4500 ---- ---- ---- ---- .25 +.05 .20 5000 ---- ---- ---- ---- .50 +.05 .45 5500 ---- ---- ---- ---- .90 +.10 .80 6000 ---- ---- ---- ---- 1.55 +.15 1.40 6500 ---- ---- ---- ---- 2.50 +.25 2.25 7000 ---- ---- ---- ---- 3.85 +.35 3.50 7500 ---- ---- ---- ---- 5.75 +.50 5.25 8000 ---- ---- ---- ---- 8.25 +.75 7.50 8250 ---- ---- ---- ---- 9.75 +.75 9.00 8500 ---- 10.75B ---- 10.75B 11.75 +1.25 2 10.50 8750 ---- 12.75B ---- 12.75B 13.75 +1.25 12.50 9000 ---- 15.25B ---- 15.25B 16.00 +1.50 14.50 2 2 9250 ---- 18.00B ---- 18.00B 19.00 +2.00 17.00 9500 ---- 21.25B ---- 21.25B 22.00 +2.00 20.00 9750 ---- 25.25B ---- 25.25B 26.00 +2.75 23.25 10000 ---- 29.75B ---- 29.75B 30.50 +3.25 27.25 10250 ---- 35.25B ---- 35.25B 36.00 +4.00 32.00 10500 39.00 42.25B 39.00 42.25B 42.50 +4.75 1 37.75 10750 ---- 50.50B ---- 50.50B 50.75 +6.25 44.50 11000 ---- 61.00B 52.25A 52.25A 60.75 +7.75 53.00 1 1 11250 ---- 73.75B 61.75A 61.75A 73.00 +9.75 63.25 2 2 11500 ---- 89.25B 73.50A 73.50A 87.75 +12.25 75.50 11750 ---- 108.25B 88.00A 88.00A 106.00 +15.25 90.75 12000 ---- 131.00B 105.25A 105.25A 127.75 +18.50 109.25 12250 ---- 158.00B 126.25A 126.25A 154.00 +22.50 131.50 12500 ---- 190.25B 151.50A 151.50A 185.50 +27.00 1 158.50 1 1 12750 ---- 229.00B 181.75A 181.75A 223.00 +32.50 190.50 13000 ---- 275.50B 218.00A 218.00A 267.75 +38.50 229.25 13250 ---- 331.50B 262.00A 262.00A 321.75 +45.75 1 276.00 13500 ---- 399.25B 315.50A 315.50A 387.50 +54.50 333.00 13750 ---- 481.50B 381.25A 381.25A 468.25 +65.25 403.00 14000 ---- 581.75B 462.00A 462.00A 567.50 +78.25 489.25 14250 ---- 702.50B 561.75A 561.75A 688.00 +93.25 594.75 14500 ---- 847.25B 683.75A 683.75A 832.75 +109.75 723.00 14750 ---- 1014.75B 832.00A 832.00A 1001.75 +126.00 875.75 15000 ---- 1162.75B 1003.25A 1003.25A 1193.25 +140.25 1053.00 15250 ---- 1370.25B ---- 1368.25B 1403.75 +151.75 1252.00 15500 ---- 1592.25B ---- 1579.75B 1628.00 +159.75 1468.25 15750 ---- 1823.75B ---- 1811.50B 1861.00 +164.50 1696.50 16000 ---- 2056.50B ---- 2044.00B 2099.75 +167.25 1932.50 16250 ---- 2304.25B ---- 2292.00B 2341.75 +168.75 2173.00 16500 ---- 2542.50B ---- 2542.25B 2585.50 +169.50 2416.00 16750 ---- 2794.25B ---- 2794.25B 2830.50 +170.25 2660.25 17000 ---- 3040.00B ---- 3040.00B 3076.25 +170.75 2905.50 17500 ---- 3532.00B ---- 3532.00B 3568.75 +171.25 3397.50 18000 ---- 4023.50B ---- 4023.50B 4062.00 +171.25 3890.75 18500 ---- 4515.75B ---- 4511.75B 4555.75 +171.50 4384.25 19000 ---- 5011.75B ---- 5005.00B 5049.50 +171.50 4878.00 19500 ---- 5503.50B ---- 5491.00B 5543.50 +171.75 5371.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1367 482 3401 QN4 MAY23 WEEK 4 - Nasdaq Weekly E-Mini Options CALL CALL 2500 ---- 11458.75B 1217.75A 1458.75B 11224.00 -172.25 1396.25 3000 ---- 10959.25B 0718.25A 0959.25B 10724.25 -172.25 0896.50 3500 ---- 10459.75B 0218.50A 0459.75B 10224.50 -172.25 0396.75 4000 ---- 9960.25B 9719.00A 9960.25B 9724.75 -172.25 9897.00 4500 ---- 9460.50B 9220.25A 9460.50B 9225.00 -172.25 9397.25 5000 ---- 8961.25B 8720.25A 8961.00B 8725.00 -172.50 8897.50 5500 ---- 8461.75B 8220.25A 8461.50B 8225.25 -172.50 8397.75 6000 ---- 7962.00B 7721.50A 7962.00B 7725.50 -172.50 7898.00 6500 ---- 7462.25B 7221.00A 7462.25B 7225.75 -172.75 7398.50 7000 ---- 6962.75B 6721.50A 6962.75B 6726.00 -172.75 6898.75 7500 ---- 6463.25B 6222.00A 6463.25B 6226.25 -172.75 6399.00 7750 ---- 6213.50B 5973.25A 6213.50B 5976.25 -172.75 6149.00 8000 ---- 5963.75B 5722.75A 5963.75B 5726.25 -173.00 5899.25 8250 ---- 5713.75B 5472.50A 5713.75B 5476.50 -172.75 5649.25 8500 ---- 5464.00B 5222.75A 5464.00B 5226.50 -173.00 5399.50 8750 ---- 5214.25B 4976.25A 5214.25B 4976.75 -173.00 5149.75 8900 ---- 5064.50B 4823.50A 5064.50B 4826.75 -173.00 4999.75 9000 ---- 4964.50B 4723.25A 4964.50B 4726.75 -173.00 4899.75 9100 ---- 4864.50B 4623.25A 4864.50B 4626.75 -173.00 4799.75 9200 ---- 4764.75B 4523.25A 4764.75B 4526.75 -173.25 4700.00 9250 ---- 4714.75B 4474.50A 4714.75B 4477.00 -173.00 4650.00 9300 ---- 4665.00B 4424.25A 4664.75B 4427.00 -173.00 4600.00 9400 ---- 4564.75B 4323.50A 4564.75B 4327.00 -173.00 4500.00 9500 ---- 4465.00B 4224.00A 4465.00B 4227.00 -173.00 4400.00 9600 ---- 4365.00B 4124.50A 4365.00B 4127.00 -173.00 4300.00 9700 ---- 4265.00B 4023.75A 4265.00B 4027.00 -173.25 4200.25 9750 ---- 4215.25B 3973.75A 4215.25B 3977.00 -173.25 4150.25 9800 ---- 4165.25B 3926.75A 4165.25B 3927.25 -173.00 4100.25 9900 ---- 4065.50B 3824.75A 4065.25B 3827.25 -173.00 4000.25 10000 ---- 3965.50B 3724.00A 3965.50B 3727.25 -173.00 3900.25 10100 ---- 3865.50B 3624.00A 3865.50B 3627.25 -173.25 3800.50 10200 ---- 3765.50B 3527.25A 3765.50B 3527.25 -173.25 3700.50 10250 ---- 3715.50B 3475.00A 3715.50B 3477.25 -173.25 3650.50 10300 ---- 3665.75B 3424.25A 3665.75B 3427.50 -173.00 3600.50 10350 ---- 3615.75B 3374.25A 3615.75B 3377.50 -173.00 3550.50 10400 ---- 3565.75B 3324.25A 3565.75B 3327.50 -173.00 3500.50 10450 ---- 3515.75B 3275.00A 3515.75B 3277.50 -173.25 3450.75 10500 ---- 3465.75B 3227.50A 3465.75B 3227.50 -173.25 3400.75 10550 ---- 3415.75B 3174.50A 3415.75B 3177.50 -173.25 3350.75 10600 ---- 3366.00B 3124.50A 3366.00B 3127.50 -173.25 3300.75 10650 ---- 3316.00B 3076.25A 3316.00B 3077.50 -173.25 3250.75 10700 ---- 3266.00B 3027.50A 3266.00B 3027.50 -173.25 3200.75 10750 ---- 3216.00B 2975.50A 3216.00B 2977.50 -173.25 3150.75 10800 ---- 3166.00B 2928.00A 3166.00B 2927.50 -173.25 3100.75 10850 ---- 3116.25B 2875.50A 3116.25B 2877.75 -173.25 3051.00 10900 ---- 3066.50B 2827.00A 3066.25B 2827.75 -173.25 3001.00 10950 ---- 3016.50B 2774.25A 3016.50B 2777.75 -173.25 2951.00 11000 ---- 2966.25B 2728.00A 2966.25B 2727.75 -173.25 2901.00 11050 ---- 2916.00B 2674.50A 2916.00B 2677.75 -173.25 2851.00 11100 ---- 2866.25B 2625.75A 2866.25B 2627.75 -173.25 2801.00 11150 ---- 2816.50B 2574.50A 2816.50B 2577.75 -173.25 2751.00 11200 ---- 2766.50B 2526.25A 2766.50B 2527.75 -173.50 2701.25 11250 ---- 2716.50B 2476.00A 2716.50B 2477.75 -173.50 2651.25 11300 ---- 2666.50B 2424.75A 2666.50B 2428.00 -173.25 2601.25 11350 ---- 2616.75B 2377.50A 2616.75B 2378.00 -173.25 2551.25 11400 ---- 2566.75B 2324.75A 2566.75B 2328.00 -173.25 2501.25 11450 ---- 2516.75B 2277.50A 2516.75B 2278.00 -173.25 2451.25 11500 ---- 2466.75B 2225.00A 2466.75B 2228.00 -173.25 2401.25 11550 ---- 2417.00B 2175.00A 2417.00B 2178.00 -173.50 2351.50 11600 ---- 2367.00B 2125.00A 2367.00B 2128.00 -173.50 2301.50 11650 ---- 2317.00B 2076.75A 2317.00B 2078.00 -173.50 2251.50 11700 ---- 2267.00B 2025.25A 2267.00B 2028.25 -173.25 2201.50 11750 ---- 2217.00B 1975.25A 2217.00B 1978.25 -173.25 2151.50 11800 ---- 2167.25B 1928.25A 2167.25B 1928.25 -173.25 2101.50 11850 ---- 2117.25B 1878.50A 2117.25B 1878.25 -173.50 2051.75 11900 ---- 2067.25B 1825.50A 2067.25B 1828.25 -173.50 2001.75 11950 ---- 2017.50B 1775.50A 2017.50B 1778.25 -173.50 1951.75 12000 ---- 1967.50B 1728.75A 1967.50B 1728.50 -173.25 1901.75 12050 ---- 1917.50B 1675.75A 1917.50B 1678.50 -173.25 1851.75 12100 ---- 1867.75B 1629.50A 1867.75B 1628.50 -173.50 1802.00 12150 ---- 1817.75B 1578.75A 1817.50B 1578.50 -173.50 1752.00 12175 ---- 1790.50B 1556.50A 1790.50B 1553.50 -173.50 1727.00 12200 ---- 1767.75B 1528.00A 1767.75B 1528.50 -173.50 1702.00 12225 ---- 1740.50B 1511.25A 1740.50B 1503.50 -173.50 1677.00 12250 ---- 1718.00B 1479.00A 1718.00B 1478.75 -173.25 1652.00 12275 ---- 1690.75B 1459.25A 1690.75B 1453.75 -173.25 1627.00 12300 ---- 1667.75B 1428.50A 1667.75B 1428.75 -173.50 1602.25 12325 ---- 1640.50B 1407.00A 1638.75B 1403.75 -173.50 1577.25 12350 ---- 1617.75B 1376.50A 1617.75B 1378.75 -173.50 1552.25 12375 ---- 1590.75B 1359.50A 1589.50B 1353.75 -173.50 1527.25 12400 ---- 1568.00B 1326.50A 1568.00B 1328.75 -173.50 1502.25 12425 ---- 1540.75B 1307.00A 1539.75B 1304.00 -173.25 1477.25 12450 ---- 1518.00B 1278.50A 1518.00B 1279.00 -173.50 1452.50 12475 ---- 1490.75B 1260.50A 1489.00B 1254.00 -173.50 1427.50 12500 ---- 1470.00B 1225.75A 1470.00B 1229.00 -173.50 1402.50 1 12525 ---- 1441.00B 1208.00A 1439.25B 1204.00 -173.50 1377.50 12550 ---- 1418.25B 1177.00A 1418.25B 1179.25 -173.25 1352.50 12575 ---- 1391.00B 1157.50A 1389.25B 1154.25 -173.50 1327.75 12600 ---- 1368.50B 1130.25A 1368.50B 1129.25 -173.50 1302.75 12625 ---- 1341.25B 1110.25A 1339.50B 1104.25 -173.50 1277.75 12650 ---- 1318.50B 1077.25A 1318.50B 1079.25 -173.50 1252.75 12675 ---- 1291.25B 1058.00A 1289.50B 1054.50 -173.25 1227.75 12700 ---- 1270.50B 1024.50A 1270.25B 1029.50 -173.50 1203.00 18 62 12725 ---- 1241.75B 1007.75A 1239.75B 1004.50 -173.50 1178.00 12750 ---- 1219.00B 976.00A 1218.75B 979.75 -173.25 1153.00 9 9 12760 ---- 1206.50B 973.25A 1204.75B 969.75 -173.25 1143.00 12770 ---- 1196.75B 963.00A 1194.50B 959.75 -173.50 1133.25 12775 ---- 1192.00B 960.75A 1191.50B 954.75 -173.50 1128.25 12780 ---- 1187.00B 953.50A 1186.50B 949.75 -173.50 1123.25 12790 ---- 1177.00B 948.00A 1176.50B 939.75 -173.50 1113.25 12800 ---- 1170.75B 926.25A 1170.25B 930.00 -173.25 1103.25 9 11 12810 ---- 1157.25B 926.75A 1156.75B 920.00 -173.25 1093.25 12820 ---- 1147.25B 906.50A 1146.75B 910.00 -173.25 1083.25 12825 ---- 1142.25B 901.50A 1141.75B 905.00 -173.25 1078.25 12830 ---- 1137.25B 896.75A 1136.75B 900.00 -173.25 1073.25 12840 ---- 1127.25B 886.75A 1126.75B 890.00 -173.50 1063.50 12850 ---- 1121.00B 876.50A 1121.00B 880.00 -173.50 1053.50 130 12860 ---- 1107.25B 867.00A 1106.75B 870.25 -173.25 1043.50 12870 ---- 1097.50B 857.00A 1097.00B 860.25 -173.25 1033.50 12875 ---- 1092.50B 852.00A 1092.00B 855.25 -173.25 1028.50 12880 ---- 1087.50B 847.00A 1087.00B 850.25 -173.25 1023.50 12890 ---- 1077.50B 837.25A 1077.00B 840.25 -173.25 1013.50 12900 ---- 1071.00B 827.50A 1071.00B 830.50 -173.25 1003.75 1 12910 ---- 1057.50B 817.50A 1057.00B 820.50 -173.25 993.75 12920 ---- 1047.50B 807.50A 1047.00B 810.50 -173.25 983.75 12925 ---- 1042.50B 802.50A 1042.00B 805.50 -173.25 978.75 12930 ---- 1037.50B 797.75A 1037.00B 800.50 -173.25 973.75 12940 ---- 1027.75B 787.75A 1027.25B 790.75 -173.00 963.75 12950 ---- 1021.25B 776.75A 1021.25B 780.75 -173.25 954.00 6 12960 ---- 1007.75B 768.25A 1007.25B 770.75 -173.25 944.00 12970 ---- 997.75B 758.25A 997.25B 761.00 -173.00 934.00 12975 ---- 992.75B 753.25A 992.25B 756.00 -173.00 929.00 12980 ---- 987.75B 748.25A 987.25B 751.00 -173.00 924.00 12990 ---- 977.75B 738.50A 977.25B 741.00 -173.25 914.25 13000 ---- 971.50B 729.50A 971.50B 731.25 -173.00 904.25 36 13010 ---- 958.00B 718.75A 957.25B 721.25 -173.00 894.25 13020 ---- 948.00B 708.75A 947.50B 711.50 -172.75 884.25 13025 ---- 943.00B 704.00A 942.50B 706.50 -173.00 879.50 13030 ---- 938.00B 699.00A 938.00B 701.50 -173.00 874.50 13040 ---- 928.00B 689.25A 928.00B 691.75 -172.75 864.50 13050 ---- 921.75B 677.75A 921.75B 681.75 -172.75 854.50 9 284 13060 ---- 908.00B 669.50A 908.00B 672.00 -172.75 844.75 13070 ---- 898.25B 659.75A 898.25B 662.00 -172.75 834.75 13075 ---- 893.25B 654.75A 893.25B 657.00 -172.75 829.75 13080 ---- 888.25B 650.00A 888.25B 652.25 -172.50 824.75 13090 ---- 878.25B 640.25A 878.25B 642.25 -172.75 815.00 13100 ---- 872.25B 628.25A 872.25B 632.50 -172.50 805.00 95 13110 ---- 858.50B 620.50A 856.75B 622.75 -172.25 795.00 13120 ---- 848.50B 610.75A 847.25B 612.75 -172.50 785.25 13125 ---- 843.50B 606.00A 842.25B 608.00 -172.25 780.25 13130 ---- 838.50B 601.25A 837.00B 603.00 -172.25 775.25 13140 ---- 828.50B 591.50A 826.75B 593.25 -172.25 765.50 13150 ---- 822.50B 572.50A 822.50B 583.50 -172.00 755.50 11 13160 ---- 808.75B 563.50A 807.00B 573.50 -172.25 745.75 13170 ---- 798.75B 553.00A 797.00B 563.75 -172.00 735.75 13175 ---- 793.75B 548.50A 792.50B 559.00 -171.75 730.75 13180 ---- 789.00B 544.00A 787.75B 554.00 -172.00 726.00 13190 ---- 779.00B 533.50A 777.75B 544.25 -171.75 716.00 13200 ---- 773.00B 524.50A 772.75B 534.50 -171.75 5 706.25 160 13210 ---- 759.25B 514.00A 757.50B 524.75 -171.50 696.25 13220 ---- 749.25B 505.00A 748.00B 515.25 -171.25 686.50 13225 ---- 744.25B 500.50A 743.00B 510.25 -171.25 681.50 13230 ---- 739.25B 494.50A 738.00B 505.50 -171.25 676.75 13240 ---- 729.50B 485.50A 729.50B 495.75 -171.00 666.75 13250 ---- 723.25B 476.50A 723.00B 486.25 -170.75 657.00 75 13260 ---- 709.50B 466.00A 707.75B 476.50 -170.75 647.25 13270 ---- 699.75B 457.00A 698.50B 467.00 -170.25 637.25 13275 ---- 694.75B 452.50A 693.50B 462.00 -170.50 1 632.50 1 13280 ---- 689.75B 448.00A 688.50B 457.25 -170.25 627.50 13290 ---- 680.00B 437.50A 678.25B 447.75 -170.00 617.75 13300 ---- 673.75B 428.50A 672.25B 438.25 -169.75 608.00 46 13310 ---- 660.25B 419.50A 658.50B 428.75 -169.50 598.25 13320 ---- 650.25B 409.00A 649.00B 419.25 -169.25 588.50 13325 ---- 645.25B 404.50A 643.50B 414.50 -169.00 583.50 13330 ---- 640.50B 400.00A 638.75B 409.75 -169.00 578.75 13340 ---- 630.75B 391.00A 629.75B 400.25 -168.75 569.00 13350 396.50 624.50B 382.00A 412.00B 391.00 -168.25 1 559.25 7 302 13360 ---- 611.00B 373.00A 610.25B 381.50 -168.00 549.50 13370 ---- 601.25B 363.75A 600.75B 372.25 -167.50 539.75 13375 ---- 596.25B 358.75A 595.50B 367.50 -167.50 535.00 13380 ---- 591.50B 353.75A 591.00B 363.00 -167.25 530.25 13390 ---- 581.75B 345.00A 581.25B 353.75 -166.75 520.50 13400 472.50 574.00B 336.25A 336.25A 344.50 -166.25 2 510.75 57 123 13410 ---- 562.00B 326.25A 561.25B 335.50 -165.75 501.25 13420 ---- 552.25B 317.50A 551.25B 326.25 -165.50 491.75 13425 ---- 547.50B 313.75A 547.00B 321.75 -165.00 486.75 13430 ---- 542.50B 308.75A 542.00B 317.25 -164.75 482.00 13440 ---- 533.00B 300.00A 532.50B 308.25 -164.25 472.50 13450 300.00 526.00B 291.25A 295.00A 299.50 -163.50 34 463.00 1 99 13460 ---- 516.00B 282.50A 516.00B 290.50 -163.00 453.50 13470 ---- 508.00B 273.75A 508.00B 281.75 -162.25 444.00 13475 ---- 502.00B 270.00A 502.00B 277.25 -162.00 439.25 13480 ---- 498.00B 265.00A 498.00B 273.00 -161.50 434.50 13490 ---- 488.00B 257.50A 488.00B 264.25 -160.75 425.00 13500 330.00 478.00B 248.75A 251.25A 255.75 -160.00 21 415.75 4 65 13510 ---- 468.00B 240.00A 468.00B 247.25 -159.00 406.25 13520 ---- 460.00B 232.50A 458.00B 238.75 -158.25 397.00 13525 ---- 454.00B 227.50A 454.00B 234.50 -158.00 392.50 24 13530 ---- 450.00B 223.75A 450.00B 230.50 -157.25 387.75 13540 ---- 440.00B 216.00A 440.00B 222.00 -156.50 378.50 13550 ---- 430.00B 208.00A 430.00B 214.00 -155.25 369.25 5 70 13560 ---- 422.00B 200.00A 420.00B 205.75 -154.50 360.25 13570 ---- 412.00B 192.00A 412.00B 198.00 -153.00 351.00 13575 ---- 406.00B 188.00A 406.00B 194.00 -152.50 346.50 13580 ---- 402.00B 185.00A 402.00B 190.00 -152.00 342.00 13590 ---- 392.00B 177.00A 392.00B 182.25 -150.75 333.00 13600 180.00 384.00B 170.00A 171.00A 174.75 -149.50 15 324.25 30 163 13610 ---- 374.00B 162.00A 374.00B 167.25 -148.00 315.25 13620 ---- 366.00B 155.00A 366.00B 159.75 -146.75 306.50 13625 ---- 360.00B 152.00A 360.00B 156.25 -145.75 302.00 10 13630 ---- 356.00B 148.00A 356.00B 152.50 -145.25 297.75 13640 ---- 346.00B 141.25A 346.00B 145.50 -143.50 289.00 13650 142.00 338.00B 134.50A 135.25A 138.50 -142.00 1 280.50 3 208 13660 ---- 328.00B 128.50A 328.00B 131.75 -140.25 272.00 13670 ---- 320.00B 121.75A 320.00B 125.25 -138.25 263.50 13675 171.00 316.00B 118.75A 118.75A 122.00 -137.50 25 259.50 6 27 13680 ---- 310.00B 115.75A 310.00B 118.75 -136.50 255.25 13690 ---- 302.00B 109.00A 302.00B 112.50 -134.50 247.00 13700 269.50 292.00B 103.00A 103.00A 106.50 -132.50 60 239.00 3 177 13710 ---- 284.50B 97.25A 284.50B 100.75 -130.25 231.00 13720 92.00 275.75B 91.75A 96.25B 95.00 -128.00 1 223.00 13725 136.00 270.50B 89.00A 89.00A 92.25 -126.75 6 219.00 13730 ---- 267.00B 86.25A 267.00B 89.50 -125.50 215.00 13740 94.75 258.25B 81.25A 81.25A 84.25 -123.25 50 207.50 13750 106.25 249.50B 76.25A 80.00 79.25 -120.50 30 199.75 45 55 13760 88.00 242.50B 71.50A 85.75B 74.25 -118.00 16 192.25 13770 100.00 233.75B 67.25A 67.25A 69.50 -115.50 59 185.00 13775 104.75 228.50B 64.75A 64.75A 67.25 -114.00 63 181.25 3 14 13780 72.00 225.00B 62.75A 62.75A 65.25 -112.50 59 177.75 13790 96.25 218.00B 58.50A 90.50B 61.00 -109.75 62 170.75 13800 121.00 209.25B 54.75A 57.50B 56.75 -107.00 155 163.75 25 214 13810 60.25 202.25B 50.75A 61.50B 53.00 -103.75 18 156.75 13820 52.50 193.50B 47.25A 57.75B 49.25 -101.00 5 150.25 13825 99.50 190.00B 45.50A 45.50A 47.50 -99.25 60 146.75 3 1 13830 51.75 186.50B 43.75A 48.25B 45.75 -97.75 17 143.50 13840 92.75 179.50B 40.75A 44.75B 42.50 -94.75 16 137.25 13850 115.00 172.00B 37.50A 37.50A 39.25 -91.75 152 131.00 43 152 13860 94.50 165.00B 34.75A 34.75A 36.50 -88.25 110 124.75 13870 78.00 157.00B 32.00A 35.50B 33.50 -85.50 96 119.00 13875 132.00 155.50B 30.75A 30.75A 32.25 -83.75 48 116.00 16 18 13880 98.50 152.25B 29.50A 32.75B 31.00 -82.00 90 113.00 13890 90.50 145.50B 27.25A 27.25A 28.50 -79.00 17 107.50 13900 121.25 139.00B 25.00 25.50B 26.25 -75.75 185 102.00 185 267 13910 47.25 132.75B 23.00A 23.00A 24.00 -72.75 43 96.75 13920 42.50 126.50B 21.00A 27.00B 22.00 -69.50 15 91.50 13925 97.50 123.50B 20.00A 24.75B 21.00 -68.00 66 89.00 88 101 13930 65.00 120.50B 19.25A 24.75B 20.25 -66.25 36 86.50 13940 51.25 114.50B 17.75A 19.25B 18.50 -63.25 37 81.75 13950 96.00 109.00B 16.00A 16.00A 16.75 -60.50 85 77.25 165 245 13960 46.75 103.50B 14.75A 14.75A 15.25 -57.50 45 72.75 13970 90.00 98.00B 13.50A 26.50B 14.00 -54.50 54 68.50 13975 63.25 95.50B 13.00A 13.00A 13.25 -53.00 55 66.25 26 27 13980 45.25 93.00B 12.25A 12.25A 12.75 -51.50 107 64.25 13990 41.50 87.75B 11.25A 39.75B 11.50 -49.00 36 60.50 14000 71.00 83.25B 10.00 11.00 10.50 -46.25 264 56.75 301 415 14010 36.00 78.25B 9.50A 9.50A 9.50 -43.75 74 53.25 14020 32.75 73.75B 8.50A 36.00B 8.75 -41.00 38 49.75 10 10 14025 32.25 71.75B 8.25A 8.25A 8.25 -40.00 102 48.25 4 14 14030 30.50 69.25B 7.75A 7.75A 8.00 -38.75 50 46.75 14040 49.00 65.25B 7.25A 31.00B 7.25 -36.50 45 43.75 47 42 14050 45.50 61.50B 6.50A 7.50B 6.75 -34.00 225 40.75 298 255 14060 23.75 57.25B 6.00A 6.00A 6.00 -32.25 6 38.25 17 17 14070 25.00 53.75B 5.50A 5.50A 5.50 -30.25 44 35.75 17 17 14075 21.75 52.25B 5.25A 5.25A 5.25 -29.25 32 34.50 157 155 14080 11.75 50.25B 5.25A 10.00B 5.00 -28.50 17 33.50 6 6 14090 24.00 47.00B 4.75A 4.75A 4.70 -26.55 17 31.25 15 15 14100 33.00 44.00B 4.20 4.20 4.30 -24.95 113 29.25 134 269 14110 13.50 41.00B 4.10A 4.10A 3.95 -23.30 11 27.25 6 6 14120 15.25 38.25B 3.80A 7.00B 3.65 -21.60 21 25.25 14125 28.50 36.75B 3.65A 3.65A 3.50 -21.00 24 24.50 19 54 14130 ---- 35.50B 3.50A 35.50B 3.40 -20.35 23.75 14140 ---- 33.00B 3.30A 33.00B 3.15 -18.85 1 22.00 71 71 14150 27.00 31.00B 3.05A 3.05A 2.90 -17.60 26 20.50 56 81 14160 ---- 28.75B 2.85A 28.75B 2.70 -16.55 19.25 11 11 14170 ---- 26.50B 2.70A 26.50B 2.50 -15.25 17.75 14175 ---- 26.00B 2.60A 26.00B 2.45 -14.80 17.25 4 49 14180 6.50 24.75B 2.55A 8.50B 2.35 -14.15 10 16.50 14190 ---- 23.00B 2.40A 23.00B 2.20 -13.30 15.50 14200 19.00 21.50B 2.00 2.00 2.05 -12.20 54 14.25 154 167 14210 ---- 19.75B 2.15A 19.75B 1.95 -11.30 13.25 14 14 14220 ---- 18.25B 2.05A 18.25B 1.80 -10.70 12.50 14225 ---- 17.50B 1.95A 17.50B 1.75 -10.25 12.00 14230 ---- 17.00B 1.90A 17.00B 1.70 -9.80 11.50 14240 4.75 15.75B 1.80A 1.80A 1.60 -9.15 1 10.75 2 2 14250 4.50 14.75B 1.60 1.60 1.55 -8.45 40 10.00 27 88 14260 ---- 13.25B 1.70A 13.25B 1.45 -7.80 9.25 14270 ---- 12.25B 1.60A 12.25B 1.40 -7.35 8.75 14275 ---- 12.00B 1.55A 12.00B 1.35 -6.90 8.25 7 13 14280 ---- 11.25B 1.55A 11.25B 1.30 -6.70 8.00 14290 ---- 10.50B 1.45A 10.50B 1.25 -6.25 7.50 14300 3.95 9.75B 1.35A 3.15B 1.20 -5.80 74 7.00 21 65 14310 ---- 8.75B 1.35A 8.75B 1.15 -5.35 6.50 14320 ---- 8.00B 1.30A 8.00B 1.10 -4.90 6.00 14325 ---- 8.00B 1.30A 8.00B 1.05 -4.70 5.75 20 14330 ---- 7.50B 1.25A 7.50B 1.05 -4.70 5.75 14340 ---- 6.75B 1.20A 6.75B 1.00 -4.25 5.25 14350 5.50 6.50B 1.10A 1.10A .95 -4.00 71 4.95 16 231 14360 ---- 5.75B 1.15A 5.75B .90 -3.70 4.60 14370 ---- 5.25B 1.10A 5.25B .85 -3.45 4.30 14375 ---- 5.25B 1.05A 5.25B .85 -3.30 4.15 14380 ---- 4.85B 1.05A 4.85B .85 -3.20 4.05 14390 ---- 4.45B 1.05A 4.45B .80 -3.00 3.80 14400 3.00 4.15B 1.00 1.00 .75 -2.80 34 3.55 3 221 14410 ---- 3.80B .95A 3.80B .75 -2.55 3.30 14420 ---- ---- ---- .95A .70 ---- ---- 14425 ---- 3.35B .95A 3.35B .70 -2.30 3.00 14430 ---- ---- ---- .90A .70 ---- ---- 14440 ---- ---- ---- .90A .65 ---- ---- 14450 ---- 2.75B .85A 2.75B .65 -1.95 2.60 4 14475 ---- 2.35B .80A 2.35B .55 -1.70 2.25 14500 ---- 2.00B .80A .80A .50 -1.45 23 1.95 10 56 14525 ---- ---- .75A .75A .50 -1.25 1.75 14550 ---- ---- .70A .70A .45 -1.10 1.55 15 16 14575 ---- ---- .65A .65A .40 -1.00 1.40 13 14600 ---- ---- .55A .55A .35 -.90 14 1.25 64 80 14650 ---- ---- .60A .60A .30 -.75 1.05 14700 ---- ---- .55A .55A .30 -.65 .95 14750 ---- ---- .50A .50A .25 -.60 51 .85 14800 ---- ---- .50A .50A .20 -.55 .75 4 14850 ---- ---- .45A .45A .20 -.50 .70 14900 ---- ---- .45A .45A .15 -.50 .65 6 14950 ---- ---- .40A .40A .15 -.45 .60 3 15000 ---- ---- .40A .40A .15 -.40 .55 3 15050 ---- ---- .40A .40A .15 -.40 .55 15100 ---- ---- .40A .40A .10 -.40 .50 16 15150 ---- ---- .35A .35A .10 -.35 .45 15200 ---- ---- .35A .35A .10 -.35 .45 17 15250 ---- ---- .35A .35A .10 -.30 .40 15300 ---- ---- .35A .35A .10 -.30 .40 15400 ---- ---- .30A .30A .10 -.25 .35 15500 ---- ---- ---- ---- .05 -.25 .30 6 15600 ---- ---- ---- ---- .05 -.20 6 .25 61 61 15700 ---- ---- ---- ---- .05 -.20 .25 15750 ---- ---- ---- ---- .05 -.20 .25 15800 ---- ---- ---- ---- .05 -.15 .20 15900 ---- ---- ---- ---- .05 -.15 .20 16000 ---- ---- ---- ---- .05 -.15 .20 16250 ---- ---- ---- ---- .05 -.10 .15 16500 ---- ---- ---- ---- .05 -.05 .10 16750 ---- ---- ---- ---- .05 -.05 .10 17000 ---- ---- ---- ---- .05 .00 .05 17500 ---- ---- ---- ---- .05 .00 .05 18000 ---- ---- ---- ---- .05 +.05 CAB 18500 ---- ---- ---- ---- .05 +.05 CAB 19000 ---- ---- ---- ---- .05 +.05 CAB 19500 ---- ---- ---- ---- CAB .00 CAB QN4 JUN23 WEEK 4 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11072.50B 0965.00A 1072.25B 10841.25 -171.50 1012.75 3500 ---- 10574.50B 0465.75A 0574.50B 10343.50 -171.50 0515.00 4000 ---- 10077.00B 9969.50A 0077.00B 9845.75 -171.50 0017.25 4500 ---- 9579.50B 9470.50A 9579.50B 9347.75 -171.75 9519.50 5000 ---- 9082.00B 8972.50A 9082.00B 8850.00 -171.50 9021.50 5500 ---- 8584.25B 8474.75A 8584.25B 8352.25 -171.50 8523.75 6000 ---- 8086.75B 7977.00A 8086.75B 7854.25 -171.75 8026.00 6500 ---- 7589.25B 7481.00A 7589.25B 7356.50 -171.75 7528.25 7000 ---- 7091.50B 6982.75A 7091.50B 6858.75 -171.75 7030.50 7500 ---- 6597.75B 6484.00A 6597.75B 6361.00 -172.00 6533.00 8000 ---- 6096.75B 5986.50A 6096.75B 5863.50 -171.75 6035.25 8250 ---- 5848.00B 5737.75A 5848.00B 5614.75 -171.75 5786.50 8500 ---- 5599.25B 5490.75A 5599.25B 5366.00 -171.75 5537.75 8750 ---- 5350.75B 5242.00A 5350.75B 5117.25 -171.75 5289.00 9000 ---- 5102.00B 4993.50A 5102.00B 4868.50 -172.00 5040.50 9250 ---- 4853.50B 4744.25A 4853.50B 4620.00 -171.75 4791.75 9500 ---- 4605.25B 4494.75A 4605.25B 4371.50 -171.75 4543.25 9600 ---- 4505.75B 4395.50A 4505.75B 4272.00 -171.75 4443.75 9700 ---- 4406.50B 4296.25A 4406.50B 4172.75 -171.75 4344.50 9750 ---- 4357.00B 4248.25A 4357.00B 4123.00 -171.75 4294.75 9800 ---- 4307.25B 4198.50A 4307.25B 4073.50 -171.50 4245.00 9900 ---- 4208.00B 4097.50A 4208.00B 3974.00 -171.75 4145.75 10000 ---- 4108.75B 4000.00A 4108.75B 3874.75 -171.75 4046.50 10100 ---- 4009.50B 3899.00A 4009.50B 3775.50 -171.50 3947.00 10200 ---- 3910.25B 3799.75A 3910.25B 3676.25 -171.50 3847.75 10250 ---- 3860.50B 3752.00A 3860.50B 3626.75 -171.50 3798.25 10300 ---- 3811.00B 3700.50A 3811.00B 3577.00 -171.50 3748.50 10400 ---- 3711.75B 3483.50A 3711.75B 3478.00 -171.25 3649.25 10500 ---- 3612.50B 3380.50A 3612.50B 3378.75 -171.25 3550.00 10600 ---- 3513.50B 3283.75A 3513.50B 3279.75 -171.25 3451.00 10700 ---- 3414.50B 3185.50A 3414.50B 3180.50 -171.25 3351.75 10750 ---- 3365.00B 3133.00A 3365.00B 3131.25 -171.00 3302.25 10800 ---- 3315.25B 3083.25A 3315.25B 3081.75 -171.00 3252.75 10900 ---- 3216.25B 2987.00A 3216.25B 2982.75 -171.00 3153.75 11000 ---- 3117.50B 2888.25A 3117.50B 2884.00 -170.75 3054.75 11100 ---- 3018.75B 2786.75A 3018.75B 2785.25 -170.50 2955.75 11200 ---- 2919.75B 2692.00A 2919.75B 2686.75 -170.25 2857.00 11250 ---- 2870.50B 2642.75A 2870.25B 2637.50 -170.25 2807.75 11300 ---- 2821.50B 2593.50A 2821.00B 2588.25 -170.00 2758.25 11400 ---- 2722.75B 2494.25A 2722.25B 2489.75 -170.00 2659.75 11500 ---- 2624.25B 2397.00A 2624.25B 2391.75 -169.50 2561.25 11600 ---- 2523.50B 2299.25A 2523.25B 2293.75 -169.25 2463.00 11700 ---- 2423.50B 2201.50A 2422.00B 2196.00 -168.75 2364.75 11750 ---- 2374.00B 2152.75A 2374.00B 2147.25 -168.50 2315.75 11800 ---- 2326.75B 2105.25A 2326.75B 2098.50 -168.50 2267.00 11900 ---- 2228.75B 2006.00A 2227.00B 2001.50 -167.75 2169.25 12000 ---- 2129.75B 1907.25A 2129.25B 1904.75 -167.00 2071.75 12050 ---- 2080.50B 1859.00A 2080.50B 1856.25 -166.75 2023.00 12100 ---- 2033.25B 1813.75A 2033.25B 1808.25 -166.25 1974.50 12150 ---- 1983.00B 1764.75A 1983.00B 1760.25 -165.75 1926.00 12200 ---- 1936.50B 1719.00A 1935.50B 1712.25 -165.50 1877.75 12250 ---- 1888.00B 1667.25A 1887.50B 1664.50 -165.00 1829.50 12300 ---- 1839.75B 1619.75A 1839.25B 1616.75 -164.50 1781.25 12350 ---- 1791.50B 1575.25A 1791.00B 1569.25 -164.00 1733.25 12400 ---- 1743.25B 1532.50A 1742.75B 1522.00 -163.25 1685.25 12450 ---- 1695.25B 1487.25A 1694.75B 1474.75 -162.50 1637.25 12500 1432.25 1647.25B 1432.25 1432.25 1427.75 -162.00 1 1589.75 12550 ---- 1599.25B 1393.50A 1598.75B 1381.00 -161.25 1542.25 12600 ---- 1551.50B 1348.75A 1551.25B 1334.50 -160.25 1494.75 12650 ---- 1504.00B 1293.75A 1503.50B 1288.25 -159.25 1447.50 12700 ---- 1456.75B 1250.75A 1456.25B 1242.25 -158.25 1400.50 12750 ---- 1409.50B 1205.25A 1409.00B 1196.50 -157.00 1353.50 12800 ---- 1362.50B 1156.00A 1362.00B 1151.00 -156.00 1307.00 12850 ---- 1315.75B 1114.25A 1315.25B 1105.75 -154.75 1260.50 12900 ---- 1269.00B 1069.50A 1268.50B 1060.75 -153.50 1214.25 12950 ---- 1222.75B 1015.75A 1221.75B 1016.25 -152.25 1168.50 13000 ---- 1176.50B 971.75A 1175.75B 972.00 -150.75 1122.75 13050 ---- 1130.75B 927.75A 1129.75B 928.25 -149.25 1077.50 13100 ---- 1087.00B 884.75A 1086.00B 885.00 -147.25 1032.25 13150 ---- 1041.50B 832.25A 1040.75B 842.00 -145.50 987.50 13200 ---- 996.50B 790.25A 995.50B 799.50 -143.75 943.25 13250 ---- 951.75B 748.75A 950.75B 757.50 -141.75 899.25 13300 ---- 907.50B 707.75A 907.00B 716.00 -139.75 855.75 13350 ---- 863.50B 667.25A 863.00B 675.00 -137.50 812.50 13400 ---- 820.00B 627.50A 819.75B 634.75 -135.25 770.00 1 13450 ---- 780.50B 588.50A 780.50B 595.25 -132.50 727.75 13500 ---- 738.00B 550.25A 738.00B 556.25 -130.00 686.25 1 13550 ---- 696.00B 513.25A 696.00B 518.25 -127.00 645.25 13600 ---- 655.25B 476.50A 655.00B 481.25 -123.75 605.00 13650 ---- 614.75B 441.00A 614.25B 445.25 -120.50 565.75 13700 ---- 574.75B 406.50A 574.50B 410.25 -116.75 527.00 13750 ---- 535.75B 373.25A 535.50B 376.75 -112.75 489.50 13800 356.25 497.50B 341.25A 343.25A 344.25 -108.50 1 452.75 4 13850 ---- 460.25B 310.50A 459.75B 313.00 -104.25 417.25 13900 ---- 424.00B 281.25A 424.00B 283.50 -99.50 383.00 1 13950 ---- 389.25B 253.00A 389.00B 255.50 -94.50 350.00 14000 292.00 357.25B 227.50A 227.50A 229.00 -89.25 3 318.25 6 7 14050 ---- 324.25B 203.00A 324.00B 204.25 -84.00 288.25 14100 ---- 294.00B 180.25A 293.75B 181.25 -78.50 259.75 16 14150 ---- 264.00B 159.00A 263.75B 159.75 -73.00 232.75 14200 ---- 236.25B 140.00A 236.00B 140.25 -67.50 207.75 10 14250 ---- 209.25B 122.25A 209.25B 122.50 -61.75 15 184.25 14300 124.50 187.00B 106.25A 129.25B 106.50 -56.25 3 162.75 40 14350 ---- 164.75B 91.00A 164.75B 92.00 -50.75 142.75 14400 90.75 144.50B 78.25A 79.25A 79.25 -45.50 17 124.75 1 14450 ---- 125.25B 67.25A 125.25B 67.75 -40.75 108.50 14500 58.50 108.75B 57.75A 60.75B 58.00 -35.75 1 93.75 2 14550 70.50 94.50B 49.25A 70.75B 49.50 -31.25 1 80.75 14600 ---- 81.25B 42.25A 81.25B 42.00 -27.25 69.25 9 14650 ---- 69.25B 36.25A 69.25B 35.75 -23.50 59.25 14700 ---- 59.50B 30.75A 59.50B 30.25 -20.25 50.50 23 14750 ---- 50.25B 26.25A 50.25B 25.75 -17.25 15 43.00 14800 ---- 42.50B 22.25A 42.50B 22.00 -14.50 36.50 7 14850 ---- 35.75B 19.25A 35.75B 18.75 -12.25 31.00 14900 ---- 30.25B 16.50A 30.25B 16.00 -10.25 26.25 44 14950 ---- 25.25B 14.00A 25.25B 13.75 -8.50 22.25 15000 ---- 21.25B 12.25A 21.25B 11.75 -7.25 19.00 15100 12.50 15.00B 9.00A 9.00A 8.75 -5.00 1 13.75 25 15200 ---- 10.75B 7.00A 10.75B 6.75 -3.50 10.25 15250 ---- 9.00B 6.25A 9.00B 5.75 -3.00 8.75 15300 ---- ---- 5.50A 5.50A 5.00 -2.50 7.50 15400 ---- ---- 4.20A 4.20A 4.00 -1.75 5.75 15500 ---- ---- 3.40A 3.40A 3.15 -1.25 4.40 15600 ---- ---- 2.80A 2.80A 2.55 -.90 3.45 15700 ---- ---- 2.35A 2.35A 2.05 -.65 2.70 15750 ---- ---- 2.15A 2.15A 1.85 -.55 2.40 15800 ---- ---- 2.00A 2.00A 1.70 -.45 2.15 15900 ---- ---- ---- ---- 1.40 -.35 1.75 16000 ---- ---- ---- ---- 1.15 -.25 1.40 16100 ---- ---- ---- ---- .95 -.20 1.15 16200 ---- ---- ---- ---- .80 -.15 .95 16250 ---- ---- ---- ---- .75 -.10 .85 16500 ---- .55B ---- .55B .50 .00 .50 16750 ---- .40B ---- .40B .35 .00 .35 17000 ---- .30B ---- .30B .25 .00 .25 17500 ---- .25B ---- .25B .15 +.05 .10 18000 ---- .15B ---- .15B .10 +.05 .05 18500 ---- .10B ---- .10B .05 .00 .05 19000 ---- ---- ---- ---- .05 .00 .05 19500 ---- ---- ---- ---- .05 +.05 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 3605 2333 6074 QN4 MAY23 WEEK 4 - Nasdaq Weekly E-Mini Options CALL PUT 2500 ---- ---- ---- ---- CAB .00 CAB 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 7000 ---- ---- ---- ---- CAB .00 CAB 7500 ---- ---- ---- ---- CAB .00 CAB 7750 ---- ---- ---- ---- CAB .00 CAB 8000 ---- ---- ---- ---- CAB .00 CAB 10 8250 ---- ---- ---- ---- CAB .00 CAB 8500 ---- ---- ---- ---- CAB .00 CAB 8750 ---- ---- ---- ---- CAB .00 CAB 8900 ---- ---- ---- ---- CAB .00 CAB 9000 ---- ---- ---- ---- CAB .00 CAB 1 9100 ---- ---- ---- ---- CAB .00 CAB 9200 ---- ---- ---- ---- CAB .00 CAB 9250 ---- ---- ---- ---- CAB .00 CAB 9300 ---- ---- ---- ---- CAB .00 CAB 9400 ---- ---- ---- ---- CAB .00 CAB 9500 ---- ---- ---- ---- CAB .00 CAB 3 9600 ---- ---- ---- ---- CAB .00 CAB 1 9700 ---- ---- ---- ---- .05 +.05 CAB 9750 ---- ---- ---- ---- .05 .00 .05 12 9800 ---- ---- ---- ---- .05 .00 .05 9900 ---- ---- ---- ---- .05 .00 .05 8 10000 ---- ---- ---- ---- .05 .00 .05 7 10100 ---- ---- ---- ---- .05 .00 .05 6 10200 ---- ---- ---- ---- .05 .00 .05 10250 ---- ---- ---- ---- .05 .00 .05 10300 ---- ---- ---- ---- .05 .00 .05 10350 ---- ---- ---- ---- .05 .00 .05 5 10400 ---- ---- ---- ---- .05 .00 .05 6 10450 ---- ---- ---- ---- .05 .00 .05 10500 ---- ---- ---- ---- .05 .00 .05 11 10550 ---- ---- ---- ---- .05 .00 .05 10600 ---- ---- ---- ---- .05 .00 .05 3 10650 ---- ---- ---- ---- .05 .00 .05 2 10700 ---- ---- ---- ---- .10 +.05 .05 8 10750 ---- ---- ---- ---- .10 .00 .10 10800 ---- ---- ---- ---- .10 .00 .10 2 10850 ---- ---- ---- ---- .10 .00 .10 32 10900 ---- ---- ---- ---- .10 .00 .10 9 10950 ---- ---- ---- ---- .10 .00 .10 11000 .25 .25 .25 .25 .10 .00 10 .10 87 11050 ---- ---- ---- ---- .10 .00 .10 11100 ---- ---- ---- ---- .10 .00 .10 2 11150 ---- ---- ---- ---- .10 .00 .10 11200 ---- ---- ---- ---- .15 .00 .15 10 11250 ---- ---- ---- ---- .15 .00 .15 2 11300 ---- ---- ---- ---- .15 .00 .15 32 11350 ---- ---- ---- ---- .15 .00 .15 6 11400 ---- ---- ---- ---- .15 .00 .15 10 11450 ---- ---- ---- ---- .15 .00 .15 1 11500 .50 .50 .40A .40A .20 .00 2 .20 136 11550 ---- ---- ---- ---- .20 .00 .20 1 11600 ---- ---- ---- ---- .20 .00 .20 58 11650 ---- ---- ---- ---- .20 .00 .20 2 11700 ---- ---- ---- ---- .25 .00 .25 5 11750 ---- ---- ---- ---- .25 .00 .25 4 50 11800 ---- ---- ---- ---- .25 .00 .25 70 11850 ---- ---- ---- ---- .30 .00 .30 25 11900 .40 .40 .40 .40 .30 .00 10 .30 57 11950 ---- ---- ---- ---- .35 +.05 .30 340 12000 .35 .35 .30 .30 .35 .00 3 .35 3 269 12050 ---- ---- ---- ---- .40 +.05 .35 9 12100 ---- ---- ---- ---- .40 .00 .40 47 12150 ---- ---- ---- ---- .45 .00 .45 126 12175 ---- ---- ---- ---- .45 .00 .45 12200 ---- ---- ---- ---- .50 +.05 9 .45 61 72 12225 ---- ---- ---- ---- .50 .00 .50 12250 ---- ---- ---- ---- .50 .00 .50 16 12275 ---- ---- ---- ---- .55 +.05 .50 12300 ---- ---- ---- ---- .55 .00 .55 94 12325 ---- ---- ---- ---- .60 +.05 .55 12350 ---- ---- .55A .55A .60 .00 .60 8 12375 ---- ---- ---- ---- .65 +.05 .60 12400 .45 .55B .45 .55B .65 .00 12 .65 90 12425 ---- ---- ---- ---- .70 +.05 .65 12450 ---- ---- ---- ---- .70 .00 .70 11 12475 ---- ---- ---- ---- .75 +.05 .70 12500 .70 .70 .60 .70B .80 +.05 2 .75 1 255 12525 ---- ---- .75A .75A .85 +.05 .80 12550 ---- ---- .75A .75A .85 .00 .85 74 12575 ---- ---- .80A .80A .90 +.05 .85 100 12600 ---- ---- .80A .80A .95 +.05 .90 1 302 12625 ---- 1.00B .90A .90A 1.00 +.05 .95 12650 ---- 1.05B .85A .85A 1.05 +.05 1.00 3 96 12675 1.00 1.15B .95A 1.00 1.15 +.10 1 1.05 9 12700 ---- 1.25B .95A .95A 1.20 +.10 31 1.10 15 85 12725 ---- 1.35B 1.00A 1.00A 1.25 +.10 1.15 4 20 12750 1.10 1.55B 1.00 1.00 1.35 +.15 13 1.20 3 241 12760 ---- 1.55B 1.15A 1.15A 1.35 +.10 1.25 12770 ---- 1.60B 1.15A 1.15A 1.40 +.10 1.30 12775 ---- 1.60B 1.15A 1.15A 1.45 +.15 1.30 2 12780 ---- 1.65B 1.15A 1.15A 1.45 +.15 1.30 12790 ---- 1.70B 1.20A 1.20A 1.50 +.15 1.35 12800 1.20 2.00 1.20 1.65A 1.50 +.15 60 1.35 3 63 12810 ---- 1.85B 1.25A 1.25A 1.55 +.15 1.40 12820 ---- 1.90B 1.25A 1.25A 1.60 +.20 1.40 12825 ---- 1.90B 1.30A 1.30A 1.60 +.15 1.45 2 2 12830 ---- 1.95B 1.30A 1.30A 1.65 +.20 1.45 12840 ---- 2.05B 1.30A 1.30A 1.70 +.20 1.50 12850 ---- 2.10B 1.35A 1.35A 1.75 +.20 1.55 8 118 12860 ---- 2.15B 1.35A 1.35A 1.80 +.25 1.55 12870 ---- 2.25B 1.40A 1.40A 1.85 +.25 1.60 12875 ---- 2.30B 1.40A 1.40A 1.85 +.25 1.60 12880 ---- 2.35B 1.45A 1.45A 1.90 +.25 1.65 12890 ---- 2.45B 1.45A 1.45A 1.95 +.25 1.70 12900 ---- 2.75B 1.50A 1.50A 2.00 +.30 1.70 6 382 12910 ---- 2.65B 1.55A 1.55A 2.05 +.30 1.75 12920 ---- 2.75B 1.55A 1.55A 2.15 +.35 1.80 12925 ---- 3.00B 1.60A 1.60A 2.15 +.30 1.85 12930 ---- 2.85B 1.60A 1.60A 2.20 +.35 1.85 12940 ---- 2.95B 1.65A 1.65A 2.25 +.35 1.90 12950 2.00 3.20B 1.70A 3.20B 2.35 +.40 81 1.95 33 12960 ---- 3.20B 1.70A 1.70A 2.40 +.40 2.00 12970 ---- 3.30B 1.75A 1.75A 2.50 +.45 2.05 12975 ---- 3.50B 1.80A 1.80A 2.55 +.45 2.10 12980 ---- 3.40B 1.80A 1.80A 2.60 +.50 2.10 12990 ---- 3.55B 1.85A 1.85A 2.65 +.50 2.15 2 2 13000 2.00 3.85B 1.55 2.60A 2.75 +.55 58 2.20 4 272 13010 ---- 3.85B 1.95A 1.95A 2.85 +.55 2.30 13020 ---- 4.00B 2.00A 2.00A 2.95 +.60 2.35 13025 ---- 4.15B 2.05A 2.05A 3.00 +.60 2.40 13030 ---- 4.15B 2.05A 2.05A 3.05 +.65 2.40 13040 ---- 4.30B 2.10A 2.10A 3.20 +.70 2.50 13050 4.45 4.70B 2.15A 3.20A 3.30 +.75 17 2.55 90 13060 ---- 4.65B 2.20A 2.20A 3.45 +.80 2.65 13070 ---- 4.85B 2.30A 2.30A 3.55 +.85 2.70 13075 ---- 5.00B 2.30A 2.30A 3.65 +.90 2.75 1 13080 ---- 5.25B 2.35A 2.35A 3.70 +.90 2.80 13090 ---- 5.25B 2.35A 2.35A 3.85 +1.00 2.85 13100 2.50 5.75B 2.45A 5.75B 4.00 +1.05 69 2.95 8 222 13110 ---- 5.75B 2.50A 2.50A 4.15 +1.10 3.05 13120 ---- 6.00B 2.60A 2.60A 4.30 +1.15 3.15 13125 3.75 6.25B 2.55A 6.25B 4.40 +1.20 2 3.20 1 4 13130 ---- 6.25B 2.65A 2.65A 4.50 +1.25 3.25 13140 ---- 6.50B 2.70A 2.70A 4.70 +1.35 3.35 13150 ---- 7.00B 2.80A 2.80A 4.90 +1.45 3.45 2 46 13160 ---- 7.25B 2.90A 2.90A 5.00 +1.45 3.55 13170 ---- 7.50B 2.95A 2.95A 5.25 +1.55 3.70 13175 ---- 7.75B 3.00A 3.00A 5.50 +1.75 3.75 51 13180 ---- 7.75B 3.05A 3.05A 5.50 +1.70 3.80 13190 ---- 8.25B 3.15A 3.15A 5.75 +1.80 1 3.95 13200 4.70 8.75B 3.20A 6.00 6.00 +1.95 33 4.05 73 209 13210 5.75 9.00B 3.35A 5.25A 6.25 +2.05 9 4.20 13220 ---- 9.50B 3.45A 3.45A 6.50 +2.15 4.35 13225 6.25 9.75B 3.45A 5.50A 6.75 +2.30 1 4.45 23 27 13230 3.50 9.75B 3.50 9.75B 7.00 +2.50 1 4.50 13240 3.00 10.25B 3.00 10.25B 7.25 +2.60 1 4.65 13250 3.20 10.75B 3.20 6.25A 7.50 +2.65 19 4.85 39 283 13260 ---- 11.25B 3.90A 3.90A 8.00 +3.00 3 5.00 13270 9.00 11.75B 4.00A 9.25B 8.25 +3.00 8 5.25 4 4 13275 9.25 12.25B 3.95A 9.50B 8.50 +3.25 3 5.25 4 46 13280 ---- 12.25B 4.10A 4.10A 8.75 +3.25 5.50 8 8 13290 5.50 13.00B 4.25A 7.75A 9.25 +3.75 10 5.50 13300 4.40 13.75B 4.25A 4.50A 9.50 +3.75 118 5.75 52 193 13310 11.75 14.25B 4.50A 8.50A 10.00 +4.00 15 6.00 13320 ---- 15.00B 4.65A 4.65A 10.50 +4.25 6.25 13325 7.00 15.25B 4.60A 9.25A 11.00 +4.50 19 6.50 3 46 13330 ---- 15.75B 4.80A 4.80A 11.25 +4.75 6.50 13340 6.75 16.50B 4.95A 5.25A 11.75 +5.00 14 6.75 1 1 13350 7.75 17.25B 5.00A 12.75B 12.25 +5.25 45 7.00 39 240 13360 9.75 18.00B 5.25A 10.75A 13.00 +5.75 14 7.25 2 2 13370 18.75 19.00B 5.50A 19.00B 13.75 +6.00 8 7.75 16 16 13375 ---- 19.50B 5.25A 5.25A 14.00 +6.25 7.75 13 16 13380 ---- 19.75B 5.75A 5.75A 14.50 +6.50 8.00 13390 ---- 21.00B 6.00A 6.00A 15.25 +7.00 8.25 7 7 13400 6.75 22.00B 5.75 16.50B 16.00 +7.25 310 8.75 51 196 13410 11.50 23.00B 6.25A 22.75B 16.75 +7.75 13 9.00 13420 13.00 24.25B 6.50A 24.00B 17.75 +8.25 7 9.50 5 5 13425 10.00 24.75B 6.50A 15.00A 18.25 +8.75 19 9.50 14 14 13430 12.75 25.25B 6.75A 15.50A 18.75 +9.00 15 9.75 13440 9.50 26.50B 7.00A 20.25B 19.75 +9.50 23 10.25 13450 9.75 28.00B 7.00A 20.25A 20.75 +10.00 48 10.75 12 398 13460 21.00 29.25B 7.50A 18.00A 21.75 +10.50 8 11.25 3 3 13470 16.25 30.75B 8.00A 24.00B 23.00 +11.25 8 11.75 5 5 13475 16.00 31.50B 7.75A 24.50B 23.75 +11.75 63 12.00 5 20 13480 10.50 32.25B 8.25A 20.00A 24.25 +12.00 27 12.25 1 1 13490 12.00 34.00B 8.50A 21.00A 25.75 +13.00 41 12.75 3 3 13500 11.75 35.50B 8.50A 26.00B 27.00 +13.50 166 13.50 276 286 13510 20.75 37.50B 9.25A 37.25B 28.50 +14.50 13 14.00 2 2 13520 13.25 39.25B 9.75A 35.50B 30.00 +15.25 81 14.75 10 10 13525 13.50 40.25B 9.75A 32.00B 31.00 +16.00 16 15.00 9 24 13530 14.00 41.25B 10.00A 26.00A 31.75 +16.25 42 15.50 4 4 13540 24.75 43.25B 10.50A 34.75B 33.50 +17.25 32 16.25 10 10 13550 11.75 45.50B 10.75A 29.00A 35.25 +18.25 83 17.00 37 427 13560 31.00 47.75B 11.50A 30.75A 37.25 +19.25 17 18.00 13570 15.25 50.00B 12.00A 50.00B 39.25 +20.50 122 18.75 4 4 13575 24.00 51.25B 12.25A 47.25B 40.25 +21.00 49 19.25 10 6 13580 25.25 52.50B 12.50A 29.25A 41.25 +21.50 74 19.75 1 1 13590 27.25 55.25B 13.25A 55.25B 43.50 +22.75 52 20.75 13600 17.50 58.00B 13.50A 44.75A 46.00 +24.25 489 21.75 100 279 13610 29.50 60.75B 14.50A 60.75B 48.50 +25.50 23 23.00 13620 31.50 64.00B 15.25A 21.00A 51.00 +26.75 8 24.25 9 9 13625 14.50 65.25B 14.50 44.25A 52.50 +27.75 76 24.75 21 88 13630 29.50 67.00B 16.00A 29.25A 54.00 +28.50 40 25.50 13640 ---- 70.25B 16.75A 16.75A 56.75 +30.00 26.75 36 36 13650 25.00 73.50B 17.25A 73.50B 60.00 +31.75 56 28.25 212 399 13660 59.25 77.50B 18.50A 53.50A 63.00 +33.25 2 29.75 2 2 13670 21.00 81.00B 19.50A 40.25A 66.50 +35.25 2 31.25 4 4 13675 45.00 83.00B 20.00A 83.00B 68.25 +36.25 8 32.00 43 40 13680 ---- 85.25B 20.50A 20.50A 70.00 +37.00 1 33.00 1 1 13690 ---- 89.00B 21.50A 21.50A 73.75 +39.00 34.75 13700 28.00 93.50B 22.50A 81.50B 77.75 +41.25 616 36.50 374 313 13710 35.00 98.00B 24.00A 98.00B 82.00 +43.50 4 38.50 13720 33.50 102.75B 25.25A 74.00A 86.25 +45.75 76 40.50 15 15 13725 66.75 105.00B 25.50A 76.00A 88.50 +47.00 7 41.50 76 51 13730 80.75 107.50B 26.50A 95.25B 90.75 +48.00 16 42.75 60 60 13740 50.75 112.50B 28.00A 112.50B 95.50 +50.50 4 45.00 4 4 13750 42.00 117.75B 29.25A 97.25A 100.50 +53.00 159 47.50 53 102 13760 34.00 122.50B 31.00A 122.50B 105.50 +55.50 3 50.00 42 34 13770 63.00 128.00B 32.75A 128.00B 110.75 +58.25 2 52.50 13775 66.00 130.50B 33.75A 130.50B 113.50 +59.50 15 54.00 6 8 13780 63.25 133.75B 34.50A 133.75B 116.25 +61.00 2 55.25 11 11 13790 89.00 139.50B 36.50A 106.75A 122.00 +63.75 15 58.25 13800 53.50 145.50B 37.25 123.25 128.00 +66.75 150 61.25 187 118 13810 130.00 151.75B 40.50A 146.50B 134.25 +69.75 1 64.50 13820 118.00 157.00B 44.25A 106.75A 140.50 +72.75 6 67.75 13825 83.50 160.25B 45.00A 160.25B 143.75 +74.25 31 69.50 9 8 13830 78.75 164.00B 46.50A 164.00B 147.00 +75.75 3 71.25 6 3 13840 86.25 170.00B 49.00A 170.00B 153.75 +79.00 26 74.75 6 3 13850 57.00 177.00B 51.50A 143.00A 160.50 +82.00 119 78.50 37 91 13860 95.00 184.00B 54.50A 184.00B 167.50 +85.25 63 82.25 13870 68.50 191.00B 57.50A 191.00B 174.75 +88.25 34 86.50 3 2 13875 102.00 195.00B 59.25A 90.50A 178.50 +90.00 17 88.50 6 42 13880 98.00 198.75B 60.75A 198.75B 182.25 +91.75 11 90.50 13890 ---- 206.25B 64.00A 64.00A 189.75 +94.75 95.00 13900 73.50 213.75B 67.25A 210.00B 197.50 +98.00 32 99.50 120 115 13910 ---- 221.25B 71.00A 71.00A 205.25 +101.00 104.25 13920 95.00 230.00B 74.75A 230.00B 213.25 +104.25 4 109.00 13925 103.75 233.75B 76.50A 233.75B 217.25 +105.75 12 111.50 35 36 13930 ---- 237.50B 78.75A 78.75A 221.25 +107.25 114.00 13940 ---- 246.25B 82.75A 82.75A 229.50 +110.25 1 119.25 13950 117.00 253.75B 86.75A 253.75B 238.00 +113.50 7 124.50 54 46 13960 99.75 262.50B 91.50A 91.50A 246.50 +116.25 2 130.25 13970 ---- 271.25B 96.00A 96.00A 255.00 +119.25 135.75 13975 ---- 275.00B 98.25A 98.25A 259.50 +120.75 138.75 3 3 13980 ---- 280.00B 100.75A 100.75A 263.75 +122.00 5 141.75 13990 ---- 288.75B 105.75A 105.75A 272.75 +125.00 147.75 14000 127.00 296.50B 111.00A 167.00A 281.75 +127.50 51 154.25 80 67 14010 ---- 305.50B 117.50A 117.50A 290.75 +130.25 160.50 14020 ---- 314.50B 122.50A 122.50A 299.75 +132.50 167.25 14025 ---- 319.00B 126.25A 126.25A 304.50 +133.75 170.75 14030 ---- 323.50B 128.75A 128.75A 309.00 +135.00 15 174.00 14040 314.50 332.50B 134.50A 331.00B 318.25 +137.25 1 181.00 14050 ---- 341.50B 140.50A 140.50A 327.75 +139.50 188.25 8 8 14060 ---- 352.00B 146.50A 146.50A 337.25 +141.75 195.50 14070 ---- 361.00B 153.75A 153.75A 346.75 +143.75 203.00 14075 ---- 365.50B 157.00A 157.00A 351.50 +144.50 207.00 14080 ---- 370.00B 160.00A 160.00A 356.25 +145.50 210.75 14090 ---- 379.00B 167.00A 167.00A 365.75 +147.25 218.50 14100 187.50 389.50B 173.50A 389.50B 375.50 +149.00 4 226.50 14 83 14110 ---- 398.50B 181.00A 181.00A 385.00 +150.50 234.50 14120 353.50 407.50B 188.25A 338.50A 394.75 +152.00 1 242.75 14125 355.00 411.00B 191.75A 402.00B 399.50 +152.50 1 247.00 14130 331.00 415.75B 195.25A 401.50B 404.50 +153.50 1 251.00 14140 ---- 418.75B 203.00A 203.00A 414.25 +154.75 259.50 14150 ---- 423.25B 210.50A 210.50A 424.00 +156.00 268.00 1 1 14160 359.50 433.00B 218.00A 428.75B 433.75 +157.25 1 276.50 14170 ---- 447.75B 226.75A 226.75A 443.50 +158.25 285.25 14175 ---- 452.50B 230.25A 230.25A 448.50 +159.00 289.50 14180 ---- 457.50B 235.50A 235.50A 453.50 +159.50 294.00 14190 ---- 467.25B 242.50A 242.50A 463.25 +160.50 302.75 14200 ---- 471.75B 251.25A 251.25A 473.00 +161.25 311.75 8 27 14210 ---- 486.75B 260.00A 260.00A 483.00 +162.25 320.75 14220 ---- 496.75B 268.00A 268.00A 492.75 +163.00 329.75 14225 ---- 501.50B 272.00A 272.00A 497.75 +163.50 334.25 14230 ---- 506.50B 278.00A 278.00A 502.75 +163.75 339.00 14240 ---- 516.50B 286.00A 286.00A 512.75 +164.75 348.00 14250 ---- 524.75B 294.00A 294.00A 522.50 +165.25 357.25 2 2 14260 ---- 536.25B 304.00A 304.00A 532.50 +166.00 366.50 14270 ---- 546.00B 312.00A 312.00A 542.50 +166.50 376.00 14275 ---- 551.00B 318.00A 318.00A 547.25 +166.50 380.75 14280 ---- 556.00B 322.00A 322.00A 552.25 +167.00 385.25 14290 ---- 565.75B 330.00A 330.00A 562.25 +167.50 394.75 14300 ---- 575.50B 340.00A 340.00A 572.25 +168.00 404.25 1 2 14310 ---- 585.75B 350.00A 350.00A 582.25 +168.50 413.75 14320 ---- 595.50B 358.00A 358.00A 592.00 +168.75 423.25 14325 ---- 600.50B 364.00A 364.00A 597.00 +168.75 428.25 14330 ---- 605.50B 368.00A 368.00A 602.00 +169.00 433.00 14340 ---- 615.50B 378.00A 378.00A 612.00 +169.50 442.50 14350 ---- 626.50B 386.00A 386.00A 622.00 +169.75 452.25 1 2 14360 ---- 635.25B 396.00A 396.00A 632.00 +170.25 461.75 14370 ---- 645.25B 406.00A 406.00A 641.75 +170.25 471.50 14375 ---- 650.25B 410.00A 410.00A 646.75 +170.25 476.50 14380 ---- 655.25B 416.00A 416.00A 651.75 +170.50 481.25 14390 ---- 665.25B 424.00A 424.00A 661.75 +170.75 491.00 14400 ---- 671.25B 435.25A 435.25A 671.75 +171.00 500.75 14410 ---- 685.00B 447.50A 447.50A 681.75 +171.25 510.50 14420 ---- ---- ---- 566.50A 691.75 ---- ---- 14425 ---- 700.00B 462.00A 462.00A 696.75 +171.50 525.25 14430 ---- ---- ---- 574.25A 701.75 ---- ---- 14440 ---- ---- ---- 584.75A 711.50 ---- ---- 14450 ---- 721.75B 484.00A 484.00A 721.50 +171.75 549.75 14475 ---- 749.75B 510.75A 510.75A 746.50 +172.00 574.50 14500 ---- 774.75B 531.50A 531.50A 771.50 +172.25 599.25 2 14525 ---- 799.75B 560.00A 560.00A 796.50 +172.50 624.00 14550 ---- 821.50B 582.25A 582.25A 821.25 +172.50 648.75 14575 ---- 849.50B 609.50A 609.50A 846.25 +172.75 673.50 14600 ---- 875.00B 630.75A 630.75A 871.25 +173.00 698.25 1 14650 ---- 921.25B 681.50A 681.50A 921.25 +173.00 748.25 14700 ---- 970.25B 731.25A 731.25A 971.25 +173.25 798.00 14750 ---- 1021.00B 781.75A 781.75A 1021.00 +173.25 847.75 14800 ---- 1070.25B 831.50A 831.50A 1071.00 +173.25 897.75 14850 ---- 1119.25B 881.25A 881.25A 1121.00 +173.25 947.75 14900 ---- 1170.00B 931.25A 931.25A 1171.00 +173.50 997.50 14950 ---- 1219.00B 981.25A 981.25A 1221.00 +173.50 1047.50 15000 ---- 1270.00B 1031.00A 1031.00A 1270.75 +173.25 1097.50 15050 ---- 1318.75B 1081.00A 1081.00A 1320.75 +173.25 1147.50 15100 ---- 1372.25B 1130.75A 1130.75A 1370.75 +173.50 1197.25 15150 ---- 1420.50B 1180.50A 1180.50A 1420.75 +173.50 1247.25 15200 ---- 1472.25B 1230.50A 1230.50A 1470.75 +173.50 1297.25 15250 ---- 1522.25B 1280.25A 1280.25A 1520.75 +173.50 1347.25 15300 ---- 1570.75B 1330.25A 1330.25A 1570.75 +173.75 1397.00 15400 ---- 1669.25B 1430.00A 1430.00A 1670.75 +173.75 1497.00 15500 ---- 1773.25B 1528.25A 1528.25A 1770.50 +173.50 1597.00 2 15600 ---- 1868.25B 1629.75A 1629.75A 1870.50 +173.75 1696.75 15700 ---- 1968.25B 1729.75A 1729.75A 1970.50 +173.75 1796.75 15750 ---- 2019.00B 1779.50A 1779.50A 2020.50 +173.75 1846.75 15800 ---- 2070.25B 1829.50A 1829.50A 2070.50 +173.75 1896.75 15900 ---- 2168.50B 1929.25A 1929.25A 2170.50 +174.00 1996.50 16000 ---- 2270.25B 2029.50A 2029.50A 2270.25 +173.75 2096.50 16250 ---- 2517.75B 2279.25A 2279.25A 2520.25 +174.00 2346.25 16500 ---- 2771.00B 2529.00A 2529.00A 2770.25 +174.00 2596.25 16750 ---- 3017.25B 2778.75A 2778.75A 3020.00 +174.00 2846.00 17000 ---- 3266.75B 3028.75A 3028.75A 3270.00 +174.25 3095.75 17500 ---- 3766.50B 3528.25A 3528.25A 3769.75 +174.25 3595.50 18000 ---- 4268.75B 4027.50A 4027.50A 4269.50 +174.25 4095.25 18500 ---- 4768.25B 4527.25A 4527.25A 4769.25 +174.25 4595.00 19000 ---- 5268.25B 5026.75A 5026.75A 5269.25 +174.50 5094.75 19500 ---- 5764.75B 5526.25A 5526.25A 5768.75 +174.25 5594.50 QN4 JUN23 WEEK 4 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .10 +.05 .05 7000 ---- ---- ---- ---- .15 .00 .15 7500 ---- ---- ---- ---- .30 +.05 .25 8000 ---- ---- ---- ---- .50 +.10 .40 8250 ---- ---- ---- ---- .65 +.10 .55 8500 ---- ---- ---- ---- .85 +.15 .70 8750 ---- ---- ---- ---- 1.05 +.20 .85 9000 ---- ---- ---- ---- 1.35 +.25 1.10 9250 ---- ---- ---- ---- 1.70 +.30 1.40 9500 ---- 1.85B ---- 1.85B 2.10 +.40 1.70 9600 ---- 2.05B ---- 2.05B 2.30 +.40 1.90 9700 ---- 2.25B ---- 2.25B 2.50 +.45 2.05 9750 ---- 2.35B ---- 2.35B 2.65 +.50 2.15 9800 ---- 2.50B ---- 2.50B 2.75 +.50 2.25 9900 ---- 2.75B ---- 2.75B 3.00 +.55 2.45 10000 ---- 3.00B ---- 3.00B 3.30 +.60 2.70 10100 ---- 3.30B ---- 3.30B 3.60 +.70 2.90 10200 ---- 3.65B ---- 3.65B 3.90 +.70 3.20 10250 ---- 3.80B ---- 3.80B 4.10 +.75 3.35 10300 ---- 4.00B ---- 4.00B 4.25 +.75 3.50 10400 ---- 4.40B ---- 4.40B 4.65 +.85 3.80 10500 ---- 4.85B ---- 4.85B 5.00 +.85 4.15 50 50 10600 ---- 5.25B ---- 5.25B 5.50 +.95 4.55 10700 ---- 5.75B ---- 5.75B 6.00 +1.05 4.95 10750 ---- 6.00B ---- 6.00B 6.50 +1.25 5.25 10800 ---- 6.50B ---- 6.50B 6.75 +1.25 5.50 10900 ---- 7.00B ---- 7.00B 7.50 +1.50 6.00 1 11000 ---- 8.00B ---- 8.00B 8.25 +1.75 6.50 11100 ---- 8.75B ---- 8.75B 9.00 +1.75 7.25 11200 ---- 9.75B ---- 9.75B 10.00 +2.00 8.00 1 11250 ---- 10.25B ---- 10.25B 10.50 +2.00 8.50 11300 ---- 11.00B ---- 11.00B 11.00 +2.25 8.75 11400 ---- 12.25B ---- 12.25B 12.25 +2.50 9.75 1 11500 ---- 13.75B 10.75A 10.75A 13.75 +2.75 11.00 10 11600 ---- 15.25B 12.00A 12.00A 15.50 +3.25 12.25 11700 ---- 17.25B 13.00A 13.00A 17.25 +3.75 13.50 11750 ---- 18.25B 13.75A 13.75A 18.25 +4.00 14.25 11800 ---- 19.50B 14.50A 14.50A 19.25 +4.00 15.25 1 11900 ---- 22.00B 16.00A 16.00A 21.75 +4.75 17.00 30 12000 ---- 24.75B 17.75A 17.75A 24.50 +5.50 19.00 10 12050 ---- 26.25B 18.75A 18.75A 26.00 +5.75 20.25 12100 ---- 28.00B 20.00A 20.00A 27.75 +6.25 21.50 43 12150 ---- 30.00B 21.00A 21.00A 29.50 +6.75 22.75 12200 ---- 31.75B 22.25A 22.25A 31.25 +7.00 24.25 37 12250 ---- 34.00B 23.50A 23.50A 33.25 +7.50 25.75 1 12 12300 ---- 36.25B 25.00A 25.00A 35.50 +8.25 27.25 12350 ---- 38.75B 26.50A 26.50A 37.75 +8.75 29.00 12400 ---- 41.25B 28.00A 28.00A 40.25 +9.50 30.75 27 12450 ---- 44.00B 29.75A 29.75A 42.75 +10.00 32.75 12500 ---- 47.00B 31.50A 31.50A 45.50 +10.75 34.75 24 12550 ---- 50.00B 33.50A 33.50A 48.50 +11.50 37.00 12600 ---- 53.50B 35.50A 35.50A 51.75 +12.25 39.50 12650 ---- 57.00B 37.75A 37.75A 55.25 +13.25 42.00 12700 ---- 61.00B 40.25A 40.25A 59.00 +14.25 44.75 37 12750 ---- 65.00B 42.75A 42.75A 63.00 +15.25 47.75 2 12800 52.00 69.50B 45.50A 69.50B 67.25 +16.50 34 50.75 6 12850 51.75 74.25B 48.50A 74.25B 72.00 +17.75 1 54.25 1 1 12900 ---- 79.50B 51.50A 51.50A 76.75 +19.00 57.75 1 31 12950 ---- 85.00B 55.00A 55.00A 82.00 +20.50 61.50 13000 ---- 91.00B 58.50A 58.50A 87.75 +22.00 53 65.75 35 13050 95.25 97.50B 62.50A 96.00B 93.75 +23.75 76 70.00 13100 ---- 104.25B 66.50A 66.50A 100.00 +25.25 74.75 2 13150 ---- 111.50B 71.00A 71.00A 106.75 +27.00 79.75 13200 ---- 119.25B 75.75A 75.75A 114.25 +29.00 36 85.25 12 13250 ---- 127.50B 81.00A 81.00A 122.00 +31.00 91.00 5 13300 ---- 136.50B 86.50A 86.50A 130.25 +33.00 97.25 50 13350 ---- 146.00B 92.25A 92.25A 139.00 +35.00 104.00 13400 ---- 156.00B 98.50A 98.50A 148.50 +37.50 111.00 1 13450 ---- 167.00B 105.25A 105.25A 158.75 +40.00 118.75 13500 146.50 178.50B 112.75A 178.25B 169.75 +42.75 54 127.00 1 13550 ---- 190.75B 120.50A 120.50A 181.50 +45.75 135.75 13600 ---- 204.25B 129.00A 129.00A 194.25 +48.75 36 145.50 13650 ---- 218.75B 138.00A 138.00A 208.00 +52.25 155.75 13700 180.00 234.25B 148.00A 175.00A 223.00 +56.00 2 167.00 4 4 13750 ---- 250.75B 158.75A 158.75A 239.00 +60.00 179.00 13800 ---- 268.75B 170.50A 170.50A 256.25 +64.00 192.25 22 13850 ---- 288.00B 183.25A 183.25A 275.00 +68.50 206.50 13900 295.00 308.75B 197.00A 294.00A 295.25 +73.25 1 222.00 13950 ---- 330.75B 212.00A 212.00A 317.00 +78.25 238.75 14000 ---- 354.50B 228.50A 228.50A 340.25 +83.50 3 256.75 2 14050 ---- 379.75B 246.25A 246.25A 365.25 +88.75 276.50 14100 ---- 406.75B 265.50A 265.50A 392.00 +94.25 297.75 14150 ---- 435.50B 286.25A 286.25A 420.50 +99.75 320.75 14200 ---- 466.00B 308.75A 308.75A 450.75 +105.50 345.25 14250 ---- 498.00B 332.00A 332.00A 482.75 +111.00 371.75 14300 ---- 531.75B 358.75A 358.75A 516.50 +116.75 399.75 14350 ---- 567.25B 386.50A 386.50A 551.75 +122.00 429.75 14400 ---- 604.25B 415.75A 415.75A 588.75 +127.25 461.50 14450 ---- 642.75B 447.00A 447.00A 627.25 +132.25 495.00 14500 ---- 660.25B 480.00A 480.00A 667.00 +137.00 6 530.00 14550 ---- 700.75B 514.75A 514.75A 708.25 +141.25 567.00 14600 ---- 743.25B 551.25A 551.25A 750.75 +145.50 605.25 14650 ---- 780.75B 589.00A 589.00A 794.25 +149.25 645.00 14700 ---- 826.25B 633.75A 633.75A 838.50 +152.50 686.00 14750 ---- 870.00B 674.00A 674.00A 883.75 +155.50 728.25 14800 ---- 918.25B 715.75A 715.75A 929.75 +158.25 771.50 14850 ---- 963.75B 758.25A 758.25A 976.25 +160.50 815.75 14900 ---- 1009.00B 804.50A 804.50A 1023.50 +162.75 860.75 14950 ---- 1056.50B 849.25A 849.25A 1071.00 +164.25 906.75 15000 ---- 1115.25B 894.75A 894.75A 1118.75 +165.75 3 953.00 15100 ---- 1212.00B 987.50A 987.50A 1215.25 +167.75 1047.50 15200 ---- 1309.50B 1082.75A 1082.75A 1312.75 +169.50 1143.25 15250 ---- 1359.25B 1130.75A 1130.75A 1361.75 +170.00 1191.75 15300 ---- 1406.00B 1179.25A 1179.25A 1410.75 +170.50 1240.25 15400 ---- 1500.25B 1274.00A 1274.00A 1509.25 +171.25 1338.00 15500 ---- 1574.50B 1372.75A 1372.75A 1608.00 +171.75 1436.25 15600 ---- 1581.50B 1471.00A 1471.00A 1707.00 +172.25 1534.75 15700 ---- 1680.25B 1570.00A 1570.00A 1806.00 +172.25 1633.75 15750 ---- 1730.00B 1619.50A 1619.50A 1855.50 +172.25 1683.25 15800 ---- 1779.50B 1669.00A 1669.00A 1905.25 +172.50 1732.75 15900 ---- 1878.75B 1768.00A 1768.00A 2004.50 +172.75 1831.75 16000 ---- 1978.00B 1867.25A 1867.25A 2103.75 +172.75 1931.00 16100 ---- 2077.25B 1966.50A 1966.50A 2203.25 +173.00 2030.25 16200 ---- 2176.75B 2065.75A 2065.75A 2302.50 +172.75 2129.75 16250 ---- 2226.25B 2115.50A 2115.50A 2352.25 +172.75 2179.50 16500 ---- 2475.00B 2364.00A 2364.00A 2601.00 +173.00 2428.00 16750 ---- 2723.50B 2612.50A 2612.50A 2849.75 +173.00 2676.75 17000 ---- 2972.25B 2861.25A 2861.25A 3098.50 +173.00 2925.50 17500 ---- 3468.00B 3358.75A 3358.75A 3596.25 +173.00 3423.25 18000 ---- 3967.25B 3856.50A 3856.50A 4094.25 +173.50 3920.75 18500 ---- 4463.00B 4354.00A 4354.00A 4592.00 +173.25 4418.75 19000 ---- 4962.25B 4851.75A 4851.75A 5089.75 +173.25 4916.50 19500 ---- 5459.75B 5349.50A 5349.50A 5587.50 +173.25 5414.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4559 2584 9327 QNE MAY23 Nasdaq Monthly E-Mini Options CALL 2500 ---- 11453.50B 1221.25A 1453.50B 11216.25 -172.00 1388.25 3000 ---- 10954.00B 0724.25A 0954.00B 10716.75 -172.25 0889.00 3500 ---- 10454.75B 0224.75A 0454.75B 10217.50 -172.00 0389.50 4000 ---- 9955.25B 9722.00A 9955.25B 9718.00 -172.25 9890.25 4500 ---- 9455.75B 9224.75A 9455.75B 9218.50 -172.25 9390.75 5000 ---- 8956.50B 8725.50A 8956.50B 8719.00 -172.50 8891.50 5500 ---- 8457.00B 8228.75A 8457.00B 8219.75 -172.25 8392.00 6000 ---- 7957.75B 7726.00A 7957.75B 7720.25 -172.50 7892.75 6500 ---- 7458.25B 7227.00A 7458.25B 7220.75 -172.50 7393.25 7000 ---- 6958.75B 6726.75A 6958.75B 6721.25 -172.75 6894.00 7250 ---- 6709.25B 6477.75A 6709.25B 6471.50 -172.75 6644.25 7500 ---- 6459.50B 6228.00A 6459.50B 6221.75 -172.75 6394.50 7750 ---- 6209.75B 5978.25A 6209.75B 5972.00 -172.75 6144.75 8000 ---- 5960.25B 5728.75A 5960.25B 5722.50 -172.75 5895.25 8250 ---- 5710.25B 5478.75A 5710.25B 5472.75 -172.75 5645.50 8500 ---- 5460.75B 5229.00A 5460.75B 5223.00 -172.75 5395.75 8750 ---- 5211.00B 4979.25A 5211.00B 4973.25 -172.75 5146.00 8900 ---- 5061.00B 4828.75A 5061.00B 4823.50 -172.75 4996.25 9000 ---- 4961.25B 4729.75A 4961.25B 4723.50 -173.00 4896.50 9100 ---- 4861.25B 4627.75A 4861.25B 4623.75 -172.75 4796.50 9200 ---- 4761.50B 4529.75A 4761.50B 4523.75 -173.00 4696.75 9250 ---- 4711.50B 4480.00A 4711.50B 4473.75 -173.00 4646.75 9300 ---- 4661.50B 4427.25A 4661.50B 4424.00 -172.75 4596.75 9400 ---- 4561.75B 4330.00A 4561.75B 4324.00 -173.00 4497.00 9500 ---- 4461.75B 4230.25A 4461.75B 4224.25 -172.75 4397.00 9600 ---- 4362.00B 4129.00A 4362.00B 4124.25 -173.00 4297.25 9700 ---- 4262.00B 4027.75A 4262.00B 4024.25 -173.00 4197.25 9750 ---- 4212.00B 3979.50A 4212.00B 3974.50 -173.00 4147.50 9800 ---- 4162.25B 3930.75A 4162.25B 3924.50 -173.00 4097.50 9900 ---- 4062.25B 3828.00A 4062.25B 3824.50 -173.00 3997.50 10000 ---- 3964.25B 3727.00A 3964.25B 3724.75 -173.00 3897.75 1 10100 ---- 3862.50B 3628.25A 3862.50B 3624.75 -173.25 3798.00 10200 ---- 3762.75B 3530.25A 3762.75B 3525.00 -173.00 3698.00 10250 ---- 3712.75B 3481.25A 3712.75B 3475.00 -173.00 3648.00 10300 ---- 3662.75B 3428.50A 3662.75B 3425.00 -173.25 3598.25 10350 ---- 3613.00B 3378.50A 3613.00B 3375.25 -173.00 3548.25 10400 ---- 3563.00B 3331.25A 3563.00B 3325.25 -173.00 3498.25 10450 ---- 3513.00B 3281.50A 3513.00B 3275.25 -173.25 3448.50 10500 ---- 3463.00B 3234.25A 3463.00B 3225.50 -173.00 3398.50 10550 ---- 3413.25B 3179.00A 3413.25B 3175.50 -173.00 3348.50 10600 ---- 3363.25B 3130.75A 3363.25B 3125.50 -173.00 3298.50 10650 ---- 3313.25B 3081.50A 3313.25B 3075.50 -173.25 3248.75 10700 ---- 3263.25B 3031.75A 3263.25B 3025.75 -173.00 3198.75 10750 ---- 3213.50B 2981.75A 3213.50B 2975.75 -173.00 3148.75 10800 ---- 3165.25B 2926.75A 3165.25B 2925.75 -173.25 3099.00 3 10850 ---- 3113.50B 2884.50A 3113.50B 2875.75 -173.25 3049.00 10900 ---- 3063.75B 2833.00A 3063.75B 2826.00 -173.00 2999.00 10950 ---- 3013.75B 2784.50A 3013.75B 2776.00 -173.25 2949.25 11000 ---- 2965.50B 2728.25A 2965.50B 2726.00 -173.25 2899.25 3 11050 ---- 2914.00B 2682.25A 2914.00B 2676.25 -173.00 2849.25 11100 ---- 2864.00B 2632.00A 2864.00B 2626.25 -173.25 2799.50 11150 ---- 2814.00B 2582.00A 2814.00B 2576.25 -173.25 2749.50 11200 ---- 2764.25B 2530.00A 2764.25B 2526.50 -173.00 2699.50 11250 ---- 2714.25B 2485.25A 2714.25B 2476.50 -173.25 2649.75 11300 ---- 2664.25B 2430.00A 2664.25B 2426.50 -173.25 2599.75 11350 ---- 2614.25B 2382.75A 2614.25B 2376.75 -173.00 2549.75 11400 ---- 2564.25B 2330.25A 2564.25B 2326.75 -173.25 2500.00 11450 ---- 2514.25B 2285.50A 2514.25B 2276.75 -173.25 2450.00 11500 ---- 2466.25B 2229.50A 2466.25B 2227.00 -173.00 2400.00 1 11550 ---- 2414.50B 2181.25A 2414.50B 2177.00 -173.25 2350.25 11600 ---- 2366.50B 2129.50A 2366.50B 2127.25 -173.00 2300.25 5 11650 ---- 2314.75B 2086.50A 2314.75B 2077.25 -173.25 2250.50 11700 ---- 2266.50B 2029.75A 2266.50B 2027.25 -173.25 2200.50 25 11750 ---- 2216.75B 1979.75A 2216.75B 1977.50 -173.25 2150.75 25 11800 ---- 2165.25B 1936.75A 2165.25B 1927.50 -173.25 2100.75 11850 ---- 2115.25B 1886.50A 2115.25B 1877.75 -173.00 2050.75 11900 ---- 2065.25B 1837.00A 2065.25B 1827.75 -173.25 2001.00 11950 ---- 2015.50B 1781.75A 2015.50B 1778.00 -173.00 1951.00 12000 ---- 1967.25B 1730.00A 1967.25B 1728.25 -173.00 1901.25 9 12050 ---- 1916.00B 1684.75A 1915.75B 1678.25 -173.25 1851.50 12100 ---- 1866.00B 1634.75A 1865.75B 1628.50 -173.00 1801.50 12150 ---- 1816.25B 1584.75A 1816.00B 1578.75 -173.00 1751.75 12200 ---- 1766.75B 1535.00A 1766.25B 1529.00 -173.00 1702.00 12250 1595.75 1718.50B 1481.25A 1481.25A 1479.25 -172.75 1 1652.00 7 12300 ---- 1668.75B 1431.00A 1668.25B 1429.50 -172.75 1602.25 1 12350 ---- 1617.25B 1385.50A 1616.75B 1379.75 -172.75 1552.50 12400 ---- 1569.00B 1332.50A 1568.75B 1330.00 -172.75 1502.75 5 12450 ---- 1519.25B 1282.75A 1519.00B 1280.25 -172.75 1453.00 5 12475 ---- 1489.75B 1270.00A 1487.25B 1255.50 -172.50 1428.00 12500 ---- 1469.50B 1232.50A 1469.25B 1230.75 -172.50 1403.25 19 12525 ---- 1440.00B 1220.50A 1437.50B 1206.00 -172.25 1378.25 12550 ---- 1418.00B 1190.25A 1417.50B 1181.25 -172.25 1353.50 12575 ---- 1390.25B 1170.25A 1390.25B 1156.25 -172.50 1328.75 12600 ---- 1370.00B 1133.25A 1370.00B 1131.50 -172.25 1303.75 5 12625 ---- 1340.50B 1120.75A 1340.00B 1106.75 -172.25 1279.00 12650 ---- 1318.50B 1088.50A 1318.00B 1082.25 -172.00 1254.25 12675 ---- 1290.75B 1072.00A 1290.75B 1057.50 -172.00 1229.50 12700 ---- 1270.75B 1035.25A 1270.50B 1032.75 -172.00 1204.75 2 12725 ---- 1241.00B 1022.75A 1241.00B 1008.00 -171.75 1179.75 12750 ---- 1221.00B 985.25A 1220.75B 983.50 -171.50 1155.00 2 5 12775 ---- 1191.50B 973.50A 1191.50B 958.75 -171.50 1130.25 12800 ---- 1171.50B 937.00A 1171.25B 934.25 -171.25 1105.50 22 12825 ---- 1141.75B 924.50A 1141.75B 909.75 -171.25 1081.00 12850 ---- 1120.25B 893.25A 1119.25B 885.25 -171.00 1056.25 12875 ---- 1092.25B 875.50A 1091.50B 860.75 -170.75 1031.50 12900 923.50 1072.25B 838.25A 838.25A 836.25 -170.75 1 1007.00 9 12925 ---- 1041.50B 826.75A 1041.50B 811.75 -170.50 982.25 12950 ---- 1022.75B 776.50A 1022.50B 787.50 -170.25 957.75 1 12975 ---- 993.00B 758.50A 993.00B 763.25 -169.75 933.00 13000 ---- 973.50B 728.50A 973.50B 739.00 -169.50 908.50 55 13025 ---- 944.00B 710.50A 943.25B 714.75 -169.25 884.00 13050 ---- 922.25B 680.50A 921.25B 690.75 -169.00 859.75 2 13075 ---- 894.50B 662.50A 894.50B 666.75 -168.50 835.25 13100 655.00 873.25B 632.50A 632.50A 642.75 -168.00 3 810.75 31 13125 ---- 845.75B 614.50A 844.25B 619.00 -167.50 786.50 13150 608.50 824.00B 586.00A 590.50A 595.25 -167.00 1 762.25 2 44 13175 ---- 796.75B 568.00A 796.25B 571.75 -166.25 738.00 13200 ---- 775.25B 539.50A 774.75B 548.50 -165.50 714.00 51 13225 ---- 748.00B 521.50A 747.75B 525.25 -164.75 40 690.00 13250 ---- 729.25B 493.00A 729.25B 502.00 -164.00 40 666.00 170 13275 ---- 699.75B 475.00A 699.25B 479.25 -162.75 642.00 13300 571.00 682.00B 448.00A 448.00A 456.50 -161.75 1 618.25 85 13325 ---- 651.50B 430.00A 651.00B 434.00 -160.75 594.75 13350 ---- 632.50B 404.50A 632.50B 411.75 -159.50 571.25 36 13375 ---- 603.75B 386.50A 603.25B 389.75 -158.00 547.75 13400 ---- 585.25B 361.25A 585.25B 368.25 -156.25 524.50 61 13425 ---- 556.50B 342.50A 555.00B 346.75 -154.75 501.50 13450 335.75 538.00B 320.00A 343.75B 325.75 -153.00 8 478.75 85 13475 ---- 509.75B 301.25A 508.75B 305.25 -150.75 456.00 13500 280.50 493.00B 280.00A 288.50B 285.00 -148.75 2 433.75 239 13525 ---- 463.50B 262.50A 461.75B 265.50 -146.00 411.50 13550 ---- 446.00B 241.25A 446.00B 246.25 -143.50 389.75 1 66 13575 ---- 420.25B 224.00A 419.75B 227.50 -140.75 368.25 13600 ---- 402.00B 205.00A 402.00B 209.50 -137.50 347.00 2 78 13625 ---- 375.75B 189.00A 375.25B 192.25 -134.00 326.25 13650 ---- 358.00B 172.00A 358.00B 175.50 -130.50 306.00 109 13675 ---- 332.25B 156.25A 332.00B 159.75 -126.25 286.00 13700 150.00 316.00B 140.50A 156.75B 144.50 -122.25 2 266.75 10 239 13725 135.25 295.00B 126.75A 126.75A 130.25 -117.50 5 247.75 13750 134.50 276.00B 113.75A 127.50B 116.75 -112.75 19 229.50 1 179 13775 ---- 255.00B 101.50A 254.75B 104.25 -107.75 212.00 13800 220.50 236.00B 90.00A 123.00B 92.50 -102.50 73 195.00 77 240 13825 ---- 218.00B 79.25A 218.00B 81.75 -96.75 1 178.50 13850 136.00 202.75B 69.75A 79.75B 71.75 -91.25 29 163.00 20 114 13875 117.75 186.00B 61.25A 123.25B 62.75 -85.50 7 148.25 13900 110.75 169.75B 53.00 54.75 54.75 -79.50 646 134.25 17 605 13925 ---- 154.25B 46.50A 154.25B 47.50 -73.50 6 121.00 13950 100.50 140.00B 40.25A 40.25A 41.00 -67.75 16 108.75 26 200 13975 77.25 126.00B 34.50A 80.50B 35.25 -62.00 4 97.25 14000 102.25 113.25B 29.75A 30.00 30.25 -56.25 193 86.50 6 213 14025 28.75 100.75B 25.50A 25.50A 26.00 -50.75 4 76.75 14050 30.75 89.75B 21.75A 21.75A 22.25 -45.50 63 67.75 6 127 14075 44.00 79.00B 18.50A 47.00B 19.00 -40.50 2 59.50 6 2 14100 59.50 69.75B 15.75A 15.75A 16.00 -36.00 20 52.00 78 143 14125 45.50 61.00B 13.75A 13.75A 13.75 -31.75 23 45.50 29 29 14150 ---- 53.50B 11.75A 53.00B 11.75 -27.75 9 39.50 11 84 14175 ---- 46.50B 10.00A 46.50B 10.00 -24.25 34.25 14200 38.50 40.75B 8.50A 8.50A 8.50 -21.00 31 29.50 233 372 14225 ---- 35.00B 7.50A 34.75B 7.25 -18.25 1 25.50 14250 30.25 30.25 5.50 5.75B 6.25 -15.75 6 22.00 2 169 14275 ---- 25.75B 5.50A 25.75B 5.50 -13.25 18.75 14300 ---- 22.25B 4.75A 22.25B 4.70 -11.30 1 16.00 54 14325 ---- 18.75B 4.20A 18.75B 4.05 -9.70 13.75 14350 11.00 16.25B 3.50A 3.50A 3.55 -8.20 2 11.75 15 51 14375 ---- 13.50B 3.25A 13.50B 3.10 -7.15 28 10.25 14400 2.90 11.75B 2.90 2.90 2.75 -6.00 3 8.75 3 23 14425 ---- 9.75B 2.65A 9.75B 2.45 -5.05 7.50 14450 ---- 8.50B 2.40A 8.25B 2.20 -4.30 2 6.50 36 14475 ---- 6.75B 2.20A 6.75B 1.95 -3.55 5.50 14500 2.05 6.00B 1.95A 1.95A 1.80 -3.10 25 4.90 5 45 14525 ---- 4.95B 1.85A 4.95B 1.65 -2.60 4.25 14550 ---- 4.30B 1.75A 4.30B 1.50 -2.25 3.75 14575 ---- ---- ---- 1.60A 1.35 ---- ---- 14600 1.10 3.20B 1.10 1.10 1.25 -1.70 5 2.95 15 14650 ---- 2.40B 1.35A 2.40B 1.10 -1.25 2.35 14700 ---- ---- 1.20A 1.20A 1.00 -.95 28 1.95 11 14750 ---- ---- 1.10A 1.10A .90 -.70 1.60 3 14800 ---- ---- 1.00A 1.00A .80 -.60 1.40 9 14850 ---- ---- .95A .95A .75 -.45 1.20 14900 ---- ---- .90A .90A .65 -.40 1.05 14950 ---- ---- .85A .85A .60 -.35 .95 15000 1.20 1.20 .80A .80A .55 -.30 2 .85 10 65 15050 ---- ---- .75A .75A .50 -.30 .80 15100 ---- ---- ---- ---- .50 -.20 .70 1 15150 ---- ---- ---- ---- .45 -.20 .65 15200 ---- ---- ---- ---- .45 -.15 .60 1 15250 ---- ---- ---- ---- .40 -.15 .55 15 15300 ---- ---- ---- ---- .35 -.15 .50 15400 ---- ---- ---- ---- .35 -.10 .45 15500 ---- ---- ---- ---- .30 -.10 .40 55 15600 ---- ---- ---- ---- .25 -.10 .35 15700 ---- ---- ---- ---- .25 -.05 .30 15750 ---- ---- ---- ---- .25 -.05 .30 15800 ---- ---- ---- ---- .20 -.05 .25 15900 ---- ---- ---- ---- .20 -.05 .25 16000 ---- ---- ---- ---- .20 .00 .20 11 16250 ---- ---- ---- ---- .15 .00 .15 16500 ---- ---- ---- ---- .15 +.05 .10 16750 ---- ---- ---- ---- .10 .00 .10 17000 ---- ---- ---- ---- .10 +.05 .05 17500 ---- ---- ---- ---- .10 +.05 .05 18000 ---- ---- ---- ---- .05 +.05 CAB 18500 ---- ---- ---- ---- .05 +.05 CAB 19000 ---- ---- ---- ---- .05 +.05 CAB 19500 ---- ---- ---- ---- .05 +.05 CAB QNE JUN23 Nasdaq Monthly E-Mini Options CALL 2500 ---- 11556.25B 1451.25A 1555.50B 11328.00 -171.25 1499.25 2 3000 ---- 11059.25B 0955.00A 1058.00B 10830.75 -171.25 1002.00 1 3500 ---- 10562.25B 0457.00A 0562.25B 10333.25 -171.50 0504.75 4000 ---- 10065.25B 9959.75A 0065.25B 9836.00 -171.50 0007.50 4500 ---- 9568.00B 9463.00A 9566.75B 9338.75 -171.25 9510.00 5000 ---- 9071.25B 8965.75A 9071.00B 8841.25 -171.50 9012.75 5500 ---- 8574.00B 8469.00A 8574.00B 8344.00 -171.50 8515.50 6000 ---- 8077.00B 7971.75A 8077.00B 7846.75 -171.50 8018.25 6500 ---- 7580.00B 7474.75A 7580.00B 7349.50 -171.50 7521.00 7000 ---- 7083.00B 6977.50A 7083.00B 6852.25 -171.50 7023.75 7500 ---- 6586.00B 6480.50A 6586.00B 6355.00 -171.75 6526.75 7750 ---- 6337.50B 6231.50A 6337.50B 6106.50 -171.75 6278.25 8000 ---- 6089.25B 5983.00A 6089.25B 5858.00 -171.75 6029.75 8250 ---- 5840.75B 5735.00A 5840.75B 5609.50 -171.75 5781.25 8500 ---- 5592.50B 5486.75A 5592.50B 5361.25 -171.75 5533.00 8750 ---- 5344.25B 5238.50A 5344.25B 5113.00 -171.50 5284.50 9000 ---- 5096.00B 4989.75A 5096.00B 4864.75 -171.50 5036.25 9100 ---- 4996.75B 4891.00A 4996.75B 4765.25 -171.75 4937.00 9200 ---- 4897.50B 4791.25A 4897.50B 4666.00 -171.75 4837.75 9250 ---- 4848.00B 4742.00A 4848.00B 4616.50 -171.50 4788.00 9300 ---- 4798.25B 4692.50A 4798.25B 4566.75 -171.75 4738.50 9400 ---- 4699.25B 4593.25A 4699.25B 4467.75 -171.50 4639.25 9500 ---- 4600.00B 4494.00A 4600.00B 4368.50 -171.50 4540.00 9600 ---- 4500.75B 4395.00A 4500.75B 4269.25 -171.50 4440.75 9700 ---- 4401.75B 4295.75A 4401.75B 4170.00 -171.50 4341.50 9750 ---- 4352.00B 4246.25A 4352.00B 4120.50 -171.50 4292.00 9800 ---- 4302.50B 4078.00A 4302.50B 4071.00 -171.25 4242.25 9900 ---- 4203.50B 3977.75A 4203.50B 3971.75 -171.50 4143.25 10000 ---- 4104.50B 3882.25A 4104.50B 3872.75 -171.25 4044.00 10100 ---- 4005.25B 3779.75A 4005.25B 3773.75 -171.25 3945.00 10200 ---- 3906.25B 3681.00A 3906.25B 3674.75 -171.25 3846.00 10250 ---- 3856.75B 3631.25A 3856.75B 3625.25 -171.25 3796.50 10300 ---- 3807.25B 3582.00A 3807.25B 3575.75 -171.25 3747.00 10400 ---- 3708.50B 3482.50A 3708.50B 3477.00 -171.00 3648.00 10500 ---- 3609.75B 3383.00A 3609.75B 3378.00 -171.00 3549.00 10600 ---- 3510.75B 3289.25A 3510.75B 3279.25 -171.00 3450.25 10700 ---- 3411.75B 3187.00A 3411.75B 3180.75 -170.75 3351.50 10750 ---- 3362.25B 3137.75A 3362.25B 3131.50 -170.50 3302.00 10800 ---- 3313.00B 3088.50A 3313.00B 3082.25 -170.50 3252.75 10900 ---- 3214.75B 2990.00A 3214.25B 2983.75 -170.25 3154.00 11000 ---- 3116.00B 2891.50A 3115.50B 2885.25 -170.25 3055.50 1 11100 ---- 3017.50B 2794.75A 3017.00B 2787.25 -169.75 2957.00 11200 ---- 2916.00B 2695.50A 2916.00B 2689.00 -169.75 2858.75 11250 ---- 2867.00B 2646.50A 2866.75B 2640.00 -169.50 2809.50 11300 ---- 2818.00B 2598.75A 2817.75B 2591.25 -169.25 2760.50 11400 ---- 2719.75B 2498.50A 2719.50B 2493.50 -169.00 2662.50 11500 ---- 2621.75B 2405.50A 2621.50B 2396.00 -168.50 2564.50 11600 ---- 2526.75B 2303.50A 2525.75B 2298.75 -168.00 2466.75 1 5 11700 ---- 2426.00B 2209.50A 2424.50B 2201.75 -167.50 2369.25 11750 ---- 2377.25B 2161.00A 2375.75B 2153.25 -167.25 2320.50 11800 ---- 2328.50B 2112.75A 2324.50B 2105.00 -167.00 2272.00 11900 ---- 2231.00B 2016.25A 2229.75B 2008.75 -166.25 2175.00 12000 ---- 2137.25B 1918.00A 2137.25B 1912.75 -165.50 2078.25 2 12100 ---- 2037.50B 1832.50A 2037.00B 1817.25 -164.75 1982.00 12200 ---- 1941.00B 1737.75A 1940.75B 1722.50 -163.50 1886.00 12250 ---- 1893.00B 1690.25A 1892.50B 1675.25 -163.00 1838.25 12300 ---- 1845.25B 1643.00A 1844.75B 1628.25 -162.25 1790.50 12400 1637.50 1752.75B 1541.00A 1644.75B 1534.50 -161.25 1 1695.75 1 12500 ---- 1657.75B 1444.50A 1657.25B 1441.75 -159.50 1601.25 4 12600 ---- 1563.25B 1354.50A 1562.50B 1350.00 -157.50 1507.50 6 12700 ---- 1466.75B 1268.50A 1466.25B 1259.00 -155.75 1414.75 12750 ---- 1420.00B 1217.25A 1419.75B 1214.00 -154.50 1368.50 3 12800 ---- 1373.75B 1169.25A 1372.25B 1169.25 -153.25 1322.50 12900 ---- 1281.50B 1080.75A 1280.25B 1080.75 -150.50 1231.25 3 13000 ---- 1192.75B 993.75A 1190.50B 993.50 -147.50 1141.00 125 13100 ---- 1102.75B 898.75A 1101.75B 908.00 -144.00 1052.00 4 13200 ---- 1013.75B 815.75A 1013.25B 824.50 -139.50 964.00 1 13250 ---- 969.75B 775.25A 969.25B 783.25 -137.50 920.75 32 13300 ---- 926.25B 734.50A 925.75B 742.75 -135.00 877.75 6 13400 ---- 846.25B 656.00A 846.25B 663.25 -130.00 793.25 23 13500 ---- 762.50B 580.00A 762.50B 586.50 -124.50 711.00 139 13600 ---- 681.00B 507.00A 681.00B 512.75 -118.50 631.25 126 13700 442.75 602.00B 437.75A 444.75A 442.25 -112.50 11 554.75 3 51 13750 ---- 563.50B 404.75A 563.50B 408.75 -109.00 517.75 1 118 13800 ---- 526.00B 373.00A 526.00B 376.25 -105.50 20 481.75 24 13900 ---- 454.00B 312.75A 454.00B 315.25 -97.75 1 413.00 24 14000 ---- 387.25B 258.00A 387.00B 260.00 -89.00 2 349.00 200 14100 236.50 324.25B 209.50A 209.75A 210.75 -79.50 9 290.25 2 150 14200 ---- 266.00B 167.25A 266.00B 167.75 -70.00 1 237.75 7 58 14250 ---- 239.75B 148.25A 239.75B 148.75 -65.00 2 213.75 3 42 14300 130.00 215.00B 130.00 131.50B 131.50 -59.75 7 191.25 1 21 14400 133.50 170.75B 101.00A 101.00A 101.25 -50.00 1 151.25 1 75 14500 105.00 133.00B 77.00A 89.25B 76.75 -40.75 15 117.50 49 585 14600 ---- 102.25B 57.75A 102.25B 57.25 -32.50 82 89.75 1 80 14700 ---- 77.00B 43.25A 77.00B 42.50 -25.00 3 67.50 2 16 14750 ---- 66.50B 37.25A 66.50B 36.50 -22.00 1 58.50 3 118 14800 ---- 57.25B 32.25A 57.25B 31.50 -18.75 7 50.25 24 14900 ---- 42.00B 24.00A 42.00B 23.25 -14.00 37.25 4 15000 25.00 30.50B 17.75A 17.75A 17.25 -10.25 10 27.50 2 43 15100 ---- 22.00B 13.50A 22.00B 13.00 -7.25 20.25 9 15200 ---- 15.75B 10.25A 15.75B 9.75 -5.25 15.00 1 5 15250 ---- 13.50B 9.00A 13.50B 8.75 -4.25 13.00 1 7 15300 ---- 11.50B 8.25A 11.50B 7.50 -3.75 11.25 3 15400 ---- ---- 6.50A 6.50A 6.00 -2.50 8.50 1 15500 ---- ---- 5.25A 5.25A 4.75 -1.75 1 6.50 1 32 15600 ---- ---- 4.30A 4.30A 3.85 -1.15 5.00 14 15700 ---- ---- 3.55A 3.55A 3.15 -.90 4.05 15750 ---- ---- 3.30A 3.30A 2.85 -.75 3.60 15800 ---- ---- 3.00A 3.00A 2.60 -.65 3.25 15900 ---- ---- 2.60A 2.60A 2.20 -.45 2.65 16000 ---- ---- ---- ---- 1.85 -.35 2.20 3 16100 ---- ---- ---- ---- 1.55 -.30 1.85 16200 ---- ---- ---- ---- 1.35 -.25 1.60 16250 ---- ---- ---- ---- 1.25 -.20 1.45 16500 ---- ---- ---- ---- .85 -.15 1.00 16750 ---- ---- ---- ---- .65 -.05 .70 17000 ---- ---- ---- ---- .45 -.05 .50 17500 ---- ---- ---- ---- .30 .00 .30 18000 ---- ---- ---- ---- .20 .00 .20 18500 ---- ---- ---- ---- .15 .00 .15 19000 ---- ---- ---- ---- .10 .00 .10 19500 ---- ---- ---- ---- .10 .00 .10 QNE JUL23 Nasdaq Monthly E-Mini Options CALL 3000 ---- 11005.25B 0920.00A 1005.25B 10783.25 -171.00 0954.25 3500 ---- 10510.25B 0424.50A 0510.25B 10288.00 -171.00 0459.00 4000 ---- 10015.25B 9929.50A 0015.25B 9793.00 -171.00 9964.00 4500 ---- 9520.50B 9434.25A 9520.50B 9297.75 -171.00 9468.75 5000 ---- 9025.50B 8939.25A 9025.50B 8802.75 -171.00 8973.75 5500 ---- 8530.75B 8444.25A 8530.75B 8307.75 -171.00 8478.75 6000 ---- 8036.00B 7949.25A 8036.00B 7812.75 -171.25 7984.00 6500 ---- 7541.50B 7454.25A 7537.75B 7318.00 -171.25 7489.25 7000 ---- 7041.25B 6868.75A 7037.75B 6823.50 -171.25 6994.75 7500 ---- 6547.25B 6369.00A 6545.25B 6329.25 -171.25 6500.50 8000 ---- 6053.75B 5875.25A 6052.25B 5835.50 -171.00 6006.50 8250 ---- 5807.00B 5628.75A 5807.00B 5588.75 -171.00 5759.75 8500 ---- 5560.25B 5382.25A 5559.25B 5342.25 -171.00 5513.25 8750 ---- 5314.25B 5135.75A 5314.25B 5095.75 -171.00 5266.75 9000 ---- 5068.25B 4889.75A 5067.75B 4849.50 -170.75 5020.25 9250 ---- 4822.25B 4644.00A 4820.75B 4603.50 -170.75 4774.25 9500 ---- 4576.50B 4398.50A 4576.50B 4358.00 -170.50 4528.50 9750 ---- 4331.25B 4160.75A 4331.00B 4112.75 -170.25 4283.00 10000 ---- 4091.50B 3899.25A 4091.50B 3868.25 -169.75 4038.00 3 10250 ---- 3841.50B 3664.50A 3841.25B 3624.25 -169.25 3793.50 10500 ---- 3597.50B 3421.25A 3597.50B 3381.25 -168.50 3549.75 10750 ---- 3354.50B 3187.25A 3352.00B 3139.25 -167.50 3306.75 11000 ---- 3112.25B 2946.75A 3110.50B 2898.75 -166.25 3065.00 11250 ---- 2871.50B 2703.00A 2871.00B 2660.00 -164.75 2824.75 11500 ---- 2632.25B 2466.75A 2631.75B 2423.75 -162.50 2586.25 11750 ---- 2395.00B 2232.50A 2394.50B 2190.00 -160.25 2350.25 12000 ---- 2160.50B 1989.00A 2160.00B 1960.00 -157.00 2117.00 12250 ---- 1929.00B 1762.75A 1925.25B 1734.00 -153.25 1887.25 12500 ---- 1706.25B 1514.00A 1702.75B 1513.25 -148.50 1661.75 12750 ---- 1483.00B 1290.75A 1482.75B 1298.25 -143.00 1441.25 13000 ---- 1278.25B 1085.00A 1278.25B 1090.50 -136.50 1227.00 77 13250 ---- 1069.25B 889.00A 1069.25B 892.25 -128.50 1020.75 76 13500 ---- 870.25B 703.75A 870.25B 707.00 -118.75 825.75 6 13750 575.75 683.75B 536.00A 586.25B 538.50 -106.25 21 644.75 2 43 14000 455.50 514.50B 389.25A 397.50B 390.75 -91.50 11 482.25 18 14250 ---- 367.25B 267.50A 367.25B 268.25 -74.25 342.50 5 14500 ---- 246.25B 173.75A 246.25B 173.00 -56.25 229.25 50 14750 ---- 154.50B 105.50A 154.50B 105.00 -39.00 144.00 7 3 15000 ---- 91.00B 61.75A 91.00B 60.75 -24.50 85.25 5 31 15250 ---- 50.75B 35.50A 50.75B 34.50 -14.00 48.50 1 15500 ---- ---- 20.75A 20.75A 19.50 -7.75 27.25 12 9 15750 ---- ---- 12.50A 12.50A 11.50 -4.00 15.50 7 5 16000 ---- ---- 8.00A 8.00A 7.00 -2.25 9.25 9 41 16250 ---- ---- 5.75A 5.75A 4.65 -1.35 6.00 16500 ---- ---- ---- ---- 3.25 -.65 3.90 12 16750 ---- ---- ---- ---- 2.35 -.25 2.60 17000 ---- ---- ---- ---- 1.75 -.05 1.80 5 17500 ---- ---- ---- ---- 1.00 +.15 .85 18000 ---- ---- ---- ---- .60 +.15 .45 18500 ---- ---- ---- ---- .40 +.15 .25 19000 ---- ---- ---- ---- .30 +.15 .15 19500 ---- ---- ---- ---- .20 +.10 .10 QNE AUG23 Nasdaq Monthly E-Mini Options CALL 3000 ---- 10962.00B 0739.75A 0961.75B 10736.00 -170.50 0906.50 3500 ---- 10469.25B 0247.00A 0469.25B 10243.00 -170.50 0413.50 4000 ---- 9976.25B 9751.50A 9975.50B 9750.00 -170.75 9920.75 4500 ---- 9484.00B 9258.50A 9483.75B 9257.25 -170.75 9428.00 5000 ---- 8991.75B 8766.50A 8989.50B 8764.75 -170.50 8935.25 5500 ---- 8499.50B 8275.25A 8497.00B 8272.25 -170.75 8443.00 6000 ---- 8007.75B 7783.25A 8007.50B 7780.25 -170.50 7950.75 6500 ---- 7516.00B 7290.50A 7515.75B 7288.50 -170.50 7459.00 7000 ---- 7025.00B 6800.75A 7024.75B 6797.25 -170.25 6967.50 7500 ---- 6534.25B 6310.25A 6534.25B 6306.75 -170.00 6476.75 8000 ---- 6044.75B 5816.75A 6043.75B 5817.00 -169.50 5986.50 8500 ---- 5555.50B 5337.75A 5554.75B 5328.00 -169.50 5497.50 9000 ---- 5067.50B 4850.25A 5067.50B 4840.50 -169.50 5010.00 9500 ---- 4581.50B 4365.50A 4581.50B 4354.75 -169.50 4524.25 10000 ---- 4097.50B 3884.25A 4097.50B 3872.50 -169.00 4041.50 10500 ---- 3617.50B 3407.00A 3617.50B 3394.75 -167.25 3562.00 11000 ---- 3142.50B 2936.75A 3142.50B 2924.00 -163.50 3087.50 11500 ---- 2675.50B 2468.75A 2675.25B 2463.00 -157.25 2620.25 12000 ---- 2221.50B 2021.25A 2221.00B 2015.75 -150.00 2165.75 11 12500 ---- 1777.50B 1583.00A 1777.00B 1586.25 -141.75 1728.00 6 13000 ---- 1361.75B 1187.00A 1361.00B 1180.50 -130.75 1311.25 13500 ---- 971.50B 814.25A 971.25B 811.75 -115.25 927.00 14 14000 ---- 630.00B 498.25A 629.75B 500.25 -92.75 593.00 28 14500 ---- 354.00B 266.25A 353.75B 267.25 -63.75 45 331.00 15 15000 ---- 169.00B 121.75A 168.75B 121.25 -35.00 1 156.25 101 15500 ---- 70.00B 49.75A 70.00B 48.25 -15.00 1 63.25 43 16000 ---- 26.50B 20.25A 26.25B 19.00 -5.50 1 24.50 4 137 16500 ---- ---- 10.00A 10.00A 8.25 -2.25 10.50 1 17000 ---- ---- ---- ---- 3.50 -1.50 5.00 1 1 17500 ---- ---- ---- ---- 1.50 -1.30 2.80 18000 ---- ---- ---- ---- .65 -.95 1.60 18500 ---- ---- ---- ---- .25 -.70 .95 19000 ---- ---- ---- ---- .10 -.50 .60 19500 ---- ---- ---- ---- .05 -.35 .40 QNE DEC23 Nasdaq Monthly E-Mini Options CALL 3000 ---- ---- 0994.25A 0994.25A 10863.50 -175.50 1039.00 3500 ---- ---- 0510.50A 0510.50A 10379.00 -179.25 0558.25 4000 ---- ---- 0027.25A 0027.25A 9894.75 -184.25 0079.00 4500 ---- ---- 9545.00A 9545.00A 9411.00 -190.25 9601.25 5000 ---- ---- 8981.75A 8981.75A 8927.75 -197.25 9125.00 5500 ---- ---- 8500.25A 8500.25A 8445.75 -204.25 8650.00 6000 ---- ---- 8025.50A 8025.50A 7964.75 -212.00 8176.75 6500 ---- ---- 7548.50A 7548.50A 7485.00 -219.50 7704.50 7000 ---- ---- 7069.75A 7069.75A 7007.25 -226.50 7233.75 7500 ---- ---- 6593.75A 6593.75A 6531.50 -232.50 6764.00 8000 ---- ---- 6112.00A 6112.00A 6058.00 -237.50 6295.50 8500 ---- ---- 5648.25A 5648.25A 5587.50 -241.25 5828.75 9000 ---- ---- 5181.00A 5181.00A 5120.25 -244.75 5365.00 9500 ---- ---- 4717.00A 4717.00A 4657.75 -247.25 4905.00 10000 ---- ---- 4261.75A 4261.75A 4201.00 -247.75 4448.75 10500 ---- ---- 3785.25A 3785.25A 3751.75 -245.25 3997.00 11000 ---- ---- 3360.50A 3360.50A 3312.00 -237.50 3549.50 11500 ---- ---- 2934.75A 2934.75A 2884.25 -223.25 3107.50 12000 ---- ---- 2486.50A 2486.50A 2471.25 -204.00 2675.25 12500 ---- ---- 2093.00A 2093.00A 2075.00 -183.00 2258.00 13000 ---- ---- 1717.00A 1717.00A 1697.25 -159.25 1856.50 13500 ---- ---- 1366.25A 1366.25A 1343.50 -126.50 1470.00 14000 ---- ---- 1051.50A 1051.50A 1022.00 -85.00 1107.00 14500 ---- 792.75B 760.50A 790.00B 741.50 -40.00 781.50 15000 ---- 533.75B ---- 519.75B 509.50 -.25 509.75 15500 ---- 347.00B ---- 336.25B 330.75 +25.00 305.75 16000 ---- 210.25B ---- 210.25B 203.75 +30.25 173.50 16500 ---- 119.25B ---- 119.25B 120.25 +19.75 100.50 17000 ---- ---- ---- ---- 69.00 +5.00 64.00 17500 ---- ---- ---- ---- 39.25 -5.75 45.00 18000 ---- ---- ---- ---- 22.50 -11.50 34.00 18500 ---- ---- 26.50A 26.50A 12.75 -14.00 26.75 19000 ---- ---- ---- ---- 7.00 -14.25 21.25 19500 ---- ---- ---- ---- 3.70 -13.80 17.50 20000 ---- ---- ---- ---- 1.95 -12.80 14.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1607 688 7309 QNE MAY23 Nasdaq Monthly E-Mini Options PUT 2500 ---- ---- ---- ---- CAB .00 CAB 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 7000 ---- ---- ---- ---- CAB .00 CAB 45 7250 ---- ---- ---- ---- CAB .00 CAB 7500 ---- ---- ---- ---- CAB .00 CAB 64 7750 ---- ---- ---- ---- CAB .00 CAB 30 8000 ---- ---- ---- ---- CAB .00 CAB 232 8250 ---- ---- ---- ---- CAB .00 CAB 3 8500 ---- ---- ---- ---- CAB .00 CAB 11 8750 ---- ---- ---- ---- .05 .00 .05 11 8900 ---- ---- ---- ---- .05 .00 .05 9000 ---- ---- ---- ---- .05 .00 .05 9 9100 ---- ---- ---- ---- .05 .00 .05 1 9200 ---- ---- ---- ---- .05 .00 .05 2 9250 ---- ---- ---- ---- .05 .00 .05 7 9300 ---- ---- ---- ---- .05 .00 .05 9400 ---- ---- ---- ---- .05 .00 .05 9500 ---- ---- ---- ---- .05 .00 .05 35 9600 ---- ---- ---- ---- .10 .00 .10 9700 ---- ---- ---- ---- .10 .00 .10 9750 ---- ---- ---- ---- .10 .00 .10 2 9800 ---- ---- ---- ---- .10 .00 .10 9900 ---- ---- ---- ---- .10 .00 .10 10000 ---- ---- ---- ---- .10 .00 .10 48 10100 ---- ---- ---- ---- .15 .00 .15 10200 ---- ---- ---- ---- .15 .00 .15 1 10250 ---- ---- ---- ---- .15 .00 .15 12 10300 ---- ---- ---- ---- .15 .00 .15 20 10350 ---- ---- ---- ---- .15 .00 .15 10400 ---- ---- ---- ---- .20 .00 .20 1 10450 ---- ---- ---- ---- .20 .00 .20 10500 .40 .40 .35A .35A .20 .00 1 .20 45 10550 ---- ---- ---- ---- .20 .00 .20 7 10600 ---- ---- ---- ---- .25 +.05 .20 5 10650 ---- ---- ---- ---- .25 .00 .25 10700 ---- ---- ---- ---- .25 .00 .25 7 10750 ---- ---- ---- ---- .25 .00 .25 24 10800 ---- ---- ---- ---- .30 .00 .30 5 10850 ---- ---- ---- ---- .30 .00 .30 10900 ---- ---- ---- ---- .30 .00 .30 2 10 10950 ---- ---- ---- ---- .35 +.05 .30 11000 .35 .35 .35 .35 .35 .00 1 .35 137 11050 ---- ---- ---- ---- .40 +.05 .35 11100 ---- ---- ---- ---- .40 .00 .40 6 11150 ---- ---- ---- ---- .45 +.05 .40 2 11200 ---- ---- ---- ---- .45 .00 .45 67 11250 ---- ---- ---- ---- .50 +.05 .45 9 11300 ---- ---- ---- ---- .50 .00 .50 9 11350 ---- ---- ---- ---- .55 +.05 .50 2 11400 .30 .40B .30 .40B .55 .00 1 .55 39 11450 ---- ---- ---- ---- .60 +.05 .55 11500 .70 .70 .70 .70 .65 +.05 2 .60 46 11550 ---- ---- ---- ---- .70 +.05 .65 1 11600 ---- ---- ---- ---- .75 +.05 .70 1 15 11650 ---- ---- ---- ---- .80 +.10 .70 22 11700 ---- ---- ---- ---- .85 +.10 .75 1 28 11750 ---- ---- ---- ---- .90 +.10 .80 24 11800 ---- .90B ---- .90B .95 +.10 .85 51 11850 ---- 1.00B ---- 1.00B 1.05 +.15 .90 3 11900 1.00 1.10B 1.00 1.10B 1.10 +.10 1 1.00 2 13 11950 ---- 1.15B ---- 1.15B 1.20 +.15 1.05 6 12000 1.00 1.30B 1.00 1.30B 1.30 +.15 1 1.15 1 1119 12050 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 20 12100 ---- 1.60B ---- 1.60B 1.55 +.25 1.30 88 12150 ---- 1.85B ---- 1.85B 1.70 +.30 1.40 2 12200 1.65 2.10B 1.65 2.10B 1.85 +.35 1 1.50 34 12250 ---- 2.30B ---- 2.30B 2.00 +.35 1.65 63 12300 ---- 2.50B ---- 2.50B 2.20 +.45 1.75 1 221 12350 2.00 2.75B 2.00 2.75B 2.45 +.55 1 1.90 1 50 12400 ---- 3.05B ---- 3.05B 2.70 +.65 200 2.05 413 12450 ---- 3.45B ---- 3.45B 3.00 +.75 2.25 53 12475 ---- 3.60B ---- 3.60B 3.15 +.80 2.35 12500 2.70 3.85B 2.60 3.85B 3.30 +.85 6 2.45 4 556 12525 ---- 4.00B ---- 4.00B 3.50 +.90 2.60 12550 ---- 4.30B ---- 4.30B 3.70 +1.00 2.70 1 57 12575 ---- 4.45B ---- 4.45B 3.90 +1.05 2.85 12600 4.20 4.80B 4.20 4.20 4.10 +1.15 5 2.95 435 12625 ---- 5.00B ---- 5.00B 4.35 +1.25 3.10 12650 ---- 5.25B 3.20A 3.20A 4.60 +1.30 27 3.30 94 12675 ---- 5.50B ---- 5.50B 4.85 +1.40 3.45 12700 5.00 6.00B 3.50A 5.50B 5.25 +1.60 205 3.65 2 889 12725 ---- 6.25B 3.70A 3.70A 5.50 +1.70 3.80 12750 ---- 6.75B 3.80A 3.80A 5.75 +1.70 4.05 96 12775 ---- 7.00B 4.05A 4.05A 6.25 +2.00 4.25 12800 ---- 7.50B 4.10A 4.10A 6.50 +2.00 8 4.50 350 12825 ---- 8.00B 4.40A 4.40A 7.00 +2.25 4.75 12850 ---- 8.50B 4.55A 4.55A 7.25 +2.25 5.00 1 32 12875 ---- 9.00B 4.80A 4.80A 7.75 +2.50 5.25 12900 ---- 9.75B 4.95A 4.95A 8.25 +2.50 5.75 2 56 12925 ---- 10.50B 5.50A 5.50A 9.00 +3.00 6.00 12950 5.75 11.50B 5.50A 11.50B 9.50 +3.25 1 6.25 67 12975 ---- 12.00B 6.00A 6.00A 10.25 +3.50 6.75 13000 5.75 13.25B 5.75 13.25B 11.00 +3.75 3 7.25 10 172 13025 ---- 14.00B 6.50A 6.50A 11.75 +4.00 7.75 13050 ---- 15.25B 6.75A 6.75A 12.75 +4.50 8.25 37 13075 ---- 16.50B 7.25A 7.25A 13.75 +5.00 8.75 13100 7.75 18.00B 7.50A 18.00B 14.75 +5.50 8 9.25 5 83 13125 ---- 19.25B 8.25A 8.25A 16.00 +6.00 10.00 13150 14.00 21.00B 8.50A 15.75A 17.25 +6.50 3 10.75 73 78 13175 ---- 22.50B 9.25A 9.25A 18.75 +7.25 1 11.50 13200 10.25 24.50B 9.50A 24.50B 20.25 +8.00 9 12.25 2 324 13225 21.50 26.50B 10.50A 24.50B 22.00 +8.75 1 13.25 13250 25.50 28.75B 11.00A 28.75B 23.75 +9.50 1 14.25 6 61 13275 ---- 31.25B 12.00A 12.00A 26.00 +10.75 15.25 13300 14.50 34.00B 12.50A 22.75A 28.25 +11.75 12 16.50 6 294 13325 17.75 36.75B 13.75A 36.75B 30.75 +12.75 29 18.00 13350 15.00 40.25B 14.50A 34.25B 33.50 +14.25 4 19.25 65 215 13375 ---- 43.50B 16.00A 16.00A 36.50 +15.50 21.00 13400 18.25 47.50B 17.00A 38.00 39.75 +17.00 13 22.75 18 290 13425 34.00 51.25B 18.50A 51.25B 43.50 +19.00 18 24.50 13450 21.00 56.00B 19.75A 52.50B 47.50 +20.75 13 26.75 56 46 13475 39.50 60.75B 21.75A 39.25A 51.75 +22.75 6 29.00 13500 28.75 66.25B 23.25A 50.50A 56.50 +24.75 128 31.75 112 283 13525 39.00 72.00B 25.50A 68.25B 61.75 +27.25 2 34.50 13550 30.75 78.25B 27.50A 66.25A 67.75 +30.00 118 37.75 78 83 13575 44.00 85.25B 30.25A 40.50A 74.00 +33.00 4 41.00 13600 38.00 93.00B 32.50A 79.00A 81.00 +36.00 131 45.00 5 295 13625 62.00 100.75B 35.75A 100.75B 88.50 +39.25 3 49.25 13650 49.50 109.75B 39.00A 109.75B 97.00 +43.25 51 53.75 24 30 13675 84.00 119.50B 42.75A 119.50B 106.00 +47.25 13 58.75 13700 63.00 130.25B 46.50A 103.75A 115.75 +51.25 43 64.50 39 174 13725 ---- 141.00B 51.25A 51.25A 126.50 +56.00 11 70.50 4 4 13750 77.25 153.25B 55.75A 153.25B 138.00 +60.75 15 77.25 19 133 13775 ---- 166.25B 62.50A 62.50A 150.50 +66.00 84.50 13800 108.00 180.00B 68.25A 167.25B 163.75 +71.25 10 92.50 71 35 13825 116.25 194.50B 75.00A 105.50A 178.00 +76.75 6 101.25 13850 102.50 209.25B 82.25A 209.25B 193.00 +82.50 1 110.50 89 60 13875 ---- 225.00B 90.50A 90.50A 209.00 +88.25 120.75 1 1 13900 133.00 242.50B 99.00A 208.75A 225.75 +94.00 9 131.75 27 26 13925 ---- 256.00B 108.75A 108.75A 243.50 +100.00 143.50 13950 145.75 278.75B 118.75A 278.75B 262.00 +105.75 4 156.25 1 6 13975 ---- 293.25B 130.00A 130.00A 281.25 +111.75 169.50 14000 ---- 317.50B 141.75A 141.75A 301.25 +117.25 184.00 1 7 14025 ---- 326.50B 157.00A 157.00A 321.75 +122.75 199.00 14050 ---- 358.00B 170.75A 170.75A 343.00 +128.00 215.00 14075 ---- 368.50B 185.75A 185.75A 364.75 +133.00 231.75 14100 ---- 401.50B 200.50A 200.50A 387.00 +137.75 249.25 14125 ---- 413.50B 217.50A 217.50A 409.50 +141.75 267.75 14150 ---- 446.50B 234.00A 234.00A 432.50 +145.75 286.75 14175 ---- 460.00B 252.50A 252.50A 455.75 +149.50 306.25 14200 ---- 493.00B 271.25A 271.25A 479.25 +152.50 326.75 14225 ---- 508.00B 295.00A 295.00A 503.00 +155.50 347.50 14250 ---- 541.00B 310.00A 310.00A 527.00 +158.00 369.00 14275 ---- 537.00B 334.50A 334.50A 551.00 +160.25 390.75 14300 ---- 569.25B 352.00A 352.00A 575.25 +162.25 413.00 14325 ---- 585.50B 376.50A 376.50A 599.75 +164.00 435.75 14350 ---- 618.50B 396.25A 396.25A 624.00 +165.25 458.75 14375 ---- 634.50B 424.25A 424.25A 648.75 +166.75 482.00 14400 ---- 666.00B 441.25A 441.25A 673.25 +167.75 505.50 14425 ---- 684.00B 470.25A 470.25A 698.00 +168.75 529.25 14450 ---- 716.75B 488.50A 488.50A 722.75 +169.50 553.25 14475 ---- 731.25B 517.50A 517.50A 747.50 +170.00 577.50 14500 ---- 766.25B 535.75A 535.75A 772.25 +170.50 601.75 14525 ---- 779.75B 566.00A 566.00A 797.00 +171.00 626.00 14550 ---- 815.75B 586.75A 586.75A 821.75 +171.25 650.50 14575 ---- ---- ---- 729.00A 846.75 ---- ---- 14600 ---- 866.00B 635.50A 635.50A 871.50 +172.00 699.50 14650 ---- 912.50B 685.00A 685.00A 921.25 +172.25 749.00 14700 ---- 965.25B 734.00A 734.00A 971.25 +172.75 798.50 14750 ---- 1015.25B 783.75A 783.75A 1021.00 +173.00 848.00 14800 ---- 1064.75B 833.50A 833.50A 1070.75 +173.00 897.75 14850 ---- 1115.00B 883.00A 883.00A 1120.75 +173.25 947.50 14900 ---- 1162.00B 932.75A 932.75A 1170.50 +173.25 997.25 14950 ---- 1215.00B 983.00A 983.00A 1220.50 +173.25 1047.25 15000 ---- 1261.50B 1033.00A 1033.00A 1270.50 +173.50 1097.00 15050 ---- 1314.75B 1082.75A 1082.75A 1320.25 +173.50 1146.75 15100 ---- 1361.50B 1132.75A 1132.75A 1370.25 +173.50 1196.75 15150 ---- 1416.50B 1182.50A 1182.50A 1420.25 +173.75 1246.50 15200 ---- 1464.00B 1232.50A 1232.50A 1470.00 +173.50 1296.50 15250 ---- 1512.75B 1282.50A 1282.50A 1520.00 +173.50 1346.50 15300 ---- 1561.00B 1332.00A 1332.00A 1570.00 +173.75 1396.25 15400 ---- 1660.75B 1431.75A 1431.75A 1669.75 +173.75 1496.00 15500 ---- 1768.50B 1530.25A 1530.25A 1769.50 +173.50 1596.00 1 15600 ---- 1865.25B 1631.50A 1631.50A 1869.50 +173.75 1695.75 15700 ---- 1961.75B 1731.25A 1731.25A 1969.25 +173.75 1795.50 15750 ---- 2013.00B 1781.25A 1781.25A 2019.25 +173.75 1845.50 15800 ---- 2063.00B 1831.00A 1831.00A 2069.25 +173.75 1895.50 15900 ---- 2162.75B 1931.00A 1931.00A 2169.00 +173.75 1995.25 16000 ---- 2261.50B 2030.75A 2030.75A 2269.00 +174.00 2095.00 16250 ---- 2511.25B 2280.50A 2280.50A 2518.50 +173.75 2344.75 16500 ---- 2762.75B 2530.25A 2530.25A 2768.25 +174.00 2594.25 16750 ---- 3013.75B 2780.00A 2780.00A 3018.00 +174.00 2844.00 17000 ---- 3260.25B 3029.50A 3029.50A 3267.75 +174.00 3093.75 17500 ---- 3761.25B 3529.00A 3529.00A 3767.25 +174.25 3593.00 18000 ---- 4260.25B 4028.50A 4028.50A 4266.50 +174.00 4092.50 18500 ---- 4760.50B 4528.00A 4528.00A 4766.00 +174.25 4591.75 19000 ---- 5259.50B 5027.50A 5027.50A 5265.50 +174.25 5091.25 19500 ---- 5758.50B 5527.00A 5527.00A 5765.00 +174.50 5590.50 QNE JUN23 Nasdaq Monthly E-Mini Options PUT 2500 ---- ---- ---- ---- CAB .00 CAB 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 1 5500 ---- ---- ---- ---- .05 .00 .05 6000 ---- ---- ---- ---- .10 +.05 .05 6500 ---- ---- ---- ---- .20 +.05 .15 1 7000 ---- ---- ---- ---- .35 +.10 1 .25 48 7500 ---- ---- ---- ---- .55 +.10 .45 7750 ---- ---- ---- ---- .75 +.15 .60 8 8000 ---- ---- ---- ---- .95 +.20 .75 6 8250 ---- ---- ---- ---- 1.15 +.20 .95 8500 ---- ---- ---- ---- 1.45 +.25 1.20 10 8750 ---- ---- ---- ---- 1.80 +.30 1.50 4 9000 ---- ---- ---- ---- 2.25 +.40 1.85 1 8 9100 ---- ---- ---- ---- 2.45 +.45 2.00 2 9200 ---- 2.25B ---- 2.25B 2.65 +.45 2.20 2 9250 ---- 2.35B ---- 2.35B 2.75 +.45 2.30 1 9300 ---- 2.45B ---- 2.45B 2.85 +.45 2.40 3 9400 ---- 2.70B ---- 2.70B 3.10 +.50 2.60 2 9500 ---- 3.00B ---- 3.00B 3.35 +.55 2.80 52 9600 ---- 3.25B ---- 3.25B 3.65 +.60 3.05 3 9700 ---- 3.60B ---- 3.60B 3.95 +.60 3.35 1 9750 ---- 3.75B ---- 3.75B 4.10 +.60 8 3.50 2 18 9800 ---- 3.95B ---- 3.95B 4.30 +.65 3.65 9900 ---- 4.30B ---- 4.30B 4.65 +.70 3.95 10000 ---- 4.75B ---- 4.75B 5.00 +.70 20 4.30 2 32 10100 ---- 5.00B ---- 5.00B 5.50 +.85 4.65 9 10200 ---- 5.50B ---- 5.50B 6.00 +1.00 5.00 8 10250 7.00 7.00 7.00 6.75A 6.25 +1.00 1 5.25 2 4 10300 ---- 6.25B ---- 6.25B 6.50 +1.00 5.50 19 10400 ---- 6.75B ---- 6.75B 7.00 +1.00 6.00 10500 ---- 7.50B ---- 7.50B 7.75 +1.25 6.50 149 10600 ---- 8.25B ---- 8.25B 8.50 +1.25 7.25 1 10700 ---- 9.00B ---- 9.00B 9.25 +1.50 7.75 2 10750 ---- 9.50B ---- 9.50B 9.75 +1.50 8.25 10 10800 ---- 10.00B ---- 10.00B 10.25 +1.75 8.50 16 10900 ---- 11.25B ---- 11.25B 11.25 +2.00 1 9.25 11000 10.00 12.50B 10.00 12.25B 12.25 +2.00 11 10.25 196 11100 ---- 13.75B ---- 13.75B 13.50 +2.25 11.25 9 11200 14.50 15.25B 14.50 13.75A 15.00 +2.50 1 12.50 3 35 11250 ---- 16.00B ---- 16.00B 15.75 +2.75 10 13.00 2 31 11300 ---- 16.75B ---- 16.75B 16.50 +3.00 13.50 1 11400 ---- 18.75B ---- 18.50B 18.25 +3.25 1 15.00 5 11500 ---- 20.75B ---- 20.75B 20.25 +3.75 19 16.50 1 207 11600 ---- 23.00B 18.00A 18.00A 22.50 +4.25 18.25 13 11700 ---- 25.75B 19.75A 19.75A 25.00 +4.75 33 20.25 5 258 11750 ---- 27.25B 20.75A 20.75A 26.25 +5.00 10 21.25 19 11800 ---- 28.75B 21.75A 21.75A 27.75 +5.25 1 22.50 8 17 11900 25.25 32.00B 23.75A 32.00B 31.00 +6.00 1 25.00 18 12000 ---- 35.75B 26.25A 26.25A 34.50 +6.75 6 27.75 3 282 12100 ---- 40.00B 29.00A 29.00A 38.50 +7.75 30.75 11 12200 ---- 44.75B 32.25A 32.25A 43.25 +9.00 34.25 35 12250 ---- 47.50B 33.75A 33.75A 45.75 +9.50 13 36.25 1 19 12300 ---- 50.25B 35.50A 35.50A 48.25 +10.00 38.25 16 12400 ---- 56.50B 39.50A 39.50A 54.25 +11.50 1 42.75 15 12500 57.50 63.50B 44.00A 55.50A 61.00 +13.00 6 48.00 12 385 12600 ---- 71.50B 49.00A 49.00A 68.50 +14.75 53.75 1 73 12700 ---- 80.25B 54.75A 54.75A 77.00 +16.75 2 60.25 3 66 12750 61.25 85.25B 58.00A 85.25B 81.75 +18.00 2 63.75 86 12800 ---- 90.50B 61.25A 61.25A 86.75 +19.25 67.50 22 12900 ---- 102.00B 68.75A 68.75A 97.75 +22.00 75.75 1 21 13000 74.25 114.75B 74.25 104.75A 110.00 +25.00 147 85.00 5 157 13100 ---- 129.50B 86.50A 86.50A 124.00 +28.50 2 95.50 1 68 13200 ---- 146.00B 97.00A 97.00A 139.75 +32.75 33 107.00 6 40 13250 ---- 155.00B 103.00A 103.00A 148.50 +35.00 100 113.50 31 153 13300 109.50 164.50B 109.25A 136.50A 157.50 +37.25 15 120.25 6 71 13400 ---- 185.50B 123.25A 123.25A 177.75 +42.50 17 135.25 15 153 13500 140.00 209.25B 138.75A 209.25B 200.25 +48.00 156 152.25 176 222 13600 170.00 236.00B 157.25A 236.00B 226.00 +54.00 2 172.00 4 84 13700 247.25 266.50B 178.00A 254.50A 255.00 +60.00 19 195.00 18 57 13750 ---- 283.50B 189.50A 189.50A 271.25 +63.50 100 207.75 25 159 13800 262.75 301.50B 201.75A 292.00B 288.50 +67.25 30 221.25 3 142 13900 277.75 341.00B 229.00A 341.00B 327.00 +75.00 6 252.00 19 26 14000 343.75 385.75B 261.00A 385.75B 371.00 +83.50 4 287.50 31 47 14100 ---- 436.75B 297.50A 297.50A 421.25 +92.75 328.50 4 14200 ---- 493.75B 339.75A 339.75A 478.00 +102.75 375.25 14250 ---- 525.00B 363.00A 363.00A 508.75 +107.75 401.00 14300 ---- 557.00B 388.25A 388.25A 541.00 +112.75 428.25 14400 ---- 626.25B 443.25A 443.25A 610.25 +122.75 487.50 14500 ---- 701.25B 505.00A 505.00A 685.25 +132.00 553.25 14600 ---- 770.50B 572.75A 572.75A 765.25 +140.25 625.00 14700 ---- 855.00B 646.75A 646.75A 850.00 +147.50 702.50 14750 ---- 887.00B 691.75A 691.75A 893.75 +150.75 743.00 14800 ---- 923.00B 731.50A 731.50A 938.25 +153.75 784.50 14900 ---- 1013.25B 814.75A 814.75A 1029.50 +158.50 871.00 15000 ---- 1107.50B 905.00A 905.00A 1123.00 +162.50 960.50 15100 ---- 1202.50B 995.50A 995.50A 1218.25 +165.25 1053.00 15200 ---- 1306.00B 1088.75A 1088.75A 1314.75 +167.75 1147.00 15250 ---- 1352.25B 1136.00A 1136.00A 1363.25 +168.50 1194.75 15300 ---- 1403.00B 1183.50A 1183.50A 1412.00 +169.25 1242.75 15400 ---- 1501.00B 1279.75A 1279.75A 1509.75 +170.25 1339.50 15500 ---- 1597.00B 1377.25A 1377.25A 1608.00 +171.00 1437.00 15600 ---- 1692.25B 1472.25A 1472.25A 1706.50 +171.50 1535.00 15700 ---- 1768.75B 1570.75A 1570.75A 1805.25 +171.75 1633.50 15750 ---- 1748.25B 1620.25A 1620.25A 1854.75 +172.00 1682.75 15800 ---- 1777.75B 1669.50A 1669.50A 1904.25 +172.25 1732.00 15900 ---- 1876.25B 1768.50A 1768.50A 2003.25 +172.25 1831.00 16000 ---- 1974.25B 1867.50A 1867.50A 2102.50 +172.50 1930.00 16100 ---- 2073.00B 1966.50A 1966.50A 2201.75 +172.75 2029.00 16200 ---- 2173.75B 2065.75A 2065.75A 2300.75 +172.50 2128.25 16250 ---- 2223.50B 2115.25A 2115.25A 2350.50 +172.50 2178.00 16500 ---- 2469.75B 2363.25A 2363.25A 2598.75 +172.75 2426.00 16750 ---- 2718.00B 2611.25A 2611.25A 2847.25 +172.75 2674.50 17000 ---- 2966.50B 2860.00A 2860.00A 3095.75 +172.75 2923.00 17500 ---- 3463.50B 3357.00A 3357.00A 3593.00 +173.00 3420.00 18000 ---- 3960.25B 3854.00A 3854.00A 4090.25 +173.00 3917.25 18500 ---- 4457.75B 4351.00A 4351.00A 4587.50 +173.00 4414.50 19000 ---- 4954.25B 4848.25A 4848.25A 5084.75 +173.00 4911.75 19500 ---- 5451.25B 5345.50A 5345.50A 5582.25 +173.25 5409.00 QNE JUL23 Nasdaq Monthly E-Mini Options PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- .05 .00 .05 4500 ---- ---- ---- ---- .10 .00 .10 5000 ---- ---- ---- ---- .20 +.05 .15 5500 ---- ---- ---- ---- .35 .00 .35 6000 ---- ---- ---- ---- .65 +.05 .60 6500 ---- ---- ---- ---- 1.10 +.10 1.00 7000 ---- ---- ---- ---- 1.75 +.10 1.65 8 7500 ---- ---- ---- ---- 2.70 +.15 2.55 8000 ---- ---- ---- ---- 4.00 +.25 3.75 44 8250 ---- ---- ---- ---- 4.85 +.30 4.55 8500 ---- ---- ---- ---- 5.75 +.25 5.50 8750 ---- ---- ---- ---- 7.00 +.50 6.50 9000 ---- ---- ---- ---- 8.25 +.50 4 7.75 8 53 9250 ---- ---- ---- ---- 10.00 +.75 9.25 9500 ---- 11.25B ---- 11.25B 12.00 +1.00 4 11.00 8 27 9750 ---- 13.75B ---- 13.75B 14.50 +1.50 13.00 1 10000 ---- 16.75B ---- 16.75B 17.50 +1.75 15.75 20 10250 ---- 20.75B ---- 20.75B 21.00 +2.25 18.75 17 10500 ---- 25.25B ---- 25.25B 25.75 +3.25 10 22.50 11 10750 ---- 31.00B ---- 31.00B 31.25 +4.00 27.25 8 33 11000 35.00 38.25B 33.75A 33.75A 38.50 +5.50 22 33.00 32 11250 ---- 47.25B ---- 47.25B 47.25 +6.75 10 40.50 3 14 11500 ---- 58.75B ---- 58.75B 58.50 +9.00 49.50 32 11750 ---- 73.25B 60.25A 60.25A 72.50 +11.50 10 61.00 4 8 12000 86.25 91.00B 73.50A 90.25B 90.00 +14.75 2 75.25 62 12250 86.75 113.50B 86.75 113.50B 111.50 +18.50 5 93.00 13 12500 138.50 140.75B 110.25A 134.75A 138.25 +23.00 1 115.25 10 44 12750 170.00 174.50B 134.25A 172.75B 171.00 +28.75 1 142.25 1 10 13000 166.50 216.25B 165.50A 209.75B 210.75 +35.25 10 175.50 7 14 13250 262.25 267.75B 204.50A 265.25B 260.25 +43.25 3 217.00 2 38 13500 ---- 331.50B 253.00A 253.00A 322.50 +53.25 269.25 2 79 13750 404.00 412.00B 314.50A 408.75B 401.50 +65.50 24 336.00 2 112 14000 476.75 513.00B 395.75A 460.50A 501.50 +80.25 1 421.25 2 3 14250 ---- 638.50B 494.50A 494.50A 626.50 +97.50 529.00 14500 ---- 791.75B 624.00A 624.00A 779.00 +115.75 663.25 14750 ---- 972.50B 779.25A 779.25A 958.50 +133.00 825.50 1 1 15000 ---- 1132.25B 961.25A 961.25A 1161.75 +147.25 1014.50 15250 ---- 1342.75B 1174.75A 1174.75A 1383.00 +157.75 1225.25 15500 ---- 1575.25B 1403.75A 1403.75A 1615.75 +164.25 1451.50 15750 ---- 1814.50B 1637.75A 1637.75A 1855.25 +168.00 1687.25 16000 ---- 2058.00B 1878.75A 1878.75A 2098.50 +169.75 1928.75 16250 ---- 2297.00B 2122.75A 2122.75A 2343.75 +170.75 2173.00 16500 ---- 2549.25B 2368.50A 2368.50A 2589.75 +171.25 2418.50 16750 ---- 2795.00B 2615.25A 2615.25A 2836.50 +171.75 2664.75 17000 ---- 3042.25B 2862.00A 2862.00A 3083.50 +172.00 2911.50 17500 ---- 3438.25B 3356.25A 3356.25A 3578.00 +172.25 3405.75 18000 ---- 3932.75B 3847.25A 3847.25A 4072.75 +172.25 3900.50 18500 ---- 4427.75B 4342.50A 4342.50A 4567.75 +172.50 4395.25 19000 ---- 4922.50B 4837.50A 4837.50A 5062.75 +172.25 4890.50 19500 ---- 5417.25B 5332.75A 5332.75A 5557.75 +172.25 5385.50 QNE AUG23 Nasdaq Monthly E-Mini Options PUT 3000 ---- ---- ---- ---- CAB -.05 .05 3500 ---- ---- ---- ---- .05 -.05 .10 4000 ---- ---- ---- ---- .15 -.05 .20 4500 ---- ---- ---- ---- .40 .00 .40 5000 ---- ---- ---- ---- .75 .00 .75 5500 ---- ---- ---- ---- 1.35 .00 1.35 6000 ---- ---- ---- ---- 2.25 +.05 2.20 6500 ---- ---- ---- ---- 3.60 +.25 3.35 7000 ---- ---- ---- ---- 5.50 +.55 4.95 7500 ---- ---- ---- ---- 8.00 +1.00 7.00 8000 ---- ---- ---- ---- 11.00 +1.25 9.75 46 8500 ---- ---- ---- ---- 15.00 +1.25 13.75 9000 ---- ---- ---- ---- 20.50 +1.25 19.25 37 9500 ---- ---- ---- ---- 28.00 +1.25 26.75 39 10000 ---- 37.00B 36.25A 36.25A 38.50 +1.75 2 36.75 78 10500 47.25 55.00 47.25 55.00 53.75 +3.50 5 50.25 11 16 11000 ---- 75.25B 67.00A 67.00A 76.00 +7.50 68.50 11 20 11500 ---- 109.00B 92.50A 92.50A 108.00 +13.50 20 94.50 1 8 12000 ---- 156.25B 128.00A 128.00A 153.75 +20.75 20 133.00 1 6 12500 205.75 220.75B 179.75A 220.75B 217.50 +29.50 2 188.00 7 13000 ---- 310.50B 252.75A 252.75A 304.75 +40.25 264.50 14 13500 371.00 438.25B 355.75A 355.75A 428.75 +55.50 1 373.25 16 14000 ---- 621.00B 505.75A 505.75A 610.25 +78.00 532.25 7 14500 ---- 877.50B 723.00A 723.00A 870.25 +107.25 763.00 15000 ---- 1199.50B 1032.25A 1032.25A 1217.50 +136.25 1081.25 15500 ---- 1626.25B 1428.00A 1428.00A 1637.50 +156.00 1481.50 16000 ---- 2089.75B 1877.00A 1877.00A 2101.25 +165.75 1935.50 16500 ---- 2576.25B 2353.50A 2353.50A 2583.50 +169.00 2414.50 17000 ---- 3065.75B 2840.50A 2840.50A 3071.75 +169.75 2902.00 17500 ---- 3557.75B 3331.25A 3331.25A 3562.75 +170.00 3392.75 18000 ---- 4048.25B 3823.00A 3823.00A 4055.00 +170.50 3884.50 18500 ---- 4543.75B 4315.25A 4315.25A 4547.50 +170.50 4377.00 19000 ---- 5035.75B 4808.50A 4808.50A 5040.25 +170.75 4869.50 19500 ---- 5529.00B 5301.25A 5301.25A 5533.25 +171.00 5362.25 QNE DEC23 Nasdaq Monthly E-Mini Options PUT 3000 ---- ---- 3.60A 3.60A .20 -5.30 5.50 3500 ---- ---- 4.60A 4.60A .55 -9.20 9.75 4000 ---- ---- 6.25A 6.25A 1.25 -14.25 15.50 4500 ---- ---- ---- ---- 2.45 -20.30 22.75 5000 ---- ---- ---- ---- 4.30 -27.20 31.50 5500 ---- ---- 14.50A 14.50A 7.00 -34.75 41.75 6000 ---- ---- 19.00A 19.00A 11.00 -42.25 53.25 6500 ---- ---- 24.00A 24.00A 16.50 -49.75 66.25 7000 ---- ---- 30.50A 30.50A 23.50 -57.00 80.50 7500 ---- ---- 38.25A 38.25A 32.75 -63.00 95.75 8000 ---- ---- 48.25A 48.25A 44.25 -68.00 112.25 8500 ---- ---- 72.00A 72.00A 58.75 -71.75 130.50 9000 ---- ---- 89.75A 89.75A 76.50 -75.50 152.00 9500 ---- ---- 112.25A 112.25A 99.00 -77.75 176.75 10000 ---- ---- 137.75A 137.75A 127.25 -78.50 205.75 10500 ---- ---- 171.75A 171.75A 163.00 -76.00 239.00 11000 ---- ---- 214.50A 214.50A 208.25 -68.25 276.50 11500 ---- ---- 269.75A 269.75A 265.50 -54.25 319.75 12000 ---- ---- 330.50A 330.50A 337.50 -34.75 372.25 12500 ---- ---- 415.25A 415.25A 426.00 -14.25 440.25 13000 ---- ---- 515.50A 515.50A 533.25 +9.75 523.50 13500 ---- 649.25B ---- 643.25B 664.75 +42.75 622.00 14000 ---- 812.75B ---- 806.50B 828.00 +83.75 744.25 14500 ---- 1010.75B ---- 1002.25B 1032.25 +128.50 903.75 15000 ---- 1267.50B ---- 1261.00B 1285.25 +168.25 1117.00 15500 ---- 1562.25B ---- 1553.00B 1591.50 +193.50 1398.00 16000 ---- 1886.50B ---- 1841.50B 1949.75 +199.00 1750.75 16500 ---- 2303.25B ---- 2289.00B 2351.25 +188.25 2163.00 17000 ---- 2716.50B ---- 2716.50B 2784.75 +173.50 2611.25 17500 ---- 3170.00B ---- 3100.00B 3240.00 +162.50 3077.50 18000 ---- 3643.75B ---- 3609.75B 3708.50 +157.00 3551.50 18500 ---- 4118.75B ---- 4085.00B 4183.50 +154.25 4029.25 19000 ---- 4597.50B ---- 4597.50B 4662.75 +153.75 4509.00 19500 ---- 5071.25B ---- 5045.00B 5144.50 +154.25 4990.25 20000 ---- 5476.75B ---- 5476.75B 5627.50 +155.00 5472.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2067 1200 13163 *** END OF REPORT ***