FINAL PRE-CLEARING PRICES AS OF 11/01/23 06:04 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 DEC23 4205.00 4264.75 4191.25 4258.25 4256.00 +43.75 1956665 4212.25 1836212 2140764 MAR24 4252.25 4310.25B 4237.50A 4304.00 4301.75 +43.75 3539 4258.00 6430 26468 JUN24 4300.00 4357.50B 4286.75A 4349.50A 4350.00 +43.50 337 4306.50 75 3847 SEP24 4333.00 4400.25B 4333.00 4399.50 4393.75 +43.00 9 4350.75 102 1275 DEC24 ---- 4434.75B 4382.00A 4382.00A 4433.50 +41.50 361 4392.00 150 1674 MAR25 ---- ---- ---- ---- 4475.00 +42.00 4433.00 JUN25 ---- ---- ---- ---- 4514.00 +42.00 4472.00 SEP25 ---- ---- ---- ---- 4554.00 +42.00 4512.00 DEC25 ---- ---- ---- ---- 4592.00 +42.00 4550.00 580 MAR26 ---- ---- ---- ---- 4614.00 +42.00 4572.00 JUN26 ---- ---- ---- ---- 4639.00 +42.00 4597.00 SEP26 ---- ---- ---- ---- 4657.00 +42.00 4615.00 DEC26 ---- ---- ---- ---- 4729.00 +42.00 4687.00 81 MAR27 ---- ---- ---- ---- 4753.00 +42.00 4711.00 JUN27 ---- ---- ---- ---- 4772.00 +42.00 4730.00 SEP27 ---- ---- ---- ---- 4796.00 +42.00 4754.00 DEC27 ---- ---- ---- ---- 4877.00 +42.00 4835.00 MAR28 ---- ---- ---- ---- 4900.00 +42.00 4858.00 JUN28 ---- ---- ---- ---- 4924.00 +42.00 4882.00 SEP28 ---- ---- ---- ---- 4952.00 +42.00 4910.00 DEC28 ---- ---- ---- ---- 4983.00 +42.00 4941.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1960911 1842969 2174689 ES1 NOV23 Nearby BTIC+ on E-mini S&P 500 Futures ES2 NOV23 Deferred BTIC+ on E-mini S&P 500 Futures ES7 TMAC on E-mini S&P 500 Futures Synthetic DEC23 ---- ---- ---- ---- 4256.06 +43.71 4212.35 ESG E-mini S&P 500 ESG Futures DEC23 373.30 379.18B 372.56A 378.58B 378.62 +4.24 467 374.38 350 14763 MAR24 ---- ---- ---- ---- 377.16 +4.10 373.06 JUN24 ---- ---- ---- ---- 377.40 +4.10 373.30 SEP24 ---- ---- ---- ---- 377.64 +4.12 373.52 DEC24 ---- ---- ---- ---- 377.86 +4.12 373.74 TOTAL EST.VOL VOLUME OPEN INT TOTAL 467 350 14763 ESQ TACO on E-mini S&P 500 Futures DEC23 ---- ---- 18.85A 18.85A 18.75 -.85 19.60 MAR24 ---- ---- ---- ---- 64.50 -.60 65.10 JUN24 ---- ---- ---- ---- 112.75 -.10 112.85 SEP24 ---- ---- ---- ---- 157.25 +.65 156.60 DEC24 ---- ---- ---- ---- 198.25 +.90 197.35 MAR25 ---- ---- ---- ---- 136.25 +2.40 133.85 JUN25 ---- ---- ---- ---- 160.50 +2.65 157.85 SEP25 ---- ---- ---- ---- 184.75 +2.90 181.85 DEC25 ---- ---- ---- ---- 209.25 +3.40 205.85 MAR26 ---- ---- ---- ---- 233.50 +3.65 229.85 JUN26 ---- ---- ---- ---- 257.75 +4.15 253.60 SEP26 ---- ---- ---- ---- 282.25 +4.15 278.10 DEC26 ---- ---- ---- ---- 306.50 +4.40 302.10 MAR27 ---- ---- ---- ---- 331.00 +4.90 326.10 JUN27 ---- ---- ---- ---- 355.00 +5.15 349.85 SEP27 ---- ---- ---- ---- 379.75 +5.65 374.10 DEC27 ---- ---- ---- ---- 404.00 +5.65 398.35 MAR28 ---- ---- ---- ---- 428.25 +5.90 422.35 JUN28 ---- ---- ---- ---- 452.75 +6.40 446.35 SEP28 ---- ---- ---- ---- 477.00 +6.65 470.35 DEC28 ---- ---- ---- ---- 501.25 +6.90 494.35 EST BTIC on E-mini S&P 500 Futures DEC23 18.55 19.00 18.05 18.65 18.85 -.35 47551 19.20 MAR24 ---- ---- ---- ---- 70.70 .00 70.70 JUN24 ---- ---- ---- ---- 119.45 .00 119.45 SEP24 ---- ---- ---- ---- 162.95 .00 162.95 DEC24 ---- ---- ---- ---- 204.45 .00 204.45 MAR25 ---- ---- ---- ---- 246.45 .00 246.45 JUN25 ---- ---- ---- ---- 285.45 .00 285.45 SEP25 ---- ---- ---- ---- 325.45 .00 325.45 DEC25 ---- ---- ---- ---- 363.45 .00 363.45 MAR26 ---- ---- ---- ---- 385.45 .00 385.45 JUN26 ---- ---- ---- ---- 410.45 .00 410.45 SEP26 ---- ---- ---- ---- 428.45 .00 428.45 DEC26 ---- ---- ---- ---- 500.45 .00 500.45 MAR27 ---- ---- ---- ---- 524.45 .00 524.45 JUN27 ---- ---- ---- ---- 543.45 .00 543.45 SEP27 ---- ---- ---- ---- 567.45 .00 567.45 DEC27 ---- ---- ---- ---- 648.45 .00 648.45 MAR28 ---- ---- ---- ---- 671.45 .00 671.45 JUN28 ---- ---- ---- ---- 695.45 .00 695.45 SEP28 ---- ---- ---- ---- 723.45 .00 723.45 DEC28 ---- ---- ---- ---- 754.45 .00 754.45 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47551 ESX TMAC on E-mini S&P 500 Futures DEC23 ---- ---- ---- ---- .00 .00 .00 ETB BTIC on Ether Futures London Close NOV23 ---- ---- ---- ---- 15.30 +2.40 12.90 DEC23 ---- ---- ---- ---- 26.80 +3.90 22.90 JAN24 ---- ---- ---- ---- 32.30 +4.90 27.40 FEB24 ---- ---- ---- ---- 37.80 +4.90 32.90 MAR24 ---- ---- ---- ---- 43.30 +1.40 41.90 APR24 ---- ---- ---- ---- 48.30 -2.10 50.40 JUN24 ---- ---- ---- ---- 66.80 -2.10 68.90 SEP24 ---- ---- ---- ---- 93.80 -1.60 95.40 DEC24 ---- ---- ---- ---- 120.30 -2.10 122.40 MAR25 ---- ---- ---- ---- 147.30 -2.10 149.40 ETE Ether Euro Futures NOV23 ---- ---- ---- ---- 1743.50 +24.00 1719.50 DEC23 ---- ---- ---- ---- 1753.50 +24.00 1729.50 JAN24 ---- ---- ---- ---- 1761.50 +24.00 1737.50 FEB24 ---- ---- ---- ---- 1769.50 +24.50 1745.00 MAR24 ---- ---- ---- ---- 1779.50 +24.50 1755.00 APR24 ---- ---- ---- ---- 1787.50 +24.50 1763.00 JUN24 ---- ---- ---- ---- 1805.50 +25.00 1780.50 SEP24 ---- ---- ---- ---- 1831.50 +25.00 1806.50 DEC24 ---- ---- ---- ---- 1857.50 +25.50 1832.00 MAR25 ---- ---- ---- ---- 1883.50 +26.00 1857.50 ETH Ether Futures NOV23 1827.50 1885.00B 1797.00 1885.00B 1858.50 +28.00 5555 1830.50 2711 3947 DEC23 1840.50 1890.50B 1809.50A 1877.00A 1868.50 +28.00 67 1840.50 18 166 JAN24 1852.00 1892.50B 1824.00A 1892.50B 1874.00 +29.00 9 1845.00 5 FEB24 ---- 1888.50B 1842.00A 1888.50B 1879.50 +29.00 1850.50 1 MAR24 ---- 1898.50B 1845.50A 1898.50B 1885.00 +28.50 1856.50 7 APR24 ---- ---- ---- ---- 1890.00 +25.00 1865.00 JUN24 ---- ---- ---- ---- 1909.00 +25.00 1884.00 1 SEP24 ---- ---- ---- ---- 1936.50 +25.50 1911.00 DEC24 ---- ---- ---- ---- 1964.00 +26.00 1938.00 MAR25 ---- ---- ---- ---- 1991.50 +26.50 1965.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5631 2729 4127 NQ E-mini Nasdaq-100 Futures DEC23 4460.00 14762.00 4410.75 4761.00A 14744.50 +254.25 734920 4490.25 712605 256719 MAR24 4654.75 14944.00B 4595.50A 4943.00B 14928.25 +255.25 1695 4673.00 1116 2423 JUN24 4861.75 15120.25B 4801.00A 5120.25B 15114.00 +255.00 18 4859.00 5 38 SEP24 5147.75 15207.25B 5023.50A 5207.25B 15294.75 +255.00 1 5039.75 2 DEC24 ---- 15375.75B ---- 5375.75B 15454.75 +255.00 5199.75 122 DEC25 ---- ---- ---- ---- 15774.75 +255.00 5519.75 DEC26 ---- ---- ---- ---- 16116.75 +255.00 5861.75 2 DEC27 ---- ---- ---- ---- 16470.75 +255.00 6215.75 DEC28 ---- ---- ---- ---- 16824.75 +255.00 6569.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 736634 713726 259306 NQ7 TMAC on E-mini Nasdaq-100 Futures Synthetic DEC23 ---- ---- ---- ---- 14744.54 +254.17 4490.37 NQQ TACO on E-mini Nasdaq-100 Futures DEC23 ---- ---- 80.00A 80.00A 80.55 -.15 80.70 MAR24 ---- ---- ---- ---- 264.30 +1.60 262.70 JUN24 ---- ---- ---- ---- 445.05 -2.40 447.45 SEP24 ---- ---- ---- ---- 532.55 +8.60 523.95 DEC24 ---- ---- ---- ---- 761.80 -.15 761.95 DEC25 ---- ---- ---- ---- 1278.80 +26.85 1251.95 DEC26 ---- ---- ---- ---- 1875.80 +37.35 1838.45 DEC27 ---- ---- ---- ---- 2472.55 +47.35 2425.20 DEC28 ---- ---- ---- ---- 3069.55 +57.60 3011.95 NQT BTIC on E-mini Nasdaq-100 Futures DEC23 79.55 82.75 79.45 81.45 81.45 -.45 5556 81.90 MAR24 ---- ---- ---- ---- 387.40 .00 387.40 JUN24 ---- ---- ---- ---- 521.90 .00 521.90 SEP24 ---- ---- ---- ---- 711.00 .00 711.00 DEC24 ---- ---- ---- ---- 653.50 .00 653.50 DEC25 ---- ---- ---- ---- 1036.50 .00 1036.50 DEC26 ---- ---- ---- ---- 1383.50 .00 1383.50 DEC27 ---- ---- ---- ---- 1708.50 .00 1708.50 DEC28 ---- ---- ---- ---- 2033.50 .00 2033.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5556 NQX TMAC on E-mini Nasdaq-100 Futures DEC23 ---- ---- ---- ---- .00 .00 .00 QN E-mini Nasdaq Composite Futures DEC23 ---- ---- ---- ---- 13108.50 +209.00 2899.50 MAR24 ---- ---- ---- ---- 13206.50 +210.50 2996.00 QQ1 E-mini Nasdaq-100 Futures TACO Marker DEC23 ---- ---- ---- ---- ---- ---- 4337.21 MAR24 ---- ---- ---- ---- ---- ---- 4337.21 JUN24 ---- ---- ---- ---- ---- ---- 4337.21 SEP24 ---- ---- ---- ---- ---- ---- 4337.21 DEC24 ---- ---- ---- ---- ---- ---- 4337.21 DEC25 ---- ---- ---- ---- ---- ---- 4337.21 DEC26 ---- ---- ---- ---- ---- ---- 4337.21 DEC27 ---- ---- ---- ---- ---- ---- 4337.21 DEC28 ---- ---- ---- ---- ---- ---- 4337.21 R1M Russell 1000 Total Return Index Futures Marker DEC23 ---- ---- ---- ---- ---- ---- 4132.39 MAR24 ---- ---- ---- ---- ---- ---- 4132.39 JUN24 ---- ---- ---- ---- ---- ---- 4132.39 SEP24 ---- ---- ---- ---- ---- ---- 4132.39 DEC24 ---- ---- ---- ---- ---- ---- 4132.39 R1T BTIC on E-mini Russell 1000 Futures DEC23 10.20 10.20 10.20 10.20 10.20 -.40 38 10.60 MAR24 ---- ---- ---- ---- 44.30 .00 44.30 JUN24 ---- ---- ---- ---- 60.95 .00 60.95 SEP24 ---- ---- ---- ---- 82.90 .00 82.90 DEC24 ---- ---- ---- ---- 115.35 .00 115.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 ES DEC23 CME E-MINI S&P 500 OPTIONS CALL 100 ---- ---- ---- ---- 4156.00 +43.75 750 4112.25 750 800 ---- ---- ---- ---- 3456.00 +43.75 500 3412.25 500 900 ---- ---- ---- ---- 3356.00 +43.75 3312.25 1000 ---- ---- ---- ---- 3256.00 +43.75 3212.25 1100 ---- ---- ---- ---- 3156.00 +43.75 3112.25 1200 ---- ---- ---- ---- 3056.00 +43.75 3012.25 1300 ---- ---- ---- ---- 2956.00 +43.75 2912.25 1400 ---- ---- ---- ---- 2856.00 +43.75 2812.25 1500 ---- ---- ---- ---- 2756.00 +43.75 2712.25 1600 ---- ---- ---- ---- 2656.00 +43.75 2612.25 1700 ---- ---- ---- ---- 2556.00 +43.75 2512.25 1800 ---- ---- ---- ---- 2456.00 +43.75 2412.25 1900 ---- ---- ---- ---- 2356.00 +43.75 2312.25 2000 ---- ---- ---- ---- 2256.00 +43.75 2212.25 2100 ---- ---- ---- ---- 2156.00 +43.75 2112.25 2200 ---- ---- ---- ---- 2056.00 +43.75 2012.25 2300 ---- ---- ---- ---- 1956.00 +43.75 100 1912.25 2350 ---- ---- ---- ---- 1906.00 +43.75 1862.25 2400 ---- ---- ---- ---- 1856.00 +43.75 100 1812.25 2450 ---- ---- ---- ---- 1806.00 +43.75 1762.25 2500 ---- ---- ---- ---- 1756.00 +43.75 1712.25 101 2550 ---- ---- ---- ---- 1706.00 +43.75 1662.25 2600 ---- ---- ---- ---- 1656.00 +43.75 1612.25 2650 ---- ---- ---- ---- 1606.00 +43.75 1562.25 2700 ---- ---- ---- ---- 1556.00 +43.75 1512.25 2750 ---- ---- ---- ---- 1506.00 +43.75 1462.25 2800 ---- ---- ---- ---- 1456.00 +43.75 1412.25 2850 ---- ---- ---- ---- 1406.00 +43.75 1362.25 2900 ---- ---- ---- ---- 1356.00 +43.75 1312.25 4 2950 ---- ---- ---- ---- 1306.00 +43.75 1262.25 3000 ---- ---- ---- ---- 1256.00 +43.75 1 1212.25 100 223 3050 ---- ---- ---- ---- 1206.00 +43.75 1162.25 195 3100 ---- ---- ---- ---- 1156.00 +43.75 1112.25 33 3150 ---- ---- ---- ---- 1106.00 +43.75 3 1062.25 233 3200 ---- ---- ---- ---- 1056.00 +43.50 1012.50 1299 3250 ---- ---- ---- ---- 1006.00 +43.50 962.50 443 3300 935.50 937.25 935.00 937.25 956.25 +43.50 107 912.75 3501 3325 ---- ---- ---- ---- 931.25 +43.25 888.00 3350 ---- ---- ---- ---- 906.50 +43.50 863.00 193 3375 ---- 859.50B 819.00A 819.00A 881.50 +43.25 838.25 3400 ---- 846.25B 794.50A 794.50A 856.50 +43.00 476 813.50 1770 3425 ---- 833.75B 769.75A 769.75A 831.75 +43.00 376 788.75 3450 ---- 814.50B 745.00A 745.00A 807.00 +43.00 764.00 899 3475 ---- 789.75B 720.25A 720.25A 782.00 +42.75 739.25 2 3500 ---- 764.75B 695.75A 695.75A 757.25 +42.75 714.50 2 1227 3525 ---- 740.25B 670.75A 670.75A 732.50 +42.75 689.75 3550 ---- 715.25B 646.50A 646.50A 707.75 +42.50 665.25 36 3570 ---- 695.75B 627.00A 627.00A 688.00 +42.50 645.50 3575 ---- 690.50B 622.00A 622.00A 683.00 +42.25 640.75 3580 ---- 685.75B 617.00A 617.00A 678.25 +42.50 635.75 3590 ---- 676.00B 607.25A 607.25A 668.25 +42.25 626.00 3600 ---- 666.00B 597.50A 597.50A 658.50 +42.25 616.25 165 3610 ---- 656.00B 587.75A 587.75A 648.75 +42.25 606.50 3620 ---- 646.25B 578.25A 578.25A 638.75 +42.00 596.75 3625 ---- 641.50B 573.25A 573.25A 634.00 +42.25 591.75 30 3630 ---- 636.50B 568.50A 568.50A 629.00 +42.00 587.00 3640 ---- 626.50B 558.75A 558.75A 619.25 +42.00 577.25 3650 ---- 616.75B 548.75A 548.75A 609.25 +41.75 567.50 40 3660 ---- 607.00B 539.50A 539.50A 599.50 +41.50 558.00 3670 ---- 597.00B 529.75A 529.75A 589.75 +41.50 548.25 3675 ---- 592.25B 525.00A 525.00A 585.00 +41.50 543.50 1 3680 ---- 587.25B 520.25A 520.25A 580.00 +41.50 538.50 3690 ---- 577.50B 510.25A 510.25A 570.25 +41.25 529.00 3700 ---- 567.75B 501.00A 501.00A 560.50 +41.25 519.25 1438 3710 ---- 558.00B 491.50A 491.50A 550.75 +41.00 509.75 3720 ---- 548.25B 482.00A 482.00A 541.00 +41.00 500.00 3725 ---- 543.50B 477.25A 477.25A 536.25 +41.00 495.25 5 3730 ---- 538.50B 472.50A 472.50A 531.25 +40.75 490.50 3740 ---- 529.00B 463.00A 463.00A 521.75 +40.75 481.00 3750 ---- 519.25B 453.50A 453.50A 512.00 +40.50 471.50 158 3760 ---- 509.50B 444.00A 444.00A 502.50 +40.50 462.00 1 3770 ---- 500.00B 434.75A 434.75A 492.75 +40.00 452.75 3775 ---- 495.25B 430.00A 430.00A 488.00 +40.00 448.00 3 3780 ---- 490.25B 425.25A 425.25A 483.25 +40.00 443.25 3790 ---- 480.75B 416.00A 416.00A 473.75 +39.75 434.00 3800 ---- 471.25B 406.75A 406.75A 464.00 +39.50 424.50 2081 3810 ---- 461.50B 397.50A 397.50A 454.50 +39.25 415.25 3820 ---- 452.00B 388.25A 388.25A 445.00 +39.00 406.00 3825 ---- 447.25B 383.75A 383.75A 440.25 +39.00 401.25 38 3830 ---- 442.50B 379.25A 379.25A 435.50 +38.75 396.75 3840 ---- 433.25B 370.00A 370.00A 426.00 +38.50 387.50 3850 ---- 423.75B 361.00A 361.00A 416.75 +38.50 378.25 724 3860 ---- 414.25B 352.00A 352.00A 407.25 +38.00 369.25 3870 ---- 405.00B 343.00A 343.00A 398.00 +37.75 360.25 3875 ---- 400.25B 338.50A 338.50A 393.25 +37.50 355.75 19 3880 ---- 395.50B 334.25A 334.25A 388.50 +37.25 351.25 3890 ---- 386.25B 325.25A 325.25A 379.25 +37.00 342.25 3900 ---- 377.00B 316.50A 316.50A 370.00 +36.75 2 333.25 7 2729 3910 ---- 367.75B 307.75A 307.75A 361.00 +36.50 324.50 2 3920 ---- 358.75B 299.00A 299.00A 351.75 +36.25 315.50 1 3925 ---- 354.00B 294.75A 294.75A 347.25 +36.00 311.25 312 3930 ---- 349.50B 290.50A 290.50A 342.50 +35.75 306.75 1 1 3940 ---- 340.25B 281.75A 281.75A 333.50 +35.50 298.00 3950 ---- 331.25B 273.25A 273.25A 324.50 +35.00 289.50 539 3960 ---- 322.25B 265.00A 265.00A 315.50 +34.75 280.75 3970 ---- 313.25B 256.50A 256.50A 306.75 +34.50 272.25 1 3975 285.00 308.75B 252.50A 274.50A 302.25 +34.25 5 268.00 1131 3980 ---- 304.25B 248.25A 248.25A 297.75 +33.75 264.00 1 3990 ---- 295.50B 240.00A 240.00A 289.00 +33.50 255.50 4000 268.25 287.00B 231.00A 278.75A 280.25 +33.00 22 247.25 24 10294 4010 ---- 278.00B 223.75A 223.75A 271.50 +32.50 239.00 4020 ---- 269.25B 216.00A 216.00A 263.00 +32.25 230.75 2 4025 ---- 265.00B 212.00A 212.00A 258.75 +32.00 226.75 22 4030 ---- 260.50B 208.00A 208.00A 254.25 +31.75 222.50 21 4040 ---- 252.00B 200.25A 200.25A 246.00 +31.50 214.50 2 2 4050 ---- 243.50B 192.50A 192.50A 237.50 +30.75 206.75 2273 4060 ---- 235.00B 184.25A 184.25A 229.00 +30.25 198.75 24 4070 ---- 226.75B 176.75A 176.75A 220.75 +29.75 191.00 1 42 4075 ---- 222.50B 173.00A 173.00A 216.75 +29.50 187.25 252 4080 ---- 218.50B 169.25A 169.25A 212.75 +29.25 183.50 11 45 4090 ---- 210.25B 162.00A 162.00A 204.50 +28.50 176.00 67 4100 174.00 202.50B 155.00A 202.50B 196.50 +28.00 7 168.50 14 2960 4110 154.50 194.50B 147.75A 194.50B 188.50 +27.25 107 161.25 15 92 4120 146.75 186.50B 140.75A 158.50A 180.75 +26.75 4 154.00 62 431 4125 144.00 182.50B 137.50A 159.75A 177.00 +26.50 4 150.50 11 379 4130 176.00 178.75B 134.00A 174.25B 173.00 +26.25 371 146.75 94 565 4140 151.00 171.25B 127.50A 164.25A 165.50 +25.50 272 140.00 125 436 4150 126.50 163.50B 121.00 157.00A 158.00 +24.75 399 133.25 288 3509 4160 120.75 156.25B 114.50A 114.50A 150.75 +24.25 13 126.50 122 606 4170 110.00 148.75B 108.50A 123.25A 143.50 +23.50 92 120.00 164 484 4175 110.25 145.25B 105.50A 145.00B 140.00 +23.25 283 116.75 538 1310 4180 103.00 141.75B 102.50A 121.25A 136.50 +23.00 192 113.50 249 1174 4190 106.25 134.75B 96.75A 132.25B 129.50 +22.25 268 107.25 195 872 4200 97.75 128.00B 91.00 123.75B 122.75 +21.50 1993 101.25 702 7044 4210 91.00 121.00B 85.50A 115.25A 116.00 +20.75 230 95.25 197 473 4220 83.75 114.25B 80.25A 114.25B 109.75 +20.00 362 89.75 94 568 4225 82.00 111.00B 77.50A 107.50B 106.50 +19.75 410 86.75 174 610 4230 81.25 108.00B 75.00A 108.00B 103.25 +19.00 465 84.25 64 579 4240 76.25 101.75B 70.00A 98.25B 97.25 +18.50 300 78.75 142 795 4250 71.50 95.50 65.25A 90.50A 91.25 +17.75 1072 73.50 487 7130 4260 67.25 89.75B 60.75A 84.75A 85.50 +17.00 466 68.50 114 1106 4270 59.75 84.00B 56.25A 81.25B 79.75 +16.00 385 63.75 291 1104 4275 57.25 81.25B 54.25A 76.75A 77.25 +15.75 442 61.50 264 2630 4280 53.25 78.50B 52.25A 74.00A 74.50 +15.50 231 59.00 192 1080 4290 53.00 73.00B 48.25A 70.50B 69.25 +14.50 217 54.75 494 1011 4300 48.25 68.00B 44.25A 65.50B 64.50 +14.00 1635 50.50 1323 11255 4310 43.75 63.00B 40.75A 60.75B 59.75 +13.00 206 46.75 113 1296 4320 39.75 58.25B 37.25A 56.25B 55.25 +12.25 621 43.00 203 1362 4325 41.00 56.00B 35.75A 52.75A 53.00 +11.75 519 41.25 185 2439 4330 36.25 53.75B 34.25A 51.75B 51.00 +11.50 114 39.50 158 607 4340 33.50 49.50B 31.25A 49.50B 46.75 +10.75 217 36.00 134 1690 4350 30.75 45.50B 28.25A 43.75B 43.00 +10.25 614 32.75 576 8964 4360 29.00 41.75B 25.75A 39.25A 39.25 +9.50 586 29.75 247 2931 4370 25.00 38.00B 23.25A 35.50A 35.75 +8.75 163 27.00 21 1964 4375 23.75 36.25B 22.00A 35.00B 34.25 +8.50 856 25.75 548 2876 4380 22.50 34.75B 21.00 32.50A 32.50 +8.25 73 24.25 133 1459 4390 20.25 31.50B 19.00 30.50 29.50 +7.50 218 22.00 124 1971 4400 18.00 28.50B 16.75 27.50B 26.75 +7.00 2386 19.75 981 9699 4410 16.25 25.75B 15.25A 24.25A 24.25 +6.50 188 17.75 123 634 4420 14.50 23.25B 13.50A 22.25B 21.75 +6.00 375 15.75 407 607 4425 14.25 22.00B 13.00A 20.50A 20.50 +5.50 309 15.00 1039 2915 4430 13.00 21.00B 12.25A 20.50B 19.50 +5.25 171 14.25 113 765 4440 12.00 18.75B 11.00A 18.00B 17.50 +5.00 287 12.50 138 1142 4450 10.00 16.75B 9.60A 16.25B 15.75 +4.50 883 11.25 211 11858 4460 9.50 15.00B 8.55A 14.00A 14.00 +4.00 107 10.00 1198 2563 4470 8.45 13.25B 7.60A 12.75B 12.50 +3.65 167 8.85 294 1406 4475 7.65 12.50B 7.15A 11.75A 11.75 +3.40 220 8.35 849 5237 4480 8.15 11.75B 6.75A 11.50B 11.00 +3.15 342 7.85 160 912 4490 6.35 10.50B 6.00A 10.50B 9.80 +2.80 72 7.00 170 1062 4500 5.65 9.35B 5.30 9.00B 8.65 +2.45 2086 6.20 1254 24992 4510 5.90 8.30B 4.70A 8.00B 7.70 +2.25 524 5.45 32 1223 4520 4.30 7.35B 4.20A 7.15B 6.80 +1.95 139 4.85 140 873 4525 4.15 6.90B 3.95A 4.90A 6.40 +1.85 153 4.55 65 3415 4530 4.60 6.50B 3.75A 6.20B 6.05 +1.75 31 4.30 263 1534 4540 3.50 5.75 3.35A 5.35A 5.35 +1.55 256 3.80 160 843 4550 3.00 5.05B 2.95A 4.75A 4.75 +1.40 174 3.35 866 9031 4560 3.25 4.50B 2.65A 4.50B 4.20 +1.20 69 3.00 3 1557 4570 3.95 4.00B 2.40A 3.75A 3.75 +1.10 232 2.65 57 332 4575 3.45 3.75B 2.25A 3.55A 3.55 +1.05 323 2.50 20 1583 4580 2.55 3.55B 2.15A 3.35A 3.35 +.95 38 2.40 95 1230 4590 2.40 3.15 1.95A 3.05B 3.00 +.85 56 2.15 161 1085 4600 1.80 2.85B 1.70 2.80 2.65 +.70 1792 1.95 1513 20426 4610 1.60 2.55B 1.55A 2.55B 2.40 +.65 175 1.75 191 2342 4620 1.65 2.30B 1.45A 1.75A 2.15 +.60 209 1.55 133 640 4625 1.95 2.15 1.35A 2.10 2.05 +.55 926 1.50 165 5842 4630 1.90 2.00B 1.30A 1.95 1.95 +.55 177 1.40 69 1893 4640 ---- 1.85B 1.20A 1.20A 1.75 +.45 144 1.30 47 1705 4650 1.15 1.65 1.05 1.65 1.60 +.45 740 1.15 134 7567 4660 1.25 1.50B 1.00A 1.50B 1.45 +.40 20 1.05 17 756 4670 ---- 1.35B .90A .90A 1.35 +.40 2 .95 811 4675 .90 1.30B .90 1.30B 1.30 +.35 222 .95 22 7429 4680 ---- 1.25B .85A .85A 1.25 +.35 8 .90 207 987 4690 ---- 1.15B ---- 1.15B 1.15 +.35 200 .80 10 702 4700 .75 1.05B .70 1.05B 1.05 +.30 288 .75 541 23736 4710 .70 .95B .70 .95B .95 +.25 217 .70 2 1261 4725 .65 .85B .65 .85B .85 +.25 223 .60 2 3201 4750 ---- .70B ---- .70B .70 +.20 1 .50 57 18027 4775 ---- .60B ---- .60B .60 +.15 401 .45 731 13352 4800 .50 .60 .50 .60 .50 +.10 155 .40 13 14937 4825 ---- .40B ---- .40B .45 +.10 1 .35 5 1371 4850 .25 .40 .25 .40 .40 +.10 16 .30 47 15576 4875 ---- ---- ---- ---- .35 +.05 3 .30 6 4268 4900 .30 .30 .25 .25 .30 +.05 356 .25 8 6843 4925 ---- .25B ---- .25B .25 +.05 77 .20 1059 4950 .15 .25 .15 .25 .20 .00 34 .20 5 10513 4975 ---- ---- ---- ---- .20 .00 .20 3 2362 5000 .20 .20 .20 .20 .20 +.05 258 .15 22 20670 5050 ---- ---- ---- ---- .15 +.05 148 .10 3862 5100 .10 .15 .10 .15 .15 +.05 77 .10 4528 5150 ---- ---- ---- ---- .10 .00 148 .10 3204 5200 ---- ---- ---- ---- .10 +.05 .05 7150 5250 ---- ---- ---- ---- .10 +.05 .05 1529 5300 ---- ---- ---- ---- .05 .00 .05 1 2593 5350 ---- ---- ---- ---- .05 .00 148 .05 1491 5400 ---- ---- ---- ---- .05 .00 2 .05 1 1731 5450 ---- ---- ---- ---- .05 .00 .05 761 5500 ---- ---- ---- ---- CAB .00 CAB 10 5560 5550 ---- ---- ---- ---- CAB .00 CAB 1011 5600 ---- ---- ---- ---- CAB .00 CAB 1776 5700 ---- ---- ---- ---- CAB .00 CAB 2645 5800 ---- ---- ---- ---- CAB .00 CAB 4 3121 5900 ---- ---- ---- ---- CAB .00 CAB 4 2498 6000 ---- ---- ---- ---- CAB .00 CAB 1709 6100 ---- ---- ---- ---- CAB .00 CAB 1226 6200 ---- ---- ---- ---- CAB .00 CAB 936 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 1702 ES MAR24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 3501.75 +43.75 5 3458.00 900 ---- ---- ---- ---- 3401.75 +43.75 3358.00 1000 ---- ---- ---- ---- 3301.75 +43.75 3258.00 1100 ---- ---- ---- ---- 3201.75 +43.75 3158.00 1200 ---- ---- ---- ---- 3101.75 +43.75 3058.00 1300 ---- ---- ---- ---- 3001.75 +43.75 2958.00 1400 ---- ---- ---- ---- 2901.75 +43.75 2858.00 1500 ---- ---- ---- ---- 2801.75 +43.75 2758.00 1600 ---- ---- ---- ---- 2701.75 +43.75 2658.00 1700 ---- ---- ---- ---- 2601.75 +43.75 2558.00 1800 ---- ---- ---- ---- 2501.75 +43.75 2458.00 1900 ---- ---- ---- ---- 2401.75 +43.75 2358.00 2000 ---- ---- ---- ---- 2301.75 +43.75 2258.00 2100 ---- ---- ---- ---- 2201.75 +43.75 2158.00 2200 ---- ---- ---- ---- 2101.75 +43.75 2058.00 2300 ---- ---- ---- ---- 2001.75 +43.75 1958.00 2400 ---- ---- ---- ---- 1901.75 +43.75 1858.00 2450 ---- ---- ---- ---- 1851.75 +43.75 1808.00 2500 ---- ---- ---- ---- 1801.75 +43.75 182 1758.00 2550 ---- ---- ---- ---- 1751.75 +43.75 1708.00 2600 ---- ---- ---- ---- 1701.75 +43.75 1658.00 2650 ---- ---- ---- ---- 1651.75 +43.75 1608.00 2700 ---- ---- ---- ---- 1601.75 +43.75 4 1558.00 6 2750 ---- ---- ---- ---- 1551.75 +43.75 4 1508.00 2800 ---- ---- ---- ---- 1501.75 +43.75 1458.00 2 19 2850 ---- ---- ---- ---- 1451.75 +43.50 40 1408.25 14 111 2900 ---- ---- ---- ---- 1401.75 +43.25 177 1358.50 29 1311 2950 ---- ---- ---- ---- 1352.00 +43.25 49 1308.75 6 176 3000 ---- ---- ---- ---- 1302.25 +43.00 60 1259.25 96 558 3050 ---- ---- ---- ---- 1252.75 +42.75 1210.00 5 3100 ---- ---- ---- ---- 1203.25 +42.50 1160.75 26 3150 ---- ---- ---- ---- 1154.00 +42.25 1111.75 1 9 3200 ---- ---- ---- ---- 1104.75 +41.75 1063.00 39 3250 ---- ---- ---- ---- 1055.75 +41.25 1014.50 6 3300 ---- ---- ---- ---- 1007.25 +41.00 966.25 3350 ---- 937.00B ---- 937.00B 958.75 +40.50 918.25 7 3400 ---- 911.75B ---- 911.75B 910.50 +40.00 870.50 16 3450 ---- 864.00B ---- 864.00B 862.75 +39.50 823.25 26 3500 ---- 816.50B ---- 816.50B 815.25 +39.00 776.25 55 3550 ---- 769.25B ---- 769.25B 768.00 +38.25 729.75 3600 ---- 723.50B ---- 723.50B 721.50 +37.50 684.00 58 3650 ---- 677.50B 631.50A 631.50A 675.50 +36.75 638.75 8 3700 ---- 631.75B 587.00A 587.00A 630.00 +36.00 594.00 2886 3750 ---- 586.75B 543.00A 543.00A 585.00 +35.00 550.00 3800 ---- 542.50B 494.25A 494.25A 541.00 +34.00 507.00 500 3850 ---- 499.00B 452.25A 452.25A 497.75 +33.00 464.75 49 3900 ---- 456.50B 411.50A 411.50A 455.25 +31.50 423.75 99 3950 ---- 414.75B 372.00A 372.00A 413.75 +30.25 383.50 123 4000 ---- 374.25B 333.50A 333.50A 373.50 +29.00 344.50 1 1560 4050 ---- 334.75B 296.50A 296.50A 334.25 +27.50 306.75 291 4100 259.00 301.25B 257.75A 295.25A 296.25 +25.75 137 270.50 120 1604 4150 242.50 264.50B 224.00A 260.25B 259.75 +24.00 86 235.75 18 260 4200 212.75 229.75B 191.75A 229.75B 225.25 +22.50 10 202.75 230 4450 4250 169.00 196.50B 161.75A 194.50B 192.25 +20.50 77 171.75 144 840 4300 136.25 165.25B 134.00A 161.00A 161.50 +18.50 167 143.00 48 3074 4350 112.75 136.50B 109.00A 132.75A 133.25 +16.50 64 116.75 22 2024 4400 90.25 110.50B 86.50A 110.50B 107.50 +14.50 122 93.00 133 4777 4450 69.25 87.25B 67.25A 84.75A 84.75 +12.25 102 72.50 135 2840 4500 53.50 67.25B 51.00 64.25A 65.50 +10.25 685 55.25 660 6565 4550 44.25 50.75B 37.75A 50.75B 49.25 +8.25 179 41.00 5 1495 4600 31.00 37.50B 27.50A 37.50B 36.25 +6.25 400 30.00 143 5944 4650 19.75 27.00 19.75 26.25A 26.25 +4.75 850 21.50 33 3026 4700 14.25 19.25B 14.00A 18.75A 18.75 +3.50 578 15.25 118 6781 4750 10.25 13.50B 9.80A 9.80A 13.25 +2.50 9 10.75 2 2549 4800 7.15 9.50 6.90A 9.35A 9.35 +1.80 179 7.55 34 3806 4850 5.00 6.75B 4.95A 6.75B 6.65 +1.25 252 5.40 49 2236 4900 4.55 4.85B 3.65A 4.85B 4.80 +.90 545 3.90 3283 4950 ---- 3.55B 2.70A 2.70A 3.50 +.60 2.90 20 889 5000 ---- 2.65B 2.05A 2.05A 2.65 +.45 97 2.20 7 2195 5050 ---- 2.00B 1.65A 1.65A 2.00 +.30 1.70 50 1930 5100 1.50 1.70 1.30A 1.70 1.55 +.20 4 1.35 2601 5150 ---- 1.20B 1.05A 1.05A 1.25 +.15 1.10 47 1586 5200 ---- .95B ---- .95B 1.00 +.10 .90 3796 5250 ---- ---- ---- ---- .80 +.05 .75 1023 5300 ---- .65B ---- .65B .70 +.10 .60 2932 5350 ---- .55B ---- .55B .60 +.10 .50 585 5400 ---- ---- ---- ---- .50 +.05 .45 1286 5450 ---- ---- ---- ---- .45 +.10 .35 588 5500 ---- ---- ---- ---- .35 +.05 .30 20 5611 5550 ---- ---- ---- ---- .30 +.05 .25 682 5600 ---- ---- ---- ---- .25 .00 .25 577 5700 ---- ---- ---- ---- .20 .00 .20 1792 5800 ---- ---- ---- ---- .20 +.05 .15 2389 5900 ---- ---- ---- ---- .15 .00 .15 3813 6000 ---- ---- ---- ---- .15 .00 .15 2665 6100 ---- ---- ---- ---- .15 +.05 .10 1445 6200 ---- ---- ---- ---- .10 .00 .10 441 6300 ---- ---- ---- ---- .10 +.05 .05 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 .00 .05 45 9800 ---- ---- ---- ---- CAB .00 CAB 2 ES JUN24 CME E-MINI S&P 500 OPTIONS CALL 700 ---- ---- ---- ---- 3650.00 +43.50 3606.50 800 ---- ---- ---- ---- 3550.00 +43.50 3506.50 900 ---- ---- ---- ---- 3450.00 +43.50 3406.50 1000 ---- ---- ---- ---- 3350.00 +43.50 3306.50 1100 ---- ---- ---- ---- 3250.00 +43.50 3206.50 1200 ---- ---- ---- ---- 3150.00 +43.50 3106.50 1300 ---- ---- ---- ---- 3050.00 +43.50 3006.50 1400 ---- ---- ---- ---- 2950.00 +43.50 2906.50 1500 ---- ---- ---- ---- 2850.00 +43.50 2806.50 1600 ---- ---- ---- ---- 2750.00 +43.50 2706.50 1700 ---- ---- ---- ---- 2650.00 +43.50 2606.50 1800 ---- ---- ---- ---- 2550.00 +43.50 2506.50 1900 ---- ---- ---- ---- 2450.00 +43.50 2406.50 2000 ---- ---- ---- ---- 2350.00 +43.50 2306.50 2100 ---- ---- ---- ---- 2250.00 +43.50 2206.50 2200 ---- ---- ---- ---- 2150.00 +43.50 2106.50 2300 ---- ---- ---- ---- 2050.00 +43.50 2006.50 2400 ---- ---- ---- ---- 1950.00 +43.50 1906.50 2500 ---- ---- ---- ---- 1850.00 +43.50 1806.50 2550 ---- ---- ---- ---- 1800.00 +43.50 1756.50 2600 ---- ---- ---- ---- 1750.00 +43.50 1706.50 2650 ---- ---- ---- ---- 1700.00 +43.50 1656.50 2700 ---- ---- ---- ---- 1650.00 +43.25 1606.75 2750 ---- ---- ---- ---- 1600.00 +43.00 1557.00 2800 ---- ---- ---- ---- 1550.25 +42.75 1507.50 2850 ---- ---- ---- ---- 1500.75 +42.50 1458.25 2900 ---- ---- ---- ---- 1451.50 +42.25 1409.25 2950 ---- ---- ---- ---- 1402.25 +42.00 1360.25 3000 ---- ---- ---- ---- 1353.25 +41.50 1311.75 44 3050 ---- ---- ---- ---- 1304.50 +41.25 1263.25 3100 ---- ---- ---- ---- 1256.00 +40.75 1215.25 7 3150 ---- ---- ---- ---- 1207.50 +40.25 1167.25 3200 ---- ---- ---- ---- 1159.50 +39.75 1119.75 3250 ---- ---- ---- ---- 1112.00 +39.25 1072.75 3300 ---- ---- ---- ---- 1064.50 +38.75 1025.75 52 3350 ---- ---- ---- ---- 1017.50 +38.25 979.25 3400 ---- ---- 927.75A 927.75A 971.00 +37.75 933.25 90 3450 ---- ---- 880.75A 880.75A 924.75 +37.00 887.75 3500 ---- ---- 835.75A 835.75A 879.00 +36.25 842.75 126 3550 ---- ---- 791.50A 791.50A 833.75 +35.50 798.25 3600 ---- 775.00B 747.50A 747.50A 789.25 +35.00 754.25 121 3650 ---- 739.25B 704.50A 704.50A 745.25 +34.25 711.00 3700 ---- 695.75B 662.00A 662.00A 701.75 +33.25 668.50 285 3750 ---- 653.00B 620.25A 620.25A 659.00 +32.50 626.50 3800 ---- 611.00B 579.50A 579.50A 617.25 +31.75 585.50 2004 3850 ---- 569.75B 539.50A 539.50A 576.00 +30.75 545.25 40 3900 ---- 529.50B 500.50A 500.50A 535.75 +29.75 506.00 225 3950 ---- 490.25B 462.25A 462.25A 496.25 +28.75 467.50 4000 ---- 451.75B 425.25A 425.25A 457.75 +27.50 2 430.25 2072 4050 ---- 414.25B 389.25A 389.25A 420.25 +26.25 394.00 1 4100 ---- 377.75B 352.00A 352.00A 383.75 +24.75 2 359.00 465 4150 ---- 352.50B 313.50A 313.50A 348.25 +23.25 325.00 1 100 4200 297.75 318.50B 281.25A 294.50A 314.25 +22.25 2 292.00 150 2192 4250 ---- 285.75B 250.25A 250.25A 281.50 +21.50 25 260.00 3 182 4300 ---- 254.00B 221.00A 221.00A 250.00 +20.25 1 229.75 24 1629 4350 197.75 223.75B 193.00A 203.75A 220.00 +18.50 633 201.50 1 891 4400 ---- 195.50B 167.00A 167.00A 191.50 +16.50 175.00 1 5948 4450 143.50 168.50B 142.50A 168.50B 165.00 +15.00 3 150.00 2264 4500 121.50 143.50B 120.25A 140.00A 140.25 +13.50 6 126.75 203 3683 4550 101.25 120.50B 100.00A 120.50B 117.75 +12.00 3 105.75 882 4600 82.75 100.00B 82.25 97.50B 97.50 +10.50 65 87.00 164 1446 4650 ---- 81.50B 66.50A 66.50A 79.50 +9.00 70.50 1 1004 4700 65.00 65.75B 53.00A 63.75A 64.00 +7.50 1 56.50 2 3748 4750 44.75 52.25B 41.75A 51.50 50.75 +6.25 6 44.50 954 4800 36.00 41.00B 32.50A 41.00B 39.75 +5.00 202 34.75 2116 4850 28.50 31.75B 25.25A 27.25A 31.00 +4.25 153 26.75 1843 4900 22.25 24.50 19.25A 24.50 23.75 +3.25 417 20.50 176 2171 4950 15.00 18.75B 14.75A 18.75B 18.25 +2.50 1 15.75 205 2908 5000 11.25 14.25B 11.25 12.25A 14.00 +2.00 202 12.00 2365 5050 9.45 11.00 8.65A 11.00 10.75 +1.60 5 9.15 1 546 5100 7.25 8.35B 6.70A 8.35B 8.20 +1.15 1 7.05 2028 5150 ---- 6.45B 5.25A 5.25A 6.35 +.85 5.50 1489 5200 4.10 5.05B 4.10 5.05B 5.00 +.70 8 4.30 30 1925 5250 3.30 4.00B 3.30 4.00B 3.95 +.55 243 3.40 779 5300 ---- 3.20B 2.70A 2.70A 3.20 +.45 2.75 1291 5350 ---- 2.55B ---- 2.55B 2.55 +.30 2.25 1106 5400 ---- 2.10B ---- 2.10B 2.10 +.25 1.85 60 700 5450 ---- 1.75B ---- 1.75B 1.75 +.15 1.60 723 5500 ---- 1.45B ---- 1.45B 1.45 +.10 1.35 1840 5550 ---- 1.20B ---- 1.20B 1.25 +.10 1.15 200 5600 ---- 1.05B ---- 1.05B 1.05 +.05 1.00 564 5650 ---- ---- ---- ---- .90 +.05 .85 204 5700 ---- ---- ---- ---- .75 .00 .75 30 717 5800 ---- ---- ---- ---- .55 .00 .55 1018 5900 ---- ---- ---- ---- .45 .00 .45 1151 6000 ---- ---- ---- ---- .35 .00 .35 784 6100 ---- ---- ---- ---- .25 .00 .25 10 769 6200 ---- ---- ---- ---- .20 -.05 .25 846 6300 ---- ---- ---- ---- .15 -.05 .20 3 6400 ---- ---- ---- ---- .15 -.05 .20 972 6500 ---- ---- ---- ---- .10 -.05 .15 251 6600 ---- ---- ---- ---- .10 -.05 .15 6700 ---- ---- ---- ---- .10 .00 .10 1 ES SEP24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 3593.75 +43.00 3550.75 900 ---- ---- ---- ---- 3493.75 +43.00 3450.75 1000 ---- ---- ---- ---- 3393.75 +43.00 3350.75 1100 ---- ---- ---- ---- 3293.75 +43.00 3250.75 1200 ---- ---- ---- ---- 3193.75 +43.00 3150.75 1300 ---- ---- ---- ---- 3093.75 +43.00 3050.75 1400 ---- ---- ---- ---- 2993.75 +43.00 2950.75 1500 ---- ---- ---- ---- 2893.75 +43.00 2850.75 1600 ---- ---- ---- ---- 2793.75 +43.00 2750.75 1700 ---- ---- ---- ---- 2693.75 +43.00 2650.75 1800 ---- ---- ---- ---- 2593.75 +43.00 2550.75 1900 ---- ---- ---- ---- 2493.75 +43.00 2450.75 2000 ---- ---- ---- ---- 2393.75 +43.00 2350.75 2100 ---- ---- ---- ---- 2293.75 +43.00 2250.75 2200 ---- ---- ---- ---- 2193.75 +43.00 2150.75 2300 ---- ---- ---- ---- 2093.75 +43.00 2050.75 2400 ---- ---- ---- ---- 1993.75 +43.00 1950.75 2500 ---- ---- ---- ---- 1893.75 +43.00 1850.75 2550 ---- ---- ---- ---- 1843.75 +43.00 1800.75 2600 ---- ---- ---- ---- 1793.75 +43.00 1750.75 2650 ---- ---- ---- ---- 1743.75 +42.75 1701.00 2700 ---- ---- ---- ---- 1694.00 +42.50 1651.50 2750 ---- ---- ---- ---- 1644.25 +42.00 1602.25 2800 ---- ---- ---- ---- 1595.00 +42.00 1553.00 2850 ---- ---- ---- ---- 1545.75 +41.50 1504.25 2900 ---- ---- ---- ---- 1497.00 +41.25 1455.75 2950 ---- ---- ---- ---- 1448.25 +40.75 1407.50 3000 ---- ---- ---- ---- 1400.00 +40.50 1359.50 3050 ---- ---- ---- ---- 1352.00 +40.00 1312.00 3100 ---- ---- ---- ---- 1304.25 +39.50 1264.75 3150 ---- ---- ---- ---- 1257.00 +39.25 1217.75 3200 ---- ---- ---- ---- 1209.75 +38.50 1171.25 3250 ---- ---- ---- ---- 1163.25 +38.00 1125.25 3300 ---- ---- ---- ---- 1117.00 +37.50 1079.50 3350 ---- ---- ---- ---- 1071.00 +36.50 1034.50 3400 ---- ---- ---- ---- 1025.50 +35.75 989.75 7 3450 ---- ---- ---- ---- 980.75 +35.25 945.50 3500 ---- ---- ---- ---- 936.50 +34.75 901.75 3550 ---- 861.50B ---- 861.50B 892.50 +34.00 858.50 3600 ---- 838.75B ---- 838.75B 849.25 +33.25 816.00 7 3650 ---- 796.25B ---- 796.25B 806.75 +32.75 774.00 3700 ---- 754.25B ---- 754.25B 764.75 +32.00 732.75 3750 ---- 713.25B ---- 713.25B 723.25 +31.00 692.25 3800 ---- 672.50B ---- 672.50B 682.50 +30.00 652.50 84 3850 ---- 633.00B ---- 633.00B 642.75 +29.25 613.50 3900 ---- 594.00B ---- 594.00B 603.50 +28.25 575.25 53 3950 ---- 556.00B ---- 556.00B 565.25 +27.25 538.00 4000 ---- 518.50B ---- 518.50B 528.00 +26.50 501.50 10 4050 ---- 482.50B ---- 482.50B 491.50 +25.50 466.00 4100 ---- 446.75B ---- 446.75B 456.00 +24.75 431.25 116 4150 403.25 424.00B 391.00A 401.25A 421.25 +23.75 111 397.50 177 4200 ---- 390.25B 358.75A 358.75A 387.50 +22.75 364.75 88 4250 ---- 358.50B 323.00A 323.00A 354.50 +21.50 333.00 107 4300 319.00 326.75B 293.00A 322.50B 323.00 +20.50 2 302.50 1300 4350 ---- 296.00B 264.50A 264.50A 292.25 +19.00 273.25 425 4400 ---- 266.50B 237.00A 237.00A 263.00 +18.00 245.00 1 948 4450 ---- 238.25B 210.50A 210.50A 235.00 +16.75 218.25 554 4500 ---- 211.50B 186.00A 186.00A 208.50 +15.50 193.00 1178 4550 ---- 186.25B 162.50A 162.50A 183.25 +14.00 169.25 107 4600 ---- 162.25B 141.00A 141.00A 160.00 +13.00 147.00 1326 4650 ---- 140.25B 121.00A 121.00A 138.25 +11.75 126.50 95 4700 ---- 120.00B 103.00A 103.00A 118.25 +10.50 107.75 1804 4750 101.00 101.75B 86.75A 100.00 100.25 +9.25 65 91.00 4 4800 85.00 85.50B 72.50A 84.00A 84.25 +8.25 50 76.00 734 4850 ---- 71.00B 60.00A 60.00A 70.00 +7.00 63.00 233 4900 ---- 58.75B 49.25A 49.25A 57.75 +5.75 52.00 325 4950 ---- 48.00B 40.25A 40.25A 47.25 +4.75 42.50 48 255 5000 ---- 39.00B 32.75A 32.75A 38.50 +4.00 34.50 305 5050 ---- 31.50B 26.25A 26.25A 31.25 +3.50 27.75 33 5100 ---- 25.50B 21.25A 21.25A 25.00 +2.50 22.50 902 5150 ---- 20.50B 17.25A 17.25A 20.25 +2.25 18.00 132 219 5200 ---- 16.50B 13.75A 13.75A 16.25 +1.75 14.50 124 1001 5250 ---- 13.25B 11.25A 11.25A 13.00 +1.25 11.75 272 5300 10.00 10.50B 9.10A 9.55A 10.50 +.95 1 9.55 101 1460 5350 ---- 8.65B 7.40A 7.40A 8.55 +.75 7.80 75 5400 6.60 7.05B 6.10A 7.05B 7.00 +.60 2 6.40 4 769 5450 ---- 5.80B 5.05A 5.05A 5.75 +.45 5.30 5500 4.40 4.80B 4.25A 4.80B 4.80 +.40 4 4.40 2 687 5600 ---- 3.40B 3.05A 3.05A 3.40 +.25 3.15 610 5700 ---- 2.45B 2.30A 2.30A 2.50 +.15 2.35 1 551 5800 ---- 1.80B ---- 1.80B 1.90 +.15 1.75 587 5900 ---- ---- ---- ---- 1.45 +.10 1.35 177 6000 ---- ---- ---- ---- 1.15 +.05 1.10 602 6100 ---- ---- ---- ---- .90 +.05 .85 343 6200 ---- ---- ---- ---- .70 .00 .70 230 6300 ---- ---- ---- ---- .60 .00 .60 6400 ---- ---- ---- ---- .50 .00 .50 6500 ---- ---- ---- ---- .40 .00 .40 1 6600 ---- ---- ---- ---- .35 .00 .35 1 6700 ---- ---- ---- ---- .30 .00 .30 ES DEC24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 3633.50 +41.50 3592.00 900 ---- ---- ---- ---- 3533.50 +41.50 3492.00 1000 ---- ---- ---- ---- 3433.50 +41.50 3392.00 1100 ---- ---- ---- ---- 3333.50 +41.50 3292.00 1200 ---- ---- ---- ---- 3233.50 +41.50 3192.00 1300 ---- ---- ---- ---- 3133.50 +41.50 3092.00 1400 ---- ---- ---- ---- 3033.50 +41.50 2992.00 1500 ---- ---- ---- ---- 2933.50 +41.50 2892.00 1600 ---- ---- ---- ---- 2833.50 +41.50 2792.00 1700 ---- ---- ---- ---- 2733.50 +41.50 2692.00 1800 ---- ---- ---- ---- 2633.50 +41.50 2592.00 1900 ---- ---- ---- ---- 2533.50 +41.50 2492.00 2000 ---- ---- ---- ---- 2433.50 +41.50 2392.00 2100 ---- ---- ---- ---- 2333.50 +41.50 2292.00 2200 ---- ---- ---- ---- 2233.50 +41.50 2192.00 2300 ---- ---- ---- ---- 2133.50 +41.50 2092.00 2400 ---- ---- ---- ---- 2033.50 +41.50 1992.00 2500 ---- ---- ---- ---- 1933.50 +41.50 1892.00 2600 ---- ---- ---- ---- 1833.50 +41.25 1792.25 2700 ---- ---- ---- ---- 1734.00 +40.50 1693.50 2800 ---- ---- ---- ---- 1635.75 +39.50 1596.25 2900 ---- ---- ---- ---- 1539.00 +39.00 1500.00 1 3000 ---- ---- ---- ---- 1443.25 +38.00 1405.25 3 3100 ---- ---- ---- ---- 1349.00 +36.75 1312.25 21 3200 ---- ---- ---- ---- 1256.50 +36.00 1220.50 3300 ---- ---- ---- ---- 1165.75 +34.75 1131.00 57 3400 ---- ---- ---- ---- 1076.75 +33.75 1043.00 240 3500 ---- ---- ---- ---- 989.75 +32.25 957.50 114 3600 ---- 889.25B ---- 889.25B 905.25 +31.25 874.00 312 3700 ---- 807.25B ---- 807.25B 823.00 +29.75 793.25 300 3800 ---- 728.25B ---- 728.25B 743.25 +28.50 714.75 21 3900 ---- 652.00B ---- 652.00B 666.25 +26.75 639.50 632 4000 ---- 578.50B ---- 578.50B 592.25 +25.25 567.00 999 4100 ---- 508.25B ---- 508.25B 521.25 +23.50 497.75 352 4200 437.00 455.75B 426.25A 434.75A 453.50 +21.75 366 431.75 2255 4300 ---- 393.50B 359.50A 359.50A 389.25 +19.75 369.50 150 506 4400 315.25 333.00B 302.25A 313.00A 328.75 +17.50 51 311.25 1451 4500 ---- 276.50B 249.25A 249.25A 272.75 +15.50 257.25 8 2896 4600 ---- 224.75B 201.00A 201.00A 221.50 +13.50 208.00 2174 4700 175.00 178.25B 158.25A 178.25B 175.50 +11.25 27 164.25 744 4800 ---- 137.75B 121.50A 121.50A 135.75 +9.50 126.25 2 2292 4900 ---- 103.75B 91.00A 91.00A 102.25 +7.50 50 94.75 492 5000 ---- 76.50B 66.75A 66.75A 75.50 +6.00 69.50 3103 5100 ---- 55.00B 48.00A 48.00A 54.50 +4.25 50.25 721 5200 ---- 39.25B 34.00A 34.00A 38.75 +3.00 35.75 808 5300 ---- 27.50B 24.00A 24.00A 27.25 +2.25 25.00 1138 5400 16.75 19.25B 16.75 19.25B 19.00 +1.50 2 17.50 2315 5500 ---- 13.50B 12.25A 12.25A 13.50 +1.00 50 12.50 3 722 5600 9.75 9.80B 8.70A 9.80B 9.75 +.70 4 9.05 50 5700 ---- 7.10B 6.40A 6.40A 7.10 +.45 6.65 726 5800 ---- 5.20B 4.80A 4.80A 5.30 +.35 4.95 502 5900 ---- 3.90B 3.65A 3.65A 4.00 +.25 3.75 225 6000 ---- 3.00B ---- 3.00B 3.05 +.15 2.90 688 6100 ---- ---- ---- ---- 2.40 +.10 100 2.30 216 6200 ---- ---- ---- ---- 1.95 +.10 1.85 75 6300 ---- ---- ---- ---- 1.55 +.05 1.50 165 6400 ---- ---- ---- ---- 1.30 +.05 1.25 165 6500 ---- ---- ---- ---- 1.10 +.05 1.05 23 6600 ---- ---- ---- ---- .90 .00 .90 286 6700 ---- ---- ---- ---- .80 +.05 .75 330 6800 ---- ---- ---- ---- .65 .00 .65 7000 ---- ---- ---- ---- .50 -.05 .55 1 7200 ---- ---- ---- ---- .40 .00 .40 310 7500 ---- ---- ---- ---- .30 .00 .30 7700 ---- ---- ---- ---- .25 .00 .25 195 8000 ---- ---- ---- ---- .20 .00 .20 165 ES MAR25 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 3675.00 +42.00 3633.00 900 ---- ---- ---- ---- 3575.00 +42.00 3533.00 1000 ---- ---- ---- ---- 3475.00 +42.00 3433.00 1100 ---- ---- ---- ---- 3375.00 +42.00 3333.00 1200 ---- ---- ---- ---- 3275.00 +42.00 3233.00 1300 ---- ---- ---- ---- 3175.00 +42.00 3133.00 1400 ---- ---- ---- ---- 3075.00 +42.00 3033.00 1500 ---- ---- ---- ---- 2975.00 +42.00 2933.00 1600 ---- ---- ---- ---- 2875.00 +42.00 2833.00 1700 ---- ---- ---- ---- 2775.00 +42.00 2733.00 1800 ---- ---- ---- ---- 2675.00 +42.00 2633.00 1900 ---- ---- ---- ---- 2575.00 +42.00 2533.00 2000 ---- ---- ---- ---- 2475.00 +42.00 2433.00 2100 ---- ---- ---- ---- 2375.00 +42.00 2333.00 2200 ---- ---- ---- ---- 2275.00 +42.00 2233.00 2300 ---- ---- ---- ---- 2175.00 +42.00 2133.00 2400 ---- ---- ---- ---- 2075.00 +42.00 2033.00 2500 ---- ---- ---- ---- 1975.00 +42.00 1933.00 2600 ---- ---- ---- ---- 1875.00 +41.75 1833.25 2700 ---- ---- ---- ---- 1775.75 +40.75 1735.00 2800 ---- ---- ---- ---- 1678.00 +40.00 1638.00 2900 ---- ---- ---- ---- 1581.75 +39.00 1542.75 3000 ---- ---- ---- ---- 1487.25 +38.25 1449.00 3100 ---- ---- ---- ---- 1394.00 +37.00 1357.00 3200 ---- ---- ---- ---- 1302.75 +36.00 1266.75 3300 ---- ---- ---- ---- 1213.25 +34.75 1178.50 3400 ---- ---- ---- ---- 1125.75 +33.75 1092.00 3500 ---- ---- ---- ---- 1040.25 +32.50 1007.75 3600 ---- ---- ---- ---- 957.00 +31.25 925.75 3700 ---- ---- ---- ---- 876.00 +29.75 846.25 3800 ---- ---- ---- ---- 797.75 +28.50 769.25 3900 ---- ---- ---- ---- 722.00 +26.75 695.25 4000 ---- ---- ---- ---- 649.50 +25.50 624.00 4100 ---- ---- ---- ---- 579.75 +23.75 556.00 4200 ---- ---- ---- ---- 513.00 +22.25 490.75 4300 ---- ---- ---- ---- 448.50 +20.50 428.00 4400 ---- 388.25B 358.50A 358.50A 386.75 +19.00 367.75 4500 ---- 331.00B 304.50A 304.50A 328.50 +17.25 311.25 149 4600 ---- 278.00B 254.50A 254.50A 275.25 +15.50 259.75 1 4700 ---- 229.75B 209.00A 209.00A 226.75 +13.50 213.25 6 4800 ---- 185.75B 168.50A 168.50A 184.00 +11.50 172.50 62 4900 148.00 148.00 133.25A 147.50A 146.50 +9.50 1 137.00 184 5000 ---- 115.25B 103.75A 103.75A 114.50 +7.50 107.00 50 5100 ---- 88.50B 79.25A 79.25A 88.00 +5.75 82.25 1 5200 ---- 66.75B 59.50A 59.50A 66.50 +4.50 1 62.00 1 88 5300 ---- 49.50B 44.50A 44.50A 49.50 +3.25 1 46.25 1 1 5400 ---- 36.50B 33.00A 33.00A 36.50 +2.50 34.00 425 5500 ---- 27.00B 24.50A 24.50A 26.75 +1.75 25.00 98 5600 ---- 20.00B 18.00A 18.00A 19.75 +1.25 18.50 150 5700 ---- 14.75B ---- 14.75B 14.50 +1.00 13.50 255 5800 10.50 11.00 10.00A 11.00 10.75 +.50 2 10.25 202 5900 ---- 8.25B ---- 8.25B 8.20 +.45 7.75 123 6000 6.05 6.35B 6.00 6.30 6.25 +.25 292 6.00 169 6100 ---- 4.95B ---- 4.95B 4.90 +.20 4.70 6200 ---- 3.85B ---- 3.85B 3.85 +.10 3.75 246 6300 ---- ---- ---- ---- 3.10 +.05 3.05 1 6400 ---- ---- ---- ---- 2.55 +.05 2.50 50 6500 ---- ---- ---- ---- 2.10 .00 2.10 6600 ---- ---- ---- ---- 1.75 -.05 1.80 250 6700 ---- ---- ---- ---- 1.50 .00 1.50 6800 ---- ---- ---- ---- 1.25 -.05 1.30 ES JUN25 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 3614.00 +42.00 3572.00 1000 ---- ---- ---- ---- 3514.00 +42.00 3472.00 1100 ---- ---- ---- ---- 3414.00 +42.00 3372.00 1200 ---- ---- ---- ---- 3314.00 +42.00 3272.00 1300 ---- ---- ---- ---- 3214.00 +42.00 3172.00 1400 ---- ---- ---- ---- 3114.00 +42.00 3072.00 1500 ---- ---- ---- ---- 3014.00 +42.00 2972.00 1600 ---- ---- ---- ---- 2914.00 +42.00 2872.00 1700 ---- ---- ---- ---- 2814.00 +42.00 2772.00 1800 ---- ---- ---- ---- 2714.00 +42.00 2672.00 1900 ---- ---- ---- ---- 2614.00 +42.00 2572.00 2000 ---- ---- ---- ---- 2514.00 +42.00 2472.00 2100 ---- ---- ---- ---- 2414.00 +42.00 2372.00 2200 ---- ---- ---- ---- 2314.00 +42.00 2272.00 2300 ---- ---- ---- ---- 2214.00 +42.00 2172.00 2400 ---- ---- ---- ---- 2114.00 +42.00 2072.00 2500 ---- ---- ---- ---- 2014.00 +42.00 1972.00 2600 ---- ---- ---- ---- 1914.00 +41.50 1872.50 2700 ---- ---- ---- ---- 1815.25 +40.75 1774.50 2800 ---- ---- ---- ---- 1718.00 +40.00 1678.00 2900 ---- ---- ---- ---- 1622.25 +39.00 1583.25 3000 ---- ---- ---- ---- 1528.50 +38.00 1490.50 3100 ---- ---- ---- ---- 1436.25 +37.00 1399.25 3200 ---- ---- ---- ---- 1346.00 +35.75 1310.25 3300 ---- ---- ---- ---- 1258.00 +34.75 1223.25 3400 ---- ---- ---- ---- 1172.25 +33.50 1138.75 3500 ---- ---- ---- ---- 1088.75 +32.00 1056.75 3600 ---- ---- ---- ---- 1007.75 +30.75 977.00 3700 ---- ---- ---- ---- 929.00 +29.50 899.50 3800 ---- ---- ---- ---- 852.25 +28.00 824.25 3900 ---- ---- ---- ---- 777.75 +26.25 751.50 4000 ---- ---- ---- ---- 705.75 +25.00 680.75 4100 ---- ---- ---- ---- 636.25 +23.50 612.75 4200 ---- ---- ---- ---- 569.25 +21.75 547.50 4300 ---- ---- ---- ---- 505.25 +20.25 485.00 4400 ---- ---- 421.25A 421.25A 444.50 +18.50 426.00 4 4500 ---- 383.00B 367.00A 367.00A 387.25 +17.00 370.25 1 6 4600 ---- 329.00B 313.50A 313.50A 333.75 +15.50 318.25 7 4700 ---- 279.25B 266.25A 266.25A 284.25 +13.75 270.50 4800 ---- 233.25B 223.75A 223.75A 238.75 +12.00 226.75 2 16 4900 ---- 192.00B 185.25A 185.25A 197.75 +10.50 187.25 5000 ---- 155.75B 151.50A 151.50A 161.50 +9.00 152.50 6 5100 ---- 124.50B ---- 124.50B 129.50 +7.50 122.00 5200 ---- 98.25B ---- 98.25B 102.25 +6.00 96.25 5300 ---- 76.75B ---- 76.75B 79.50 +5.00 74.50 5400 ---- 59.00B 55.25A 55.25A 60.75 +3.75 57.00 5500 ---- 45.25B 42.50A 42.50A 46.00 +3.00 43.00 5600 ---- 34.50B ---- 34.50B 34.50 +2.00 32.50 5700 ---- 26.25B ---- 26.25B 26.00 +1.50 24.50 5800 ---- 19.75B ---- 19.75B 19.75 +1.00 18.75 76 5900 ---- 15.25B ---- 15.25B 15.00 +.50 14.50 6000 ---- 11.75B ---- 11.75B 11.50 +.25 11.25 196 6100 ---- 9.10B ---- 9.10B 9.00 +.25 8.75 100 6200 ---- 7.15B ---- 7.15B 7.10 +.20 6.90 6300 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 6400 ---- 4.60B ---- 4.60B 4.65 +.20 4.45 6500 ---- 3.75B ---- 3.75B 3.80 +.15 3.65 232 6600 ---- 3.10B ---- 3.10B 3.20 +.15 3.05 251 6700 ---- 2.65B ---- 2.65B 2.70 +.15 2.55 6800 ---- 2.20B ---- 2.20B 2.35 +.20 2.15 1 ES SEP25 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 3654.00 +42.00 3612.00 1000 ---- ---- ---- ---- 3554.00 +42.00 3512.00 1100 ---- ---- ---- ---- 3454.00 +42.00 3412.00 1200 ---- ---- ---- ---- 3354.00 +42.00 3312.00 1300 ---- ---- ---- ---- 3254.00 +42.00 3212.00 1400 ---- ---- ---- ---- 3154.00 +42.00 3112.00 1500 ---- ---- ---- ---- 3054.00 +42.00 3012.00 1600 ---- ---- ---- ---- 2954.00 +42.00 2912.00 1700 ---- ---- ---- ---- 2854.00 +42.00 2812.00 1800 ---- ---- ---- ---- 2754.00 +42.00 2712.00 1900 ---- ---- ---- ---- 2654.00 +42.00 2612.00 2000 ---- ---- ---- ---- 2554.00 +42.00 2512.00 2100 ---- ---- ---- ---- 2454.00 +42.00 2412.00 2200 ---- ---- ---- ---- 2354.00 +42.00 2312.00 2300 ---- ---- ---- ---- 2254.00 +42.00 2212.00 2400 ---- ---- ---- ---- 2154.00 +42.00 2112.00 2500 ---- ---- ---- ---- 2054.00 +42.00 2012.00 2600 ---- ---- ---- ---- 1954.25 +41.50 1912.75 2700 ---- ---- ---- ---- 1855.75 +40.50 1815.25 2800 ---- ---- ---- ---- 1759.25 +39.50 1719.75 2900 ---- ---- ---- ---- 1664.50 +38.50 1626.00 3000 ---- ---- ---- ---- 1571.75 +37.50 1534.25 3100 ---- ---- ---- ---- 1480.75 +36.50 1444.25 3200 ---- ---- ---- ---- 1391.50 +35.25 1356.25 3300 ---- ---- ---- ---- 1304.50 +34.25 1270.25 3400 ---- ---- ---- ---- 1219.00 +33.00 1186.00 3500 ---- ---- ---- ---- 1135.50 +31.75 1103.75 3600 ---- ---- ---- ---- 1054.00 +30.75 1023.25 3700 ---- ---- ---- ---- 974.50 +29.75 944.75 3800 ---- ---- ---- ---- 897.00 +28.50 868.50 3900 ---- ---- ---- ---- 821.50 +27.00 794.50 4000 ---- ---- ---- ---- 748.75 +25.75 723.00 4100 ---- ---- ---- ---- 678.25 +24.25 654.00 4200 ---- ---- ---- ---- 610.75 +23.00 587.75 4300 ---- ---- ---- ---- 546.00 +21.25 524.75 4400 ---- ---- ---- ---- 484.75 +20.00 464.75 4500 ---- ---- ---- ---- 426.75 +18.25 408.50 4600 ---- ---- ---- ---- 372.25 +16.50 355.75 4700 ---- ---- ---- ---- 322.00 +15.00 307.00 4800 ---- ---- ---- ---- 275.50 +13.25 262.25 4900 ---- ---- ---- ---- 233.25 +11.75 221.50 5000 ---- ---- ---- ---- 195.50 +10.25 185.25 5100 ---- ---- ---- ---- 161.75 +8.50 153.25 5200 ---- ---- ---- ---- 132.50 +7.25 125.25 5300 ---- ---- ---- ---- 107.25 +6.00 101.25 5400 ---- ---- ---- ---- 86.00 +5.00 81.00 5500 ---- ---- ---- ---- 68.25 +4.00 64.25 5600 ---- 52.75B ---- 52.75B 53.75 +3.00 50.75 5700 ---- 41.25B ---- 41.25B 42.00 +2.25 39.75 5800 ---- 32.25B ---- 32.25B 32.75 +1.75 31.00 5900 ---- 25.25B ---- 25.25B 25.50 +1.25 24.25 6000 ---- 20.00B ---- 19.75B 20.00 +.75 19.25 6100 ---- 15.75B ---- 15.75B 15.75 +.50 15.25 6200 ---- 12.50B ---- 12.50B 12.50 +.50 12.00 6300 ---- 9.90B ---- 9.90B 9.95 +.20 9.75 6400 ---- 7.95B ---- 7.95B 8.00 +.10 7.90 6500 ---- 6.50B ---- 6.50B 6.50 +.05 6.45 6600 ---- 5.35B ---- 5.35B 5.35 +.05 5.30 6700 ---- 4.40B ---- 4.40B 4.40 +.05 4.35 ES DEC25 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 3792.00 +42.00 3750.00 900 ---- ---- ---- ---- 3692.00 +42.00 3650.00 1000 ---- ---- ---- ---- 3592.00 +42.00 3550.00 1100 ---- ---- ---- ---- 3492.00 +42.00 3450.00 1200 ---- ---- ---- ---- 3392.00 +42.00 3350.00 1300 ---- ---- ---- ---- 3292.00 +42.00 3250.00 1400 ---- ---- ---- ---- 3192.00 +42.00 3150.00 1500 ---- ---- ---- ---- 3092.00 +42.00 3050.00 1600 ---- ---- ---- ---- 2992.00 +42.00 2950.00 1700 ---- ---- ---- ---- 2892.00 +42.00 2850.00 1800 ---- ---- ---- ---- 2792.00 +42.00 2750.00 1900 ---- ---- ---- ---- 2692.00 +42.00 2650.00 2000 ---- ---- ---- ---- 2592.00 +42.00 2550.00 2100 ---- ---- ---- ---- 2492.00 +42.00 2450.00 2200 ---- ---- ---- ---- 2392.00 +42.00 2350.00 2300 ---- ---- ---- ---- 2292.00 +42.00 2250.00 2400 ---- ---- ---- ---- 2192.00 +42.00 2150.00 2500 ---- ---- ---- ---- 2092.00 +42.00 2050.00 2600 ---- ---- ---- ---- 1992.25 +41.25 1951.00 2700 ---- ---- ---- ---- 1894.25 +40.25 1854.00 2800 ---- ---- ---- ---- 1798.00 +39.25 1758.75 2900 ---- ---- ---- ---- 1703.75 +38.25 1665.50 3000 ---- ---- ---- ---- 1611.25 +36.75 1574.50 3100 ---- ---- ---- ---- 1521.00 +35.75 1485.25 7 3200 ---- ---- ---- ---- 1432.75 +34.50 1398.25 3300 ---- ---- ---- ---- 1346.50 +33.50 1313.00 7 3400 ---- ---- ---- ---- 1262.25 +32.25 1230.00 3500 ---- ---- ---- ---- 1179.75 +31.00 1148.75 20 3600 ---- ---- ---- ---- 1099.50 +30.00 1069.50 3700 ---- ---- ---- ---- 1021.00 +28.75 992.25 10 3800 ---- ---- ---- ---- 944.50 +27.50 917.00 37 3900 ---- ---- ---- ---- 870.25 +26.25 844.00 4000 ---- ---- ---- ---- 798.25 +25.00 773.25 4100 ---- ---- ---- ---- 728.50 +23.25 705.25 4200 ---- ---- ---- ---- 661.50 +22.00 639.50 300 4300 ---- ---- ---- ---- 597.25 +20.50 576.75 2 4400 ---- ---- ---- ---- 535.75 +19.00 516.75 4 4500 ---- ---- ---- ---- 477.50 +17.50 460.00 32 4600 ---- ---- ---- ---- 422.50 +15.75 406.75 20 4700 ---- ---- ---- ---- 370.75 +14.00 356.75 3 4800 ---- ---- ---- ---- 323.00 +12.75 310.25 108 4900 ---- ---- ---- ---- 278.75 +11.25 267.50 30 5000 ---- ---- ---- ---- 238.25 +9.50 228.75 256 5100 ---- ---- ---- ---- 202.00 +8.25 193.75 5200 ---- ---- ---- ---- 169.50 +7.00 162.50 5300 ---- ---- ---- ---- 140.75 +5.75 135.00 5400 ---- ---- ---- ---- 115.75 +4.75 111.00 5500 ---- ---- ---- ---- 94.25 +3.75 90.50 1 5600 ---- ---- ---- ---- 76.25 +3.00 73.25 200 5700 ---- ---- 57.50A 57.50A 61.25 +2.50 58.75 21 5800 ---- ---- 46.25A 46.25A 48.75 +1.75 47.00 104 5900 ---- ---- 37.00A 37.00A 38.75 +1.25 37.50 7 6000 ---- ---- ---- ---- 30.75 +1.00 29.75 18 6100 ---- 23.75B ---- 23.75B 24.25 +.75 23.50 6200 ---- 19.25B ---- 19.25B 19.50 +.75 18.75 6300 ---- 15.50B ---- 15.50B 15.50 +.25 15.25 6400 ---- 12.75B ---- 12.50B 12.75 +.50 12.25 6500 ---- 10.25B ---- 10.25B 10.25 +.25 10.00 6600 ---- 8.45B ---- 8.40B 8.55 +.20 8.35 6700 ---- 7.05B ---- 7.00B 7.15 +.20 6.95 50 6800 ---- ---- ---- ---- 6.00 +.15 5.85 6900 ---- ---- ---- ---- 5.10 +.15 4.95 7000 ---- ---- ---- ---- 4.35 +.15 4.20 7200 ---- ---- ---- ---- 3.25 +.15 3.10 7500 ---- ---- ---- ---- 2.20 +.10 2.10 260 7700 ---- ---- ---- ---- 1.75 +.10 1.65 8000 ---- ---- ---- ---- 1.20 +.10 1.10 8500 ---- ---- ---- ---- .65 .00 .65 9000 ---- ---- ---- ---- .40 .00 .40 3 ES DEC26 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 3929.00 +42.00 3887.00 900 ---- ---- ---- ---- 3829.00 +42.00 3787.00 1000 ---- ---- ---- ---- 3729.00 +42.00 3687.00 1100 ---- ---- ---- ---- 3629.00 +42.00 3587.00 1200 ---- ---- ---- ---- 3529.00 +42.00 3487.00 1300 ---- ---- ---- ---- 3429.00 +42.00 3387.00 1400 ---- ---- ---- ---- 3329.00 +42.00 3287.00 1500 ---- ---- ---- ---- 3229.00 +42.00 3187.00 1600 ---- ---- ---- ---- 3129.00 +42.00 3087.00 1700 ---- ---- ---- ---- 3029.00 +42.00 2987.00 1800 ---- ---- ---- ---- 2929.00 +42.00 2887.00 1900 ---- ---- ---- ---- 2829.00 +42.00 2787.00 2000 ---- ---- ---- ---- 2729.00 +42.00 2687.00 2100 ---- ---- ---- ---- 2629.00 +42.00 2587.00 2200 ---- ---- ---- ---- 2529.00 +42.00 2487.00 2300 ---- ---- ---- ---- 2429.00 +42.00 2387.00 2400 ---- ---- ---- ---- 2329.00 +42.00 2287.00 2500 ---- ---- ---- ---- 2229.00 +41.75 2187.25 2600 ---- ---- ---- ---- 2130.00 +41.00 2089.00 2700 ---- ---- ---- ---- 2033.00 +39.75 1993.25 2800 ---- ---- ---- ---- 1938.50 +38.75 1899.75 2900 ---- ---- ---- ---- 1846.25 +37.75 1808.50 3000 ---- ---- ---- ---- 1756.00 +36.75 1719.25 3100 ---- ---- ---- ---- 1667.75 +35.50 1632.25 3200 ---- ---- ---- ---- 1581.75 +34.50 1547.25 3300 ---- ---- ---- ---- 1497.75 +33.25 1464.50 3400 ---- ---- ---- ---- 1415.75 +32.25 1383.50 3500 ---- ---- ---- ---- 1335.50 +31.25 1304.25 3600 ---- ---- ---- ---- 1257.25 +30.00 1227.25 3700 ---- ---- ---- ---- 1180.75 +28.75 1152.00 3800 ---- ---- ---- ---- 1106.25 +27.75 1078.50 3900 ---- ---- ---- ---- 1033.75 +26.50 1007.25 1 4000 ---- ---- ---- ---- 963.50 +25.50 938.00 4100 ---- ---- ---- ---- 895.00 +24.00 871.00 4200 ---- ---- ---- ---- 829.00 +23.00 806.00 4300 ---- ---- ---- ---- 765.00 +21.50 743.50 1 3 4400 ---- ---- ---- ---- 703.50 +20.25 683.25 1 4500 ---- ---- ---- ---- 644.50 +18.75 625.75 17 4600 ---- ---- ---- ---- 588.00 +17.50 570.50 1 4700 ---- ---- ---- ---- 534.25 +16.25 518.00 40 4800 ---- ---- ---- ---- 483.25 +14.75 468.50 20 4900 ---- ---- ---- ---- 435.25 +13.75 421.50 16 5000 ---- ---- ---- ---- 390.00 +12.50 377.50 2 5100 ---- ---- ---- ---- 347.75 +11.25 336.50 5200 ---- ---- ---- ---- 308.50 +10.00 298.50 20 5300 ---- ---- ---- ---- 272.25 +8.75 263.50 5400 ---- ---- ---- ---- 239.00 +7.50 231.50 350 5500 ---- ---- ---- ---- 209.00 +6.75 202.25 7 5600 ---- ---- ---- ---- 181.75 +5.75 176.00 5700 ---- ---- ---- ---- 157.25 +4.75 152.50 40 5800 ---- ---- ---- ---- 135.50 +3.75 131.75 5900 ---- ---- ---- ---- 116.50 +3.25 113.25 6000 ---- ---- ---- ---- 99.75 +2.50 97.25 5 6100 ---- ---- ---- ---- 85.25 +2.00 83.25 6200 ---- ---- ---- ---- 73.00 +1.75 71.25 6300 ---- ---- ---- ---- 62.25 +1.25 61.00 6400 ---- ---- ---- ---- 53.25 +1.25 52.00 6500 ---- ---- ---- ---- 45.50 +.75 44.75 6600 ---- ---- ---- ---- 39.00 +.75 38.25 6700 ---- ---- ---- ---- 33.50 +.50 33.00 6800 ---- ---- ---- ---- 28.75 +.25 28.50 6900 ---- ---- ---- ---- 24.75 +.25 24.50 7000 ---- ---- ---- ---- 21.50 +.25 21.25 250 7100 ---- ---- ---- ---- 18.50 .00 18.50 8500 ---- ---- ---- ---- 3.85 +.10 3.75 9000 ---- ---- ---- ---- 2.70 +.10 2.60 9500 ---- ---- ---- ---- 2.05 +.10 1.95 4 ES DEC27 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 3977.00 +42.00 3935.00 1000 ---- ---- ---- ---- 3877.00 +42.00 3835.00 1100 ---- ---- ---- ---- 3777.00 +42.00 3735.00 1200 ---- ---- ---- ---- 3677.00 +42.00 3635.00 1300 ---- ---- ---- ---- 3577.00 +42.00 3535.00 1400 ---- ---- ---- ---- 3477.00 +42.00 3435.00 1500 ---- ---- ---- ---- 3377.00 +42.00 3335.00 1600 ---- ---- ---- ---- 3277.00 +42.00 3235.00 1700 ---- ---- ---- ---- 3177.00 +42.00 3135.00 1800 ---- ---- ---- ---- 3077.00 +42.00 3035.00 1900 ---- ---- ---- ---- 2977.00 +42.00 2935.00 2000 ---- ---- ---- ---- 2877.00 +42.00 2835.00 2100 ---- ---- ---- ---- 2777.00 +42.00 2735.00 2200 ---- ---- ---- ---- 2677.00 +42.00 2635.00 2300 ---- ---- ---- ---- 2577.00 +42.00 2535.00 2400 ---- ---- ---- ---- 2477.00 +42.00 2435.00 2500 ---- ---- ---- ---- 2377.00 +41.75 2335.25 2600 ---- ---- ---- ---- 2279.00 +41.00 2238.00 2700 ---- ---- ---- ---- 2183.25 +40.25 2143.00 2800 ---- ---- ---- ---- 2090.00 +39.50 2050.50 2900 ---- ---- ---- ---- 1999.00 +38.50 1960.50 3000 ---- ---- ---- ---- 1910.25 +38.00 1872.25 3100 ---- ---- ---- ---- 1823.50 +37.00 1786.50 3200 ---- ---- ---- ---- 1738.75 +36.25 1702.50 3300 ---- ---- ---- ---- 1656.25 +35.50 1620.75 3400 ---- ---- ---- ---- 1575.75 +35.00 1540.75 3500 ---- ---- ---- ---- 1497.00 +34.00 1463.00 3600 ---- ---- ---- ---- 1420.25 +33.00 1387.25 3700 ---- ---- ---- ---- 1345.75 +32.25 1313.50 3800 ---- ---- ---- ---- 1273.00 +31.50 1241.50 3900 ---- ---- ---- ---- 1202.50 +30.75 1171.75 4000 ---- ---- ---- ---- 1134.00 +29.75 1104.25 4100 ---- ---- ---- ---- 1067.50 +29.00 1038.50 4200 ---- ---- ---- ---- 1003.00 +28.00 975.00 4300 ---- ---- ---- ---- 940.75 +27.00 913.75 4 4400 ---- ---- ---- ---- 880.75 +26.25 854.50 4500 ---- ---- ---- ---- 822.75 +25.00 797.75 4600 ---- ---- ---- ---- 767.25 +24.25 743.00 4700 ---- ---- ---- ---- 713.75 +23.25 690.50 4800 ---- ---- ---- ---- 662.75 +22.25 640.50 4900 ---- ---- ---- ---- 614.00 +21.50 592.50 5000 ---- ---- ---- ---- 567.50 +20.25 547.25 16 5100 ---- ---- ---- ---- 523.50 +19.50 504.00 5200 ---- ---- ---- ---- 481.50 +18.25 463.25 5300 ---- ---- ---- ---- 442.00 +17.50 424.50 5400 ---- ---- ---- ---- 405.00 +16.50 388.50 5500 ---- ---- ---- ---- 370.00 +15.50 354.50 5600 ---- ---- ---- ---- 337.25 +14.50 322.75 5700 ---- ---- ---- ---- 306.75 +13.75 293.00 5800 ---- ---- ---- ---- 278.50 +12.75 265.75 5900 ---- ---- ---- ---- 252.25 +12.00 240.25 6000 ---- ---- ---- ---- 228.00 +11.25 216.75 1 6100 ---- ---- ---- ---- 205.75 +10.50 195.25 6200 ---- ---- ---- ---- 185.25 +9.50 175.75 6300 ---- ---- ---- ---- 166.50 +8.75 157.75 6400 ---- ---- ---- ---- 149.50 +8.00 141.50 6500 ---- ---- ---- ---- 134.00 +7.50 126.50 6600 ---- ---- ---- ---- 120.00 +6.75 113.25 6700 ---- ---- ---- ---- 107.50 +6.25 101.25 6800 ---- ---- ---- ---- 96.00 +5.75 90.25 6900 ---- ---- ---- ---- 86.00 +5.25 80.75 7000 ---- ---- ---- ---- 76.75 +4.75 72.00 7100 ---- ---- ---- ---- 68.75 +4.50 64.25 7200 ---- ---- ---- ---- 61.50 +4.00 57.50 7500 ---- ---- ---- ---- 44.25 +3.00 41.25 7700 ---- ---- ---- ---- 35.75 +2.50 33.25 8000 ---- ---- ---- ---- 26.50 +2.00 24.50 77 8500 ---- ---- ---- ---- 16.75 +1.25 15.50 9000 ---- ---- ---- ---- 10.75 +.75 10.00 9500 ---- ---- ---- ---- 7.20 +.55 6.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41832 26956 649561 ES DEC23 CME E-MINI S&P 500 OPTIONS PUT 100 ---- ---- ---- ---- CAB .00 CAB 3 800 ---- ---- ---- ---- CAB .00 CAB 9004 900 ---- ---- ---- ---- CAB .00 CAB 3838 1000 ---- ---- ---- ---- CAB .00 CAB 2890 1100 ---- ---- ---- ---- CAB .00 CAB 7354 1200 ---- ---- ---- ---- CAB .00 CAB 5640 1300 ---- ---- ---- ---- CAB .00 CAB 2029 1400 ---- ---- ---- ---- CAB -.05 .05 3679 1500 ---- ---- ---- ---- .05 .00 .05 4617 1600 ---- ---- ---- ---- .05 .00 .05 3908 1700 ---- ---- ---- ---- .05 -.05 .10 2901 1800 ---- ---- ---- ---- .10 .00 .10 122 11177 1900 .10 .10 .10 .10 .10 -.05 3 .15 5090 2000 .15 .15 .15 .15 .10 -.05 1332 .15 15103 2100 ---- ---- ---- ---- .15 -.05 .20 5037 2200 .15 .15 .15 .15 .20 -.05 154 .25 6128 2300 .30 .30 .25A .25A .25 -.10 4 .35 1461 7884 2350 ---- ---- .30A .30A .30 -.05 .35 1389 5400 2400 .30 .30 .30 .30 .30 -.10 708 .40 3426 9800 2450 ---- ---- .35A .35A .35 -.10 1326 .45 2003 2500 ---- ---- .40A .40A .40 -.10 3847 .50 1581 15606 2550 ---- ---- .40A .40A .45 -.10 .55 1872 2600 .60 .60 .45 .50B .50 -.10 235 .60 414 6395 2650 .50 .50 .50 .50 .60 -.10 103 .70 281 3801 2700 .60 .60 .60 .65B .65 -.15 1018 .80 1538 6264 2750 .70 .70 .65 .65A .75 -.15 53 .90 1704 4019 2800 1.00 1.00 .75 .85B .80 -.20 74 1.00 1378 5996 2850 1.10 1.10 .85 .90B .90 -.25 737 1.15 2247 6731 2900 1.30 1.30 .95A .95A 1.00 -.30 4008 1.30 2326 8837 2950 1.30 1.30 1.05 1.15 1.10 -.35 318 1.45 176 2852 3000 1.60 1.65 1.15 1.25B 1.25 -.35 2667 1.60 244 14116 3050 1.50 1.50 1.25 1.40B 1.40 -.35 278 1.75 1747 6825 3100 1.90 1.95 1.40 1.55 1.55 -.40 334 1.95 353 11710 3150 2.00 2.00 1.60A 1.60A 1.75 -.40 88 2.15 13 4414 3200 2.20 2.20 1.75 1.90B 1.90 -.50 990 2.40 2046 11016 3250 2.55 2.55 2.00 2.05 2.10 -.55 222 2.65 2022 5104 3300 2.90 3.00 2.20A 2.20A 2.35 -.55 2246 2.90 6058 10828 3325 2.60 3.15B 2.35A 2.70B 2.50 -.60 164 3.10 2 2 3350 3.10 3.30B 2.45A 2.85B 2.60 -.65 382 3.25 169 4695 3375 2.85 3.50B 2.60A 3.05B 2.75 -.70 466 3.45 14 98 3400 3.75 3.75 2.75A 2.85B 2.90 -.75 1056 3.65 2416 10859 3425 3.05 3.95B 2.90A 2.90A 3.05 -.80 500 3.85 875 3567 3450 4.25 4.25 3.05A 3.05A 3.20 -.90 1078 4.10 416 4299 3475 3.45 4.55B 3.25A 3.90B 3.40 -1.00 889 4.40 333 4379 3500 4.80 4.90 3.45 3.60 3.60 -1.10 2494 4.70 2428 30536 3525 4.55 5.25B 3.70 3.80 3.85 -1.20 497 5.05 102 2455 3550 5.35 5.65B 3.95A 4.10B 4.15 -1.30 322 5.45 447 6030 3570 5.35 6.05B 4.20A 4.20A 4.35 -1.45 514 5.80 112 101 3575 6.00 6.15B 4.20A 4.20A 4.45 -1.45 721 5.90 182 3297 3580 4.80 6.25B 4.30A 4.45A 4.50 -1.45 22 5.95 313 334 3590 6.25 6.50B 4.40A 4.40A 4.65 -1.50 135 6.15 10 398 3600 6.50 6.70B 4.55A 4.70A 4.80 -1.60 573 6.40 228 15447 3610 5.60 6.95B 4.70A 4.85A 4.95 -1.65 770 6.60 131 279 3620 5.75 7.25B 4.85A 4.85A 5.10 -1.75 205 6.85 718 702 3625 7.25 7.40 4.90A 5.50B 5.20 -1.75 1537 6.95 386 4020 3630 5.40 7.50B 5.00A 6.30B 5.30 -1.80 255 7.10 43 207 3640 7.50 7.80B 5.15A 6.55B 5.45 -1.90 308 7.35 8 113 3650 8.00 8.10B 5.35A 5.50 5.65 -2.00 3490 7.65 1066 10088 3660 8.10 8.45 5.50A 5.80B 5.85 -2.10 1322 7.95 119 745 3670 8.25 8.80B 5.70A 6.00B 6.05 -2.20 513 8.25 200 117 3675 6.30 8.95B 5.80 6.00A 6.15 -2.25 79 8.40 23 2349 3680 7.75 9.15B 5.90A 7.70B 6.25 -2.35 46 8.60 12 616 3690 9.25 9.55B 6.15A 6.35A 6.45 -2.50 175 8.95 22 420 3700 9.50 10.00 6.40 6.60 6.70 -2.60 772 9.30 648 11681 3710 8.70 10.25B 6.60A 6.60A 6.95 -2.70 299 9.65 32 434 3720 8.40 10.75B 6.85A 7.10A 7.20 -2.80 423 10.00 87 615 3725 8.50 11.00B 7.00 7.35B 7.35 -2.90 489 10.25 312 5946 3730 9.10 11.25B 7.15A 9.35B 7.50 -3.00 465 10.50 62 602 3740 9.20 11.75B 7.45A 7.80B 7.80 -3.20 337 11.00 30 462 3750 9.65 12.25B 7.75 8.00A 8.15 -3.35 3503 11.50 967 17411 3760 12.50 12.75B 8.05A 8.50B 8.50 -3.50 191 12.00 421 3770 13.00 13.50B 8.40A 8.65A 8.90 -3.60 476 12.50 152 623 3775 9.75 13.75B 8.60A 8.85A 9.10 -3.65 464 12.75 178 3766 3780 10.00 14.00B 8.75A 9.25B 9.30 -3.70 274 13.00 373 671 3790 14.25 14.75B 9.15A 9.65B 9.70 -4.05 141 13.75 112 1820 3800 15.25 15.50B 9.50 9.90A 10.00 -4.25 2092 14.25 2338 21526 3810 16.00 16.25B 10.00A 10.50B 10.50 -4.50 351 15.00 149 1457 3820 12.75 17.00B 10.50A 11.00B 11.00 -4.50 227 15.50 135 880 3825 16.25 17.25B 10.75A 11.25 11.25 -4.75 1213 16.00 53 6308 3830 12.75 17.75B 11.00A 11.00A 11.50 -4.75 101 16.25 232 1487 3840 13.25 18.50B 11.50A 11.50A 12.00 -5.00 270 17.00 79 839 3850 16.75 19.50B 12.00 12.50 12.50 -5.50 2035 18.00 1323 9899 3860 15.75 20.50B 12.75 13.00A 13.00 -5.75 345 18.75 207 648 3870 19.25 21.50B 13.25A 13.75B 13.75 -6.00 402 19.75 210 457 3875 19.50 22.00B 13.50A 14.00B 14.00 -6.25 290 20.25 298 1956 3880 19.50 22.50B 13.75A 14.50 14.50 -6.00 393 20.50 122 421 3890 16.25 23.50B 14.50A 15.00B 15.00 -6.50 151 21.50 116 898 3900 22.00 24.75B 15.25 15.75 15.75 -7.00 1992 22.75 1216 14711 3910 24.25 26.00B 16.00A 16.75B 16.50 -7.25 419 23.75 171 670 3920 26.25 27.25B 16.75A 17.50B 17.50 -7.25 521 24.75 122 950 3925 25.75 27.75B 17.00A 17.25A 17.75 -7.75 266 25.50 316 1992 3930 27.50 28.50B 17.50A 18.25B 18.25 -7.75 105 26.00 379 395 3940 29.25 30.00B 18.50A 19.25B 19.25 -8.00 470 27.25 29 731 3950 29.50 31.50B 19.25A 20.00 20.00 -8.50 2521 28.50 666 12099 3960 31.75 33.00B 20.25A 21.00B 21.00 -9.00 341 30.00 161 501 3970 30.25 34.50B 21.25A 22.25B 22.00 -9.50 150 31.50 25 914 3975 31.00 35.25B 21.75A 22.75B 22.75 -9.50 237 32.25 233 3123 3980 29.50 36.25B 22.25A 23.00A 23.25 -9.75 187 33.00 442 572 3990 31.50 38.00B 23.25A 24.50B 24.25 -10.25 187 34.50 187 875 4000 37.50 39.75B 24.50A 25.25 25.50 -10.50 3553 36.00 2906 30773 4010 41.25 41.75B 25.50A 27.75B 26.75 -11.00 73 37.75 89 1751 4020 40.25 43.50B 27.00A 27.00A 28.25 -11.25 185 39.50 237 4122 4025 38.25 44.75B 27.50A 29.00B 28.75 -11.75 471 40.50 162 4444 4030 44.00 45.75B 28.25A 29.75B 29.50 -11.75 69 41.25 43 903 4040 46.25 47.75B 29.50A 30.25A 31.00 -12.25 437 43.25 96 1319 4050 47.00 50.25B 31.00A 32.00A 32.50 -12.75 2303 45.25 1525 9601 4060 47.75 52.50B 32.50A 34.25B 34.25 -13.25 482 47.50 59 572 4070 53.00 55.00B 34.00 36.00B 35.75 -13.75 163 49.50 245 426 4075 54.00 56.25B 35.00A 37.00B 36.75 -14.00 502 50.75 368 3642 4080 52.25 57.50B 35.75A 36.75A 37.50 -14.50 133 52.00 141 515 4090 58.75 60.25B 37.50 39.75B 39.50 -14.75 347 54.25 70 559 4100 60.00 63.00B 39.50 40.75 41.50 -15.25 4288 56.75 1493 22437 4110 64.25 66.00B 41.25 43.75B 43.50 -16.00 104 59.50 37 1900 4120 67.25 69.00B 43.50A 45.00 45.50 -16.75 124 62.25 146 569 4125 65.50 70.75B 44.25 45.50A 46.75 -17.00 366 63.75 257 1685 4130 70.25 72.25B 45.50A 46.75A 47.75 -17.25 126 65.00 53 731 4140 73.75 75.75 47.75A 50.50B 50.25 -17.75 561 68.00 385 708 4150 74.25 79.00B 50.25A 52.50B 52.75 -18.50 2113 71.25 1493 9804 4160 80.00 82.75B 52.75A 55.75B 55.25 -19.25 212 74.50 657 1046 4170 82.50 86.50B 55.25A 58.50B 58.00 -20.00 314 78.00 161 652 4175 78.25 88.50B 56.75A 58.25A 59.50 -20.25 1124 79.75 537 3340 4180 79.75 90.50B 58.00A 61.50B 61.00 -20.50 199 81.50 305 1169 4190 91.25 94.50B 61.00A 61.00A 64.00 -21.25 239 85.25 377 1494 4200 93.00 99.00B 64.25A 66.25A 67.00 -22.00 2512 89.00 2214 25439 4210 97.25 103.25B 67.25A 68.75A 70.25 -22.75 200 93.00 161 1790 4220 101.50 108.00B 70.75A 72.25A 73.75 -23.50 701 97.25 105 842 4225 103.75 110.25B 72.50 74.75A 75.75 -23.75 1121 99.50 161 2885 4230 106.25 112.75B 74.25A 75.75A 77.50 -24.25 184 101.75 96 499 4240 96.50 117.75B 77.75A 80.50A 81.25 -25.25 199 106.50 46 262 4250 115.25 123.00B 81.75A 84.75A 85.25 -25.75 1425 111.00 1202 8445 4260 97.50 128.25B 85.75A 89.00A 89.50 -26.50 369 116.00 5 930 4270 115.25 133.75B 90.00A 93.50A 93.75 -27.50 28 121.25 10 734 4275 134.25 136.75B 92.25A 92.25A 96.00 -27.75 98 123.75 17 2509 4280 107.50 139.50B 94.25A 94.25A 98.25 -28.25 44 126.50 4 598 4290 110.50 145.25B 99.00A 102.75A 103.25 -28.75 21 132.00 7 493 4300 144.00 151.75B 103.75A 107.75B 108.25 -29.50 1928 137.75 1136 18292 4310 126.25 157.75B 108.75A 136.25B 113.50 -30.25 1 143.75 947 4320 120.25 163.50B 114.00A 119.00A 119.00 -31.00 1 150.00 559 4325 165.50 168.00B 116.75A 121.75A 121.75 -31.50 60 153.25 17 3584 4330 ---- 170.25B 119.50A 170.25B 124.50 -32.00 1 156.50 4 508 4340 144.75 177.25B 125.25A 155.00B 130.25 -32.75 1 163.00 308 4350 178.75 185.50B 131.25A 135.75A 136.50 -33.25 156 169.75 51 9361 4360 190.25 192.75B 137.50A 192.75B 142.75 -34.00 25 176.75 345 4370 189.50 199.25B 143.75A 199.25B 149.25 -34.75 25 184.00 25 567 4375 ---- 203.00B 147.25A 203.00B 152.50 -35.00 10 187.50 26 2395 4380 ---- 207.00B 150.75A 207.00B 156.00 -35.25 191.25 1 337 4390 ---- 214.75B 157.50A 214.75B 163.00 -35.75 198.75 2 772 4400 222.00 224.00B 163.75A 169.25B 170.00 -36.50 62 206.50 858 17145 4410 ---- 231.00B 171.50A 231.00B 177.25 -37.25 214.50 648 4420 ---- 239.50B 179.00A 239.50B 184.75 -37.75 222.50 342 4425 ---- 243.75B 182.75A 243.75B 188.75 -38.00 31 226.75 6 963 4430 ---- 248.00B 186.50A 248.00B 192.50 -38.25 230.75 392 4440 212.00 256.75B 194.00A 194.00A 200.50 -38.75 3 239.25 237 4450 246.75 265.50B 201.75A 201.75A 208.75 -39.00 511 247.75 251 9225 4460 ---- 274.50B 210.50A 274.50B 217.00 -39.50 256.50 123 4470 ---- 283.50B 218.75A 283.50B 225.50 -40.00 265.50 176 4475 277.75 288.00B 223.00A 288.00B 229.75 -40.00 306 269.75 100 2324 4480 ---- 292.50B 227.25A 292.50B 234.00 -40.25 274.25 54 4490 ---- 301.75B 236.00A 301.75B 242.75 -40.75 283.50 15 4500 262.00 311.25B 244.00 253.25B 251.50 -41.25 221 292.75 2 12475 4510 ---- 320.50B 253.75A 320.50B 260.50 -41.50 302.00 8 4520 ---- 330.00B 262.75A 330.00B 269.50 -41.75 311.25 2 4525 ---- 334.75B 267.00A 334.75B 274.25 -41.75 316.00 2 1327 4530 ---- 339.50B 271.75A 339.50B 278.75 -42.00 320.75 1 4540 ---- 349.25B 281.00A 349.25B 288.00 -42.25 330.25 4 4550 310.25 358.75B 290.50A 298.75B 297.50 -42.25 26 339.75 49 4857 4560 338.50 368.50B 299.75A 299.75A 307.00 -42.50 1 349.50 5 4570 ---- 378.25B 309.25A 378.25B 316.50 -42.75 359.25 3 4575 317.75 383.25B 314.00A 322.75B 321.25 -42.75 1 364.00 362 4580 ---- 388.00B 318.75A 388.00B 326.00 -42.75 368.75 4590 ---- 397.75B 328.50A 397.75B 335.75 -43.00 378.75 6 4600 358.50 407.75B 338.00A 379.00B 345.50 -43.00 1 388.50 1 8918 4610 ---- 406.25B 347.75A 406.25B 355.25 -43.00 398.25 1 4620 ---- ---- 357.50A 357.50A 365.00 -43.25 408.25 4625 ---- ---- 362.50A 362.50A 369.75 -43.25 413.00 2 9 4630 ---- ---- 367.25A 367.25A 374.75 -43.25 418.00 1 4640 ---- ---- 377.25A 377.25A 384.50 -43.50 428.00 4650 410.00 410.00 386.75A 386.75A 394.50 -43.50 2 438.00 5151 4660 ---- ---- 427.25A 427.25A 404.25 -43.50 447.75 4670 ---- ---- 437.50A 437.50A 414.25 -43.50 457.75 4675 ---- ---- 442.75A 442.75A 419.25 -43.50 462.75 14 4680 ---- ---- 447.75A 447.75A 424.25 -43.50 467.75 4690 ---- ---- ---- ---- 434.25 -43.50 477.75 4700 476.50 476.50 476.50 476.50 444.00 -43.75 2 487.75 500 5544 4710 ---- ---- ---- ---- 454.00 -43.75 497.75 4725 ---- ---- ---- ---- 469.00 -43.75 512.75 8 4750 ---- ---- ---- ---- 494.00 -43.75 537.75 311 4775 ---- ---- ---- ---- 519.00 -43.75 562.75 10 4800 ---- ---- ---- ---- 544.00 -43.75 587.75 500 4825 ---- ---- ---- ---- 569.00 -43.75 612.75 4850 ---- ---- ---- ---- 594.00 -43.75 637.75 4875 ---- ---- ---- ---- 619.00 -43.75 662.75 4900 ---- ---- ---- ---- 644.00 -43.75 687.75 1 17 4925 ---- ---- ---- ---- 669.00 -43.75 712.75 4950 ---- ---- ---- ---- 694.00 -43.75 737.75 4975 ---- ---- ---- ---- 719.00 -43.75 762.75 5000 771.00 774.50 757.00 757.00 744.00 -43.75 40 787.75 20 239 5050 ---- ---- ---- ---- 794.00 -43.75 837.75 5100 ---- ---- ---- ---- 844.00 -43.75 3 887.75 25 5150 ---- ---- ---- ---- 894.00 -43.75 937.75 5200 ---- ---- ---- ---- 944.00 -43.75 987.75 5250 ---- ---- ---- ---- 994.00 -43.75 1037.75 5300 ---- ---- ---- ---- 1044.00 -43.75 1087.75 5350 ---- ---- ---- ---- 1094.00 -43.75 1137.75 5400 ---- ---- ---- ---- 1144.00 -43.75 1187.75 5450 ---- ---- ---- ---- 1194.00 -43.75 1237.75 5500 ---- ---- ---- ---- 1244.00 -43.75 1287.75 5550 ---- ---- ---- ---- 1294.00 -43.75 1337.75 5600 ---- ---- ---- ---- 1344.00 -43.75 1387.75 5700 ---- ---- ---- ---- 1444.00 -43.75 1487.75 5800 ---- ---- ---- ---- 1544.00 -43.75 1587.75 5900 ---- ---- ---- ---- 1644.00 -43.75 1687.75 6000 ---- ---- ---- ---- 1744.00 -43.75 1787.75 6100 ---- ---- ---- ---- 1844.00 -43.75 1887.75 6200 ---- ---- ---- ---- 1944.00 -43.75 1987.75 6300 ---- ---- ---- ---- 2044.00 -43.75 2087.75 6400 ---- ---- ---- ---- 2144.00 -43.75 2187.75 6500 ---- ---- ---- ---- 2244.00 -43.75 2287.75 ES MAR24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- .20 +.05 .15 916 900 ---- ---- ---- ---- .25 .00 .25 268 1000 ---- ---- ---- ---- .35 +.05 .30 2034 1100 ---- ---- ---- ---- .40 .00 .40 584 1200 ---- ---- .50A .50A .50 -.05 .55 1984 1300 ---- ---- .60A .60A .65 .00 .65 777 1400 ---- ---- .75A .75A .75 -.10 .85 1433 1500 ---- ---- .90A .90A .90 -.10 15 1.00 8 9418 1600 ---- ---- 1.05A 1.05A 1.10 -.10 1.20 819 1700 1.35 1.35 1.25 1.30B 1.30 -.15 22 1.45 1650 1800 ---- ---- 1.50A 1.50A 1.55 -.20 1.75 700 3630 1900 1.95 1.95 1.75A 1.75A 1.85 -.25 235 2.10 749 2000 2.05 2.05 2.05 2.15B 2.20 -.25 61 2.45 2 9164 2100 ---- ---- 2.45A 2.45A 2.55 -.30 2.85 354 1223 2200 3.25 3.25 2.85A 2.85A 2.95 -.35 250 3.30 1 1785 2300 3.30 3.85B 3.25A 3.30 3.35 -.45 2 3.80 8 1084 2400 ---- 4.45B 3.75A 4.45B 3.85 -.50 4.35 2251 2450 ---- 4.75B 4.00A 4.75B 4.10 -.55 4.65 1302 2500 ---- 5.10B 4.30A 5.10B 4.40 -.60 45 5.00 8 2092 2550 4.95 5.45B 4.55A 4.55A 4.70 -.65 1 5.35 6 815 2600 5.25 5.80B 4.85A 5.00 5.00 -.75 2 5.75 650 2650 ---- 6.25B 5.20A 5.20A 5.35 -.80 6.15 2615 2700 6.50 6.70B 5.55A 6.70B 5.70 -.90 3 6.60 2 1583 2750 ---- 7.20B 5.95A 5.95A 6.10 -.95 7.05 62 639 2800 6.50 7.70B 6.35A 6.35A 6.55 -1.05 2 7.60 107 1430 2850 8.25 8.30B 6.80A 6.80A 7.00 -1.15 41 8.15 20 485 2900 8.90 9.00B 7.30A 7.30A 7.55 -1.25 250 8.80 169 1448 2950 9.75 9.75 7.90A 7.90A 8.10 -1.40 937 9.50 33 786 3000 10.50 10.50 8.50A 9.55B 8.75 -1.50 628 10.25 6 1574 3050 ---- ---- 9.20A 9.20A 9.50 -1.75 11.25 1903 3100 12.50 12.50 10.00A 10.00A 10.25 -2.00 5 12.25 355 3292 3150 13.50 13.50 11.00A 11.00A 11.25 -2.00 828 13.25 217 1676 3200 14.75 15.00 12.00 12.00 12.00 -2.50 73 14.50 503 2261 3250 16.50 16.50 13.25A 14.75B 13.25 -2.75 21 16.00 154 1630 3300 15.25 18.25B 14.50A 14.50A 14.75 -3.00 384 17.75 391 2845 3350 18.00 20.25B 16.00A 16.00A 16.25 -3.25 7 19.50 44 1048 3400 21.50 22.75B 17.75 17.75 18.00 -3.75 1215 21.75 956 3632 3450 ---- 25.25B 19.75A 25.25B 20.00 -4.25 93 24.25 56 1278 3500 28.25 28.25 22.00A 25.25B 22.25 -5.00 382 27.25 19 12138 3550 28.25 31.75B 24.75A 24.75A 25.00 -5.50 41 30.50 214 2093 3600 33.25 35.75B 27.75 27.75A 28.00 -6.25 98 34.25 253 3501 3650 ---- 40.50B 31.00A 40.50B 31.75 -6.75 329 38.50 205 2065 3700 43.00 45.75 35.00A 36.00B 35.75 -7.75 107 43.50 270 6208 3750 45.75 51.75B 39.75A 40.50B 40.50 -8.50 169 49.00 35 1495 3800 58.50 58.75 45.00 46.00B 46.00 -9.25 694 55.25 359 5588 3850 56.75 66.25B 51.00A 51.00A 52.25 -10.25 1021 62.50 134 2257 3900 73.00 75.00B 57.75A 57.75A 59.25 -11.50 64 70.75 862 3235 3950 67.00 84.75B 65.50A 67.50B 67.00 -13.00 79 80.00 80 1813 4000 93.00 95.75B 74.00A 74.00A 76.00 -14.50 300 90.50 1216 4519 4050 95.25 108.00B 84.00A 84.00A 86.25 -15.75 363 102.00 198 3600 4100 102.25 121.75B 95.00A 98.25B 97.50 -17.25 163 114.75 241 3803 4150 132.25 137.25B 107.50A 110.00A 110.50 -19.00 90 129.50 124 4097 4200 130.00 154.50B 121.75A 123.50 125.00 -20.75 75 145.75 1387 7353 4250 169.50 173.75B 137.75A 140.75A 141.25 -22.75 650 164.00 264 1598 4300 176.00 195.25B 156.00A 159.25A 159.75 -24.75 455 184.50 183 6406 4350 ---- 219.00B 176.50A 219.00B 180.75 -26.50 207.25 145 2313 4400 ---- 242.25B 199.75A 240.75B 204.25 -28.75 233.00 142 4121 4450 ---- 272.00B 230.75A 271.00B 230.75 -31.00 1 261.75 48 2775 4500 260.25 298.50B 255.50A 255.50A 260.75 -33.00 33 293.75 38 4091 4550 284.50 330.75B 284.50 295.00B 294.00 -35.00 2 329.00 1 3027 4600 330.25 330.25 330.25 330.25 330.50 -36.75 1 367.25 13 3090 4650 ---- ---- 385.50A 385.50A 370.00 -38.50 408.50 5 816 4700 411.00 411.00 411.00 411.00 412.00 -40.00 1 452.00 4219 4750 ---- ---- ---- ---- 456.50 -41.00 497.50 527 4800 ---- ---- ---- ---- 502.50 -42.00 544.50 859 4850 ---- ---- ---- ---- 550.25 -42.75 242 593.00 64 4900 ---- ---- ---- ---- 598.75 -43.50 147 642.25 101 151 4950 ---- ---- ---- ---- 648.25 -43.75 45 692.00 3 5000 ---- ---- ---- ---- 698.25 -43.75 742.00 45 61 5050 ---- ---- ---- ---- 748.25 -43.75 792.00 5100 ---- ---- ---- ---- 798.25 -43.75 280 842.00 5150 ---- ---- ---- ---- 848.25 -43.75 4 892.00 12 5200 ---- ---- ---- ---- 898.25 -43.75 942.00 5250 ---- ---- ---- ---- 948.25 -43.75 992.00 5300 ---- ---- ---- ---- 998.25 -43.75 12 1042.00 5350 ---- ---- ---- ---- 1048.25 -43.75 1092.00 5400 ---- ---- ---- ---- 1098.25 -43.75 1142.00 1 5450 ---- ---- ---- ---- 1148.25 -43.75 1192.00 5500 ---- ---- ---- ---- 1198.25 -43.75 1242.00 5550 ---- ---- ---- ---- 1248.25 -43.75 1292.00 5600 ---- ---- ---- ---- 1298.25 -43.75 1342.00 5700 ---- ---- ---- ---- 1398.25 -43.75 1442.00 5800 ---- ---- ---- ---- 1498.25 -43.75 1 1542.00 5900 ---- ---- ---- ---- 1598.25 -43.75 1642.00 6000 ---- ---- ---- ---- 1698.25 -43.75 1742.00 6100 ---- ---- ---- ---- 1798.25 -43.75 1842.00 6200 ---- ---- ---- ---- 1898.25 -43.75 1942.00 6300 ---- ---- ---- ---- 1998.25 -43.75 2042.00 6400 ---- ---- ---- ---- 2098.25 -43.75 2142.00 6500 ---- ---- ---- ---- 2198.25 -43.75 2242.00 9800 ---- ---- ---- ---- 5498.25 -43.75 5542.00 ES JUN24 CME E-MINI S&P 500 OPTIONS PUT 700 ---- ---- ---- ---- .55 .00 .55 4143 800 ---- ---- .75A .75A .75 -.05 .80 980 900 ---- ---- .95A .95A .95 -.10 1.05 235 1000 1.20 1.20 1.10 1.10 1.15 -.15 3 1.30 6 3652 1100 1.50 1.50 1.40 1.40 1.40 -.20 2 1.60 3 2912 1200 1.80 1.80 1.75A 1.75A 1.70 -.25 1 1.95 4 1594 1300 ---- ---- 2.05A 2.05A 2.05 -.30 2.35 1 814 1400 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 2 1153 1500 ---- ---- 2.90A 2.90A 2.95 -.35 3.30 1853 1600 ---- ---- 3.35A 3.35A 3.40 -.35 3.75 2355 1700 ---- ---- 3.85A 3.85A 3.80 -.45 4.25 2193 1800 ---- ---- 4.35A 4.35A 4.30 -.50 4.80 2 1209 1900 ---- 5.50B 4.95A 5.50B 4.95 -.50 5.45 229 302 2000 5.75 6.25B 5.55A 5.80B 5.60 -.60 1 6.20 2 4039 2100 ---- 7.05B 6.25A 7.05B 6.30 -.70 7.00 1272 2200 7.40 8.00B 7.00A 7.00A 7.10 -.85 1 7.95 3 456 2300 8.40 9.05B 7.90A 7.90A 7.95 -1.00 2 8.95 4 994 2400 ---- 10.25B 8.90A 10.25B 9.05 -.95 10.00 1738 2500 ---- ---- 10.25A 10.25A 10.25 -1.25 11.50 1 3603 2550 ---- ---- 10.75A 10.75A 11.00 -1.25 12.25 2600 ---- 13.25B 11.50A 13.25B 11.75 -1.25 13.00 904 2650 ---- 14.00B 12.25A 14.00B 12.50 -1.25 13.75 4 2700 ---- 15.00B 13.00A 15.00B 13.25 -1.50 14.75 882 2750 ---- 16.00B 13.75A 16.00B 14.25 -1.50 15.75 131 2800 ---- 17.25B 14.75A 17.25B 15.00 -2.00 17.00 705 2850 16.75 18.50B 15.75A 17.00B 16.25 -2.00 4 18.25 470 2900 20.00 20.00 17.00A 17.00A 17.25 -2.25 10 19.50 4 1346 2950 18.50 21.50B 18.25A 18.50 18.50 -2.50 1 21.00 660 3000 ---- 23.25B 19.75A 23.25B 20.00 -2.75 22.75 7 5951 3050 ---- 25.25B 21.25A 25.25B 21.50 -3.00 24.50 1009 3100 ---- 27.25B 22.75A 27.25B 23.00 -3.50 26.50 6 1027 3150 ---- 29.50B 24.75A 29.50B 25.00 -3.75 28.75 300 3200 32.00 32.00 26.75A 26.75A 27.00 -4.25 40 31.25 220 2850 3250 29.25 34.75B 29.00A 29.00A 29.25 -4.50 80 33.75 2 1102 3300 ---- 38.00B 31.50A 38.00B 31.75 -5.00 40 36.75 51 4083 3350 ---- 41.25B 34.25A 41.25B 34.75 -5.25 40.00 63 849 3400 ---- 45.25B 37.50A 45.25B 37.75 -6.00 43.75 685 3759 3450 44.75 49.25B 40.75A 45.25B 41.25 -6.50 40 47.75 6 1686 3500 54.00 54.00 44.50 45.00B 45.00 -7.00 1501 52.00 203 5245 3550 52.75 59.25B 48.75A 54.00B 49.50 -7.50 127 57.00 20 1730 3600 54.25 65.00B 53.50A 54.00A 54.25 -8.25 43 62.50 25 1796 3650 70.75 71.25B 58.75A 58.75A 59.50 -9.00 6 68.50 607 1459 3700 78.00 78.25B 64.50A 71.50B 65.50 -9.50 4 75.00 243 3495 3750 79.75 86.00B 70.75A 70.75A 72.00 -10.50 113 82.50 24 1801 3800 93.75 94.50B 77.75A 77.75A 79.25 -11.25 56 90.50 18 5725 3850 95.25 103.75B 85.50A 85.50A 87.25 -12.00 131 99.25 7 1101 3900 101.50 114.00B 94.00A 95.50A 96.00 -12.75 68 108.75 91 3555 3950 ---- 125.00B 103.50A 125.00B 105.50 -13.75 119.25 57 297 4000 136.00 137.00B 113.75A 113.75A 116.00 -15.00 366 131.00 293 3849 4050 ---- 150.25B 125.00A 150.25B 127.25 -16.50 143.75 549 4100 147.00 164.25B 137.25A 151.00B 139.75 -17.75 4 157.50 90 1802 4150 ---- 179.75B 150.50A 179.75B 153.25 -19.00 36 172.25 399 4200 192.25 196.25B 165.00A 181.25B 167.75 -20.25 35 188.00 181 3018 4250 208.00 214.25B 180.75A 180.75A 183.75 -21.00 53 204.75 30 1254 4300 216.00 233.50B 197.75A 201.50B 201.25 -22.00 59 223.25 23 2129 4350 248.25 254.50B 216.25A 236.75B 220.00 -24.00 650 244.00 1 2790 4400 275.00 277.25B 236.50A 240.75B 240.25 -26.00 35 266.25 118 6225 4450 ---- 301.75B 258.50A 301.75B 262.50 -27.50 290.00 981 4500 ---- 319.00B 283.00A 319.00B 286.75 -29.00 2 315.75 2852 4550 ---- 346.25B 320.00A 345.00B 313.00 -30.50 343.50 818 4600 385.00 385.00 342.50A 342.50A 341.50 -32.00 3 373.50 3526 4650 ---- 410.00B 380.25A 408.50B 372.50 -33.75 406.25 471 4700 ---- 445.50B 408.75A 444.25B 406.00 -35.25 2 441.25 24 1580 4750 ---- 483.50B 449.25A 482.00B 442.25 -36.50 478.75 1131 4800 ---- ---- ---- ---- 480.50 -38.00 518.50 478 4850 ---- ---- ---- ---- 521.25 -39.00 560.25 4900 ---- ---- ---- ---- 563.75 -40.00 603.75 207 4950 ---- ---- ---- ---- 608.25 -41.00 649.25 27 5000 ---- ---- ---- ---- 654.50 -41.75 696.25 206 5050 ---- ---- ---- ---- 701.75 -42.50 744.25 5100 ---- ---- ---- ---- 750.50 -43.00 793.50 80 5150 ---- ---- ---- ---- 800.00 -43.50 843.50 5200 ---- ---- ---- ---- 850.00 -43.50 893.50 5250 ---- ---- ---- ---- 900.00 -43.50 943.50 5300 ---- ---- ---- ---- 950.00 -43.50 993.50 5350 ---- ---- ---- ---- 1000.00 -43.50 1043.50 5400 ---- ---- ---- ---- 1050.00 -43.50 1093.50 5450 ---- ---- ---- ---- 1100.00 -43.50 1143.50 5500 ---- ---- ---- ---- 1150.00 -43.50 1193.50 5550 ---- ---- ---- ---- 1200.00 -43.50 1243.50 5600 ---- ---- ---- ---- 1250.00 -43.50 1293.50 5650 ---- ---- ---- ---- 1300.00 -43.50 1343.50 5700 ---- ---- ---- ---- 1350.00 -43.50 1393.50 5800 ---- ---- ---- ---- 1450.00 -43.50 1493.50 5900 ---- ---- ---- ---- 1550.00 -43.50 1593.50 6000 ---- ---- ---- ---- 1650.00 -43.50 1693.50 6100 ---- ---- ---- ---- 1750.00 -43.50 1793.50 6200 ---- ---- ---- ---- 1850.00 -43.50 1893.50 6300 ---- ---- ---- ---- 1950.00 -43.50 1993.50 6400 ---- ---- ---- ---- 2050.00 -43.50 2093.50 6500 ---- ---- ---- ---- 2150.00 -43.50 2193.50 6600 ---- ---- ---- ---- 2250.00 -43.50 2293.50 6700 ---- ---- ---- ---- 2350.00 -43.50 2393.50 ES SEP24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- 1.35A 1.35A 1.30 -.15 1.45 2903 900 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1366 1000 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 652 1100 ---- ---- 2.55A 2.55A 2.55 -.15 2.70 552 1200 3.05 3.05 3.05 3.05 3.05 -.25 1 3.30 1 1059 1300 3.65 3.65 3.65 3.65 3.60 -.30 1 3.90 5119 1400 ---- ---- 4.25A 4.25A 4.20 -.30 4.50 1165 1500 ---- ---- 4.80A 4.80A 4.75 -.40 5.15 383 1600 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 380 1700 ---- ---- 6.10A 6.10A 6.10 -.50 6.60 621 1800 ---- ---- 6.85A 6.85A 6.90 -.55 7.45 1461 1900 ---- 8.45B 7.70A 8.45B 7.75 -.65 8.40 505 2000 8.50 9.50B 8.50 8.55B 8.70 -.75 2 9.45 211 2100 ---- ---- 9.65A 9.65A 9.75 -1.00 10.75 408 2200 ---- ---- 11.00A 11.00A 11.00 -1.00 12.00 251 2300 ---- ---- 12.25A 12.25A 12.25 -1.25 13.50 203 2400 ---- 15.50B 13.75A 15.50B 14.00 -1.25 15.25 1478 2500 17.00 17.50B 15.50A 15.75 15.75 -1.50 10 17.25 435 2550 ---- 18.75B 16.50A 18.75B 16.75 -1.75 18.50 2600 18.00 20.00B 17.75 17.75 17.75 -2.00 10 19.75 210 2650 ---- 21.25B 18.75A 21.25B 19.00 -2.00 21.00 2700 ---- 22.75B 20.00A 22.75B 20.25 -2.25 22.50 286 2750 22.75 24.50B 21.50A 21.50A 21.75 -2.25 1 24.00 418 2800 ---- 26.25B 23.00A 26.25B 23.25 -2.50 25.75 413 2850 ---- 28.25B 24.50A 28.25B 24.75 -2.75 27.50 56 2900 28.00 30.25B 26.00 26.00 26.50 -3.00 2 29.50 575 2950 ---- 32.50B 28.25A 32.50B 28.50 -3.25 31.75 444 3000 ---- 35.00B 30.25A 35.00B 30.75 -3.25 34.00 1262 3050 ---- 37.75B 32.50A 37.75B 33.00 -3.75 36.75 91 3100 37.25 40.50B 35.00A 37.50B 35.50 -4.00 1 39.50 1090 3150 ---- 43.75B 37.50A 43.75B 38.00 -4.50 42.50 397 3200 ---- 47.25B 40.50A 47.25B 41.00 -5.00 46.00 735 3250 ---- 51.00B 43.75A 51.00B 44.25 -5.25 49.50 3300 47.50 55.00B 47.25A 47.25A 47.75 -5.75 5 53.50 914 3350 ---- 59.50B 51.00A 59.50B 51.50 -6.50 58.00 106 3400 ---- 64.50B 55.25A 64.50B 55.75 -7.00 62.75 768 3450 ---- 69.75B 59.75A 69.75B 60.25 -7.50 67.75 159 3500 ---- 75.50B 64.75A 75.50B 65.25 -8.00 73.25 400 1243 3550 ---- 81.75B 70.00A 81.75B 70.75 -8.50 79.25 69 3600 ---- 88.50B 76.00A 88.50B 76.75 -9.00 85.75 654 3650 ---- 96.00B 82.25A 96.00B 83.25 -9.75 93.00 19 3700 ---- 104.25B 89.25A 104.25B 90.25 -10.50 100.75 1050 3750 98.00 112.75B 96.75A 96.75A 97.75 -11.25 5 109.00 84 3800 105.75 122.25B 104.50 105.75A 106.00 -12.00 120 118.00 100 778 3850 ---- 132.25B 113.50A 132.25B 114.75 -13.00 127.75 24 3900 ---- 143.25B 123.00A 143.25B 124.50 -13.75 3 138.25 191 3950 ---- 155.00B 133.25A 155.00B 135.00 -14.50 149.50 62 4000 ---- 167.50B 144.25A 167.50B 146.25 -15.25 161.50 271 4050 ---- 180.75B 156.25A 180.75B 158.25 -16.25 174.50 124 4100 188.75 195.25B 169.00A 171.25B 171.25 -17.00 6 188.25 200 381 4150 183.25 210.50B 182.50A 185.00B 185.00 -18.00 2 203.00 75 4200 ---- 226.50B 197.25A 226.50B 199.75 -19.00 218.75 561 4250 215.00 243.75B 212.50A 212.50A 215.50 -20.00 5 235.50 3 4300 ---- 262.25B 229.25A 262.25B 232.25 -21.00 253.25 654 4350 ---- 281.75B 247.00A 281.75B 250.00 -22.50 272.50 72 4400 ---- 302.75B 266.00A 302.75B 269.00 -23.75 292.75 679 4450 ---- 325.00B 286.25A 325.00B 289.50 -25.00 314.50 25 4500 ---- 348.75B 307.75A 348.75B 311.25 -26.25 21 337.50 1 1114 4550 ---- 373.25B 330.50A 373.25B 334.75 -27.25 362.00 241 4600 ---- ---- 358.50A 358.50A 359.75 -28.50 388.25 697 4650 ---- ---- 395.75A 395.75A 386.50 -30.00 416.50 12 4700 ---- ---- 425.00A 425.00A 415.25 -31.25 446.50 429 4750 ---- ---- 456.00A 456.00A 445.75 -32.50 478.25 4800 ---- ---- 489.25A 489.25A 478.50 -33.75 512.25 203 4850 ---- ---- 524.50A 524.50A 513.50 -35.00 548.50 4900 ---- ---- ---- ---- 550.25 -36.25 586.50 425 4950 ---- ---- ---- ---- 589.00 -37.50 626.50 5000 ---- ---- ---- ---- 629.75 -38.50 668.25 50 5050 ---- ---- ---- ---- 672.25 -39.50 711.75 5100 ---- ---- ---- ---- 716.25 -40.50 756.75 5150 ---- ---- ---- ---- 762.00 -41.00 803.00 5200 ---- ---- ---- ---- 809.00 -41.75 850.75 5250 ---- ---- ---- ---- 857.00 -42.50 899.50 5300 ---- ---- ---- ---- 906.25 -43.00 949.25 5350 ---- ---- ---- ---- 956.25 -43.00 999.25 5400 ---- ---- ---- ---- 1006.25 -43.00 1049.25 5450 ---- ---- ---- ---- 1056.25 -43.00 1099.25 5500 ---- ---- ---- ---- 1106.25 -43.00 1149.25 5600 ---- ---- ---- ---- 1206.25 -43.00 1249.25 5700 ---- ---- ---- ---- 1306.25 -43.00 1349.25 5800 ---- ---- ---- ---- 1406.25 -43.00 1449.25 5900 ---- ---- ---- ---- 1506.25 -43.00 1549.25 6000 ---- ---- ---- ---- 1606.25 -43.00 1649.25 6100 ---- ---- ---- ---- 1706.25 -43.00 1749.25 6200 ---- ---- ---- ---- 1806.25 -43.00 1849.25 6300 ---- ---- ---- ---- 1906.25 -43.00 1949.25 6400 ---- ---- ---- ---- 2006.25 -43.00 2049.25 6500 ---- ---- ---- ---- 2106.25 -43.00 2149.25 6600 ---- ---- ---- ---- 2206.25 -43.00 2249.25 6700 ---- ---- ---- ---- 2306.25 -43.00 2349.25 ES DEC24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- 2.10A 2.10A 2.05 -.10 2.15 239 900 ---- ---- 2.60A 2.60A 2.55 -.15 2.70 726 1000 3.25 3.25 3.15A 3.15A 3.10 -.20 1 3.30 320 1100 ---- ---- 3.80A 3.80A 3.65 -.25 3.90 716 1200 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 250 1300 ---- ---- 5.10A 5.10A 5.00 -.35 5.35 365 1400 ---- ---- 5.75A 5.75A 5.75 -.35 6.10 208 1500 ---- ---- 6.50A 6.50A 6.55 -.40 6.95 200 1811 1600 ---- ---- 7.35A 7.35A 7.45 -.45 7.90 991 1700 ---- ---- 8.25A 8.25A 8.40 -.50 8.90 724 1800 ---- ---- 9.30A 9.30A 9.40 -.60 10.00 456 1900 ---- ---- 10.50A 10.50A 10.50 -.75 11.25 573 2000 12.25 12.25 11.75A 11.75A 11.75 -1.00 1 12.75 2298 2100 13.75 14.50B 13.25A 13.25A 13.25 -1.00 1 14.25 472 2200 ---- ---- 15.00A 15.00A 15.00 -1.25 16.25 368 2300 ---- ---- 17.00A 17.00A 17.00 -1.50 18.50 342 2400 21.50 21.50 19.00A 19.00A 19.00 -2.00 1 21.00 226 2500 ---- 24.00B 21.50A 24.00B 21.50 -2.25 23.75 1145 2600 ---- 27.50B 24.50A 27.50B 24.50 -2.75 27.25 1252 2700 ---- 31.25B 28.00A 31.25B 28.00 -3.00 31.00 500 2800 ---- 36.00B 31.75A 36.00B 32.00 -3.50 35.50 880 2900 ---- 41.25B 36.50A 41.25B 36.50 -4.00 40.50 973 3000 44.75 47.25B 41.75 41.75 42.00 -4.50 15 46.50 5 3584 3100 ---- 54.50B 48.00A 54.50B 48.25 -5.25 53.50 1223 3200 ---- 62.75B 55.25A 62.75B 55.50 -6.00 61.50 2956 3300 ---- 72.50B 63.50A 72.50B 64.00 -7.00 71.00 2275 3400 ---- 83.75B 73.25A 83.75B 74.00 -7.75 81.75 4 1604 3500 91.25 96.75B 85.00A 85.00A 85.50 -8.75 1 94.25 2446 3600 111.25 111.50B 97.75A 98.50B 99.00 -9.75 72 108.75 42 2903 3700 ---- 128.75B 113.00A 128.75B 114.25 -11.00 125.25 2 1169 3800 147.50 148.00B 130.50A 148.00B 132.00 -12.25 2 144.25 3 1552 3900 ---- 170.25B 150.50A 170.25B 152.00 -13.50 3 165.50 250 1173 4000 185.00 195.50B 172.75A 172.75A 174.75 -15.00 11 189.75 2544 4100 ---- 223.25B 198.00A 223.25B 200.25 -16.75 217.00 1446 4200 ---- 254.50B 226.75A 254.50B 229.00 -18.25 247.25 2472 4300 ---- 289.00B 258.25A 289.00B 261.00 -20.25 1 281.25 1 1637 4400 ---- 327.75B 293.75A 327.75B 296.75 -22.25 319.00 2253 4500 ---- 371.00B 333.50A 371.00B 336.75 -24.25 361.00 1 2603 4600 ---- 418.75B 378.00A 418.75B 381.50 -26.50 408.00 1146 4700 ---- ---- 450.25A 450.25A 432.00 -28.50 460.50 1576 4800 ---- ---- 509.50A 509.50A 488.75 -30.50 519.25 910 4900 ---- ---- 575.75A 575.75A 552.25 -32.50 584.75 832 5000 ---- ---- 649.50A 649.50A 623.00 -34.50 657.50 480 5100 ---- ---- ---- ---- 700.50 -36.50 737.00 71 5200 ---- ---- ---- ---- 784.25 -38.00 822.25 20 5300 ---- ---- ---- ---- 873.50 -39.50 913.00 27 5400 ---- ---- ---- ---- 968.00 -40.75 1008.75 40 5500 ---- ---- ---- ---- 1066.50 -41.50 1108.00 5600 ---- ---- ---- ---- 1166.50 -41.50 1208.00 5700 ---- ---- ---- ---- 1266.50 -41.50 1308.00 5800 ---- ---- ---- ---- 1366.50 -41.50 1408.00 5900 ---- ---- ---- ---- 1466.50 -41.50 1508.00 6000 ---- ---- ---- ---- 1566.50 -41.50 1608.00 6100 ---- ---- ---- ---- 1666.50 -41.50 1708.00 6200 ---- ---- ---- ---- 1766.50 -41.50 1808.00 6300 ---- ---- ---- ---- 1866.50 -41.50 1908.00 6400 ---- ---- ---- ---- 1966.50 -41.50 2008.00 6500 ---- ---- ---- ---- 2066.50 -41.50 2108.00 6600 ---- ---- ---- ---- 2166.50 -41.50 2208.00 6700 ---- ---- ---- ---- 2266.50 -41.50 2308.00 6800 ---- ---- ---- ---- 2366.50 -41.50 2408.00 7000 ---- ---- ---- ---- 2566.50 -41.50 2608.00 7200 ---- ---- ---- ---- 2766.50 -41.50 2808.00 7500 ---- ---- ---- ---- 3066.50 -41.50 3108.00 7700 ---- ---- ---- ---- 3266.50 -41.50 3308.00 8000 ---- ---- ---- ---- 3566.50 -41.50 3608.00 ES MAR25 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 2.60 -.15 2.75 1 14 900 ---- ---- 3.35A 3.35A 3.30 -.15 3.45 50 1000 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 257 1100 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 707 1200 ---- ---- 5.55A 5.55A 5.40 -.25 5.65 588 1300 ---- ---- 6.25A 6.25A 6.15 -.35 6.50 5 1400 ---- ---- 7.05A 7.05A 6.95 -.40 7.35 2 1500 ---- ---- 7.95A 7.95A 7.90 -.50 8.40 165 165 1600 ---- ---- 8.90A 8.90A 8.90 -.60 9.50 176 1700 ---- ---- 10.25A 10.25A 10.00 -.75 10.75 226 1800 ---- ---- 11.50A 11.50A 11.25 -1.00 12.25 246 1900 ---- ---- 12.75A 12.75A 12.75 -1.00 13.75 50 2000 ---- ---- 14.50A 14.50A 14.25 -1.25 15.50 395 2100 ---- ---- 16.25A 16.25A 16.25 -1.25 17.50 380 2200 ---- ---- 18.25A 18.25A 18.25 -1.50 19.75 273 2300 ---- ---- 20.75A 20.75A 20.75 -1.75 22.50 255 2400 ---- ---- 23.50A 23.50A 23.50 -2.00 25.50 450 2500 ---- 29.25B 26.75A 29.25B 26.75 -2.25 29.00 46 2600 ---- 33.25B 30.25A 33.25B 30.25 -2.75 33.00 50 2700 ---- 38.00B 34.25A 38.00B 34.50 -3.25 37.75 373 2800 41.00 43.50B 39.00 39.00 39.25 -3.75 2 43.00 101 2900 ---- 49.75B 44.50A 49.75B 45.00 -4.25 49.25 29 3000 ---- 56.75B 51.00A 56.75B 51.25 -5.00 56.25 96 3100 ---- 65.00B 58.25A 65.00B 58.75 -5.75 64.50 25 3200 ---- 74.75B 66.75A 74.75B 67.25 -6.50 73.75 179 3300 ---- 85.50B 76.50A 85.50B 77.00 -7.25 84.25 141 3400 ---- 97.75B 87.75A 97.75B 88.25 -8.25 96.50 175 3500 ---- 111.75B 100.75A 111.75B 101.00 -9.00 110.00 1 3600 ---- 128.00B 115.25A 128.00B 115.25 -10.25 125.50 352 3700 ---- 145.75B 131.25A 145.75B 131.75 -11.25 143.00 292 3800 ---- 166.25B 149.75A 166.25B 150.25 -12.50 162.75 235 3900 ---- 189.00B 170.50A 189.00B 171.25 -13.75 185.00 31 4000 ---- 214.50B 193.50A 214.50B 195.00 -15.00 210.00 100 4100 ---- 242.50B 219.50A 242.50B 221.25 -16.50 237.75 22 4200 ---- 273.50B 247.75A 273.50B 250.00 -18.25 268.25 3 4300 ---- 307.50B 279.25A 307.50B 281.50 -19.50 301.00 2 4400 ---- 344.75B 314.25A 344.75B 315.25 -21.00 336.25 33 4500 ---- 386.00B 352.50A 386.00B 352.50 -22.75 375.25 1 4600 ---- 431.50B 395.00A 431.50B 394.50 -24.50 419.00 4700 ---- 481.50B 442.00A 481.50B 441.75 -26.75 468.50 4800 ---- ---- ---- ---- 494.75 -28.75 523.50 4900 ---- ---- ---- ---- 553.50 -30.75 584.25 5000 ---- ---- ---- ---- 618.25 -32.75 651.00 5100 ---- ---- ---- ---- 689.00 -34.75 723.75 5200 ---- ---- ---- ---- 765.50 -36.50 802.00 5300 ---- ---- ---- ---- 847.75 -38.25 886.00 5400 ---- ---- ---- ---- 935.50 -39.50 975.00 5500 ---- ---- ---- ---- 1028.00 -40.75 1068.75 5600 ---- ---- ---- ---- 1125.00 -42.00 1167.00 5700 ---- ---- ---- ---- 1225.00 -42.00 1267.00 5800 ---- ---- ---- ---- 1325.00 -42.00 1367.00 5900 ---- ---- ---- ---- 1425.00 -42.00 1467.00 6000 ---- ---- ---- ---- 1525.00 -42.00 1567.00 6100 ---- ---- ---- ---- 1625.00 -42.00 1667.00 6200 ---- ---- ---- ---- 1725.00 -42.00 1767.00 6300 ---- ---- ---- ---- 1825.00 -42.00 1867.00 6400 ---- ---- ---- ---- 1925.00 -42.00 1967.00 6500 ---- ---- ---- ---- 2025.00 -42.00 2067.00 6600 ---- ---- ---- ---- 2125.00 -42.00 2167.00 6700 ---- ---- ---- ---- 2225.00 -42.00 2267.00 6800 ---- ---- ---- ---- 2325.00 -42.00 2367.00 ES JUN25 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 4.00 -.20 4.20 1000 ---- ---- ---- ---- 4.80 -.25 5.05 235 1100 ---- ---- 5.85A 5.85A 5.60 -.30 5.90 1200 ---- ---- 6.65A 6.65A 6.45 -.30 6.75 1300 ---- ---- 7.50A 7.50A 7.30 -.40 7.70 1400 ---- ---- 8.45A 8.45A 8.25 -.55 8.80 1500 ---- ---- 9.55A 9.55A 9.35 -.65 10.00 226 1600 ---- ---- 10.75A 10.75A 10.50 -.75 11.25 340 1700 ---- ---- 12.25A 12.25A 12.00 -.75 12.75 1800 ---- ---- 13.75A 13.75A 13.50 -1.00 14.50 1900 ---- ---- 15.50A 15.50A 15.25 -1.00 16.25 2000 ---- ---- 17.25A 17.25A 17.25 -1.25 18.50 2 2100 ---- ---- 19.50A 19.50A 19.25 -1.75 21.00 1 2200 ---- ---- 22.00A 22.00A 21.75 -2.00 23.75 2300 ---- ---- 24.75A 24.75A 24.75 -2.25 27.00 2400 ---- ---- 28.25A 28.25A 28.00 -2.50 30.50 2500 ---- ---- 31.75A 31.75A 31.75 -3.00 34.75 184 2600 ---- 39.50B 36.00A 39.50B 36.00 -3.25 39.25 258 2700 ---- ---- 41.00A 41.00A 41.25 -3.50 44.75 82 2800 ---- 51.00B 46.75A 51.00B 46.75 -4.00 50.75 223 2900 ---- 58.25B 53.00A 58.25B 53.25 -4.50 57.75 32 3000 ---- 66.25B 60.50A 66.25B 60.75 -5.00 65.75 50 3100 ---- 75.75B 68.75A 75.75B 69.00 -6.00 75.00 3200 ---- 86.25B 78.50A 86.25B 78.50 -6.75 85.25 220 3300 ---- 97.75B 89.25A 97.75B 89.50 -7.75 97.25 3400 ---- 111.25B 101.50A 111.25B 102.25 -8.50 110.75 250 3500 ---- ---- 115.50A 115.50A 117.00 -9.50 126.50 350 3600 ---- ---- 139.75A 139.75A 133.25 -10.50 143.75 2 2 3700 ---- ---- 154.25A 154.25A 151.50 -11.50 163.00 51 3800 ---- ---- 173.25A 173.25A 171.25 -13.00 184.25 3900 ---- ---- 194.75A 194.75A 193.00 -14.00 207.00 40 4000 ---- 232.50B 218.25A 232.50B 216.50 -15.50 232.00 1 251 4100 ---- 260.50B 244.75A 260.50B 242.50 -17.00 259.50 4200 ---- 291.25B 273.25A 291.25B 271.00 -18.25 289.25 4300 ---- 324.75B 304.75A 324.75B 302.25 -19.75 322.00 4400 ---- 361.50B 339.00A 361.50B 336.50 -21.25 357.75 7 4500 ---- 401.50B 376.50A 401.50B 374.00 -22.75 396.75 4600 ---- 445.00B 422.50A 445.00B 415.25 -24.50 439.75 4700 ---- 492.75B 467.25A 492.75B 460.75 -26.00 486.75 4800 ---- 541.75B 516.25A 541.75B 510.50 -27.75 538.25 3 4900 ---- ---- ---- ---- 565.00 -29.25 594.25 5000 ---- ---- ---- ---- 624.25 -31.00 655.25 5100 ---- ---- ---- ---- 688.75 -32.75 721.50 5200 ---- ---- ---- ---- 758.50 -34.25 792.75 5300 ---- ---- ---- ---- 833.50 -36.00 869.50 5400 ---- ---- ---- ---- 914.00 -37.50 951.50 5500 ---- ---- ---- ---- 999.75 -39.00 1038.75 5600 ---- ---- ---- ---- 1090.75 -40.25 1131.00 5700 ---- ---- ---- ---- 1186.50 -41.50 1228.00 5800 ---- ---- ---- ---- 1286.00 -42.00 1328.00 5900 ---- ---- ---- ---- 1386.00 -42.00 1428.00 6000 ---- ---- ---- ---- 1486.00 -42.00 1528.00 6100 ---- ---- ---- ---- 1586.00 -42.00 1628.00 6200 ---- ---- ---- ---- 1686.00 -42.00 1728.00 6300 ---- ---- ---- ---- 1786.00 -42.00 1828.00 6400 ---- ---- ---- ---- 1886.00 -42.00 1928.00 6500 ---- ---- ---- ---- 1986.00 -42.00 2028.00 6600 ---- ---- ---- ---- 2086.00 -42.00 2128.00 6700 ---- ---- ---- ---- 2186.00 -42.00 2228.00 6800 ---- ---- ---- ---- 2286.00 -42.00 2328.00 ES SEP25 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 4.65 -.15 4.80 1000 ---- ---- ---- ---- 5.70 -.20 5.90 1100 ---- ---- 6.75A 6.75A 6.60 -.30 6.90 1200 ---- ---- 7.70A 7.70A 7.50 -.35 7.85 1300 ---- ---- 8.75A 8.75A 8.45 -.45 8.90 1400 ---- ---- 9.90A 9.90A 9.60 -.40 10.00 1500 ---- ---- 11.25A 11.25A 11.00 -.50 11.50 1600 ---- ---- 12.75A 12.75A 12.50 -.50 13.00 50 1700 ---- ---- 14.25A 14.25A 14.00 -.75 14.75 1800 ---- ---- 16.00A 16.00A 16.00 -.75 16.75 1900 ---- ---- 18.00A 18.00A 18.00 -1.00 19.00 2000 ---- ---- 20.25A 20.25A 20.25 -1.25 21.50 2100 ---- ---- 23.00A 23.00A 22.75 -1.75 24.50 2200 ---- ---- 26.00A 26.00A 25.75 -2.00 27.75 2300 ---- ---- 29.50A 29.50A 29.00 -2.50 31.50 2400 ---- ---- 33.25A 33.25A 33.00 -2.75 35.75 190 2500 ---- ---- 37.75A 37.75A 37.25 -3.25 40.50 1 2600 ---- ---- 42.75A 42.75A 42.50 -3.50 46.00 2700 ---- ---- 48.50A 48.50A 48.25 -4.00 52.25 2800 ---- ---- 55.00A 55.00A 54.75 -4.50 59.25 2900 ---- ---- 62.50A 62.50A 62.25 -5.25 67.50 3000 ---- ---- 70.75A 70.75A 70.75 -5.75 76.50 3100 ---- ---- 80.25A 80.25A 80.25 -6.25 86.50 3200 ---- ---- 90.75A 90.75A 90.75 -7.25 98.00 3300 ---- ---- 102.75A 102.75A 102.50 -8.00 110.50 125 3400 ---- 124.50B 116.25A 124.50B 115.50 -8.50 124.00 3500 ---- ---- 131.25A 131.25A 129.75 -9.25 139.00 60 3600 ---- ---- ---- ---- 145.25 -10.25 155.50 3700 ---- ---- ---- ---- 162.25 -11.25 173.50 3800 ---- ---- ---- ---- 180.75 -12.50 193.25 3900 ---- ---- ---- ---- 201.25 -13.50 214.75 4000 ---- ---- ---- ---- 223.75 -14.75 238.50 4100 ---- ---- ---- ---- 248.75 -15.75 264.50 4200 ---- ---- ---- ---- 276.00 -17.00 293.00 4300 ---- ---- ---- ---- 306.00 -18.50 324.50 4400 ---- ---- ---- ---- 339.25 -19.75 359.00 4500 ---- ---- ---- ---- 375.75 -21.25 397.00 4600 ---- ---- ---- ---- 415.75 -23.00 438.75 4700 ---- ---- ---- ---- 459.75 -24.75 484.50 4800 ---- ---- ---- ---- 508.00 -26.25 534.25 4900 ---- ---- ---- ---- 560.50 -28.00 588.50 5000 ---- ---- ---- ---- 617.75 -29.75 647.50 5100 ---- ---- ---- ---- 679.75 -31.25 711.00 5200 ---- ---- ---- ---- 746.50 -33.00 779.50 5300 ---- ---- ---- ---- 818.25 -34.50 852.75 5400 ---- ---- ---- ---- 894.75 -36.00 930.75 5500 ---- ---- ---- ---- 976.00 -37.50 1013.50 5600 ---- ---- ---- ---- 1062.00 -38.75 1100.75 5700 ---- ---- ---- ---- 1152.50 -40.00 1192.50 5800 ---- ---- ---- ---- 1247.25 -41.25 1288.50 5900 ---- ---- ---- ---- 1346.00 -42.00 1388.00 6000 ---- ---- ---- ---- 1446.00 -42.00 1488.00 6100 ---- ---- ---- ---- 1546.00 -42.00 1588.00 6200 ---- ---- ---- ---- 1646.00 -42.00 1688.00 6300 ---- ---- ---- ---- 1746.00 -42.00 1788.00 6400 ---- ---- ---- ---- 1846.00 -42.00 1888.00 6500 ---- ---- ---- ---- 1946.00 -42.00 1988.00 6600 ---- ---- ---- ---- 2046.00 -42.00 2088.00 6700 ---- ---- ---- ---- 2146.00 -42.00 2188.00 ES DEC25 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 4.35 -.25 4.60 900 ---- ---- ---- ---- 5.30 -.25 5.55 162 1000 ---- ---- ---- ---- 6.25 -.25 6.50 403 1100 ---- ---- ---- ---- 7.25 -.30 7.55 150 1200 ---- ---- 8.65A 8.65A 8.25 -.45 8.70 1300 ---- ---- 9.85A 9.85A 9.40 -.60 10.00 1400 ---- ---- 11.25A 11.25A 10.75 -.75 11.50 1500 ---- ---- 12.75A 12.75A 12.00 -1.00 13.00 633 1600 ---- ---- 14.25A 14.25A 13.75 -1.00 14.75 1700 ---- ---- 16.25A 16.25A 15.50 -1.25 16.75 1800 ---- ---- 18.25A 18.25A 17.75 -1.50 19.25 1900 ---- ---- 20.75A 20.75A 20.25 -1.50 21.75 50 2000 ---- ---- 23.25A 23.25A 23.00 -1.75 24.75 2100 ---- ---- 26.25A 26.25A 26.00 -2.00 28.00 300 2200 ---- ---- 29.75A 29.75A 29.50 -2.25 31.75 100 2300 ---- ---- 33.75A 33.75A 33.25 -2.75 36.00 405 2400 ---- ---- 38.25A 38.25A 37.75 -2.75 40.50 51 2500 ---- ---- 43.25A 43.25A 42.75 -3.00 45.75 2 2600 ---- ---- 49.00A 49.00A 48.25 -3.50 51.75 25 2700 ---- ---- 55.25A 55.25A 54.50 -4.25 58.75 25 2800 ---- ---- 62.50A 62.50A 61.50 -4.75 66.25 75 2900 ---- ---- 70.50A 70.50A 69.50 -5.50 75.00 25 3000 ---- ---- 79.75A 79.75A 78.50 -6.25 84.75 402 3100 ---- ---- 89.75A 89.75A 88.75 -7.00 95.75 80 3200 ---- ---- 101.25A 101.25A 100.00 -7.75 107.75 374 3300 ---- ---- 114.00A 114.00A 112.75 -8.50 121.25 70 3400 ---- ---- 128.25A 128.25A 126.50 -9.50 136.00 51 3500 ---- ---- ---- ---- 141.75 -10.00 151.75 251 3600 ---- ---- ---- ---- 158.00 -11.25 169.25 3700 ---- ---- ---- ---- 176.00 -12.00 188.00 40 3800 ---- ---- ---- ---- 195.50 -13.00 208.50 600 3900 ---- ---- ---- ---- 216.75 -14.00 230.75 85 4000 ---- ---- ---- ---- 239.75 -15.25 255.00 1311 4100 ---- ---- ---- ---- 265.00 -16.50 281.50 70 4200 ---- ---- ---- ---- 292.50 -17.75 310.25 75 4300 ---- ---- ---- ---- 322.50 -19.25 341.75 140 4400 ---- ---- ---- ---- 355.25 -20.75 376.00 125 4500 ---- ---- ---- ---- 391.00 -22.25 413.25 91 4600 ---- ---- ---- ---- 430.00 -23.75 453.75 80 4700 ---- ---- ---- ---- 472.25 -25.25 497.50 70 4800 ---- ---- ---- ---- 518.50 -26.75 545.25 591 4900 ---- ---- ---- ---- 568.50 -28.25 596.75 10 5000 ---- ---- ---- ---- 622.50 -30.00 652.50 12 5100 ---- ---- ---- ---- 681.00 -31.50 712.50 22 5200 ---- ---- ---- ---- 743.75 -33.00 776.75 3 5300 ---- ---- ---- ---- 811.25 -34.25 845.50 46 5400 ---- ---- ---- ---- 883.00 -35.75 918.75 99 5500 ---- ---- ---- ---- 959.50 -36.75 996.25 5600 ---- ---- ---- ---- 1040.50 -38.00 1078.50 7 5700 ---- ---- ---- ---- 1125.75 -39.25 1165.00 21 5800 ---- ---- ---- ---- 1215.75 -40.25 1256.00 5900 ---- ---- ---- ---- 1309.75 -41.25 1351.00 6000 ---- ---- ---- ---- 1408.00 -42.00 1450.00 6100 ---- ---- ---- ---- 1508.00 -42.00 1550.00 6200 ---- ---- ---- ---- 1608.00 -42.00 1650.00 6300 ---- ---- ---- ---- 1708.00 -42.00 1750.00 6400 ---- ---- ---- ---- 1808.00 -42.00 1850.00 6500 ---- ---- ---- ---- 1908.00 -42.00 1950.00 6600 ---- ---- ---- ---- 2008.00 -42.00 2050.00 6700 ---- ---- ---- ---- 2108.00 -42.00 2150.00 6800 ---- ---- ---- ---- 2208.00 -42.00 2250.00 6900 ---- ---- ---- ---- 2308.00 -42.00 2350.00 7000 ---- ---- ---- ---- 2408.00 -42.00 2450.00 7200 ---- ---- ---- ---- 2608.00 -42.00 2650.00 7500 ---- ---- ---- ---- 2908.00 -42.00 2950.00 7700 ---- ---- ---- ---- 3108.00 -42.00 3150.00 8000 ---- ---- ---- ---- 3408.00 -42.00 3450.00 8500 ---- ---- ---- ---- 3908.00 -42.00 3950.00 9000 ---- ---- ---- ---- 4408.00 -42.00 4450.00 ES DEC26 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 5.05 -.20 5.25 900 ---- ---- ---- ---- 6.30 -.25 6.55 1000 ---- ---- ---- ---- 7.60 -.35 7.95 1100 ---- ---- ---- ---- 9.05 -.45 9.50 1200 ---- ---- ---- ---- 10.75 -.50 11.25 1300 ---- ---- ---- ---- 12.50 -.75 13.25 1400 ---- ---- ---- ---- 14.75 -1.00 15.75 1500 ---- ---- ---- ---- 17.25 -1.00 18.25 1600 ---- ---- ---- ---- 20.00 -1.25 21.25 1700 ---- ---- 24.50A 24.50A 23.25 -1.50 24.75 1800 ---- ---- 28.00A 28.00A 26.75 -1.50 28.25 1900 ---- ---- 32.00A 32.00A 30.50 -2.00 32.50 2000 ---- ---- 36.50A 36.50A 34.75 -2.25 37.00 202 2100 ---- ---- 41.50A 41.50A 39.50 -2.50 42.00 2200 ---- ---- 47.00A 47.00A 44.75 -2.75 47.50 80 2300 ---- ---- 53.00A 53.00A 50.50 -3.25 53.75 2400 ---- ---- 59.75A 59.75A 57.00 -3.50 60.50 180 2500 ---- ---- 66.75A 66.75A 64.00 -3.75 67.75 2 2600 ---- ---- 74.50A 74.50A 71.75 -4.25 76.00 2700 ---- ---- 83.25A 83.25A 80.25 -4.75 85.00 20 2800 ---- ---- 92.75A 92.75A 89.75 -5.00 94.75 2900 ---- ---- 103.25A 103.25A 100.00 -5.75 105.75 3000 ---- ---- 114.75A 114.75A 111.25 -6.25 117.50 14 3100 ---- ---- 127.25A 127.25A 123.50 -7.00 130.50 301 3200 ---- ---- 140.75A 140.75A 137.00 -7.50 144.50 3300 ---- ---- 156.25A 156.25A 151.50 -8.00 159.50 50 3400 ---- ---- 172.75A 172.75A 167.00 -9.00 176.00 1 3500 ---- ---- ---- ---- 183.50 -9.75 193.25 55 3600 ---- ---- ---- ---- 201.50 -10.50 212.00 3700 ---- ---- ---- ---- 220.50 -11.50 232.00 3800 ---- ---- ---- ---- 241.00 -12.50 253.50 30 3900 ---- ---- ---- ---- 263.00 -13.25 276.25 40 4000 ---- ---- ---- ---- 286.75 -14.25 301.00 106 4100 ---- ---- ---- ---- 312.00 -15.25 327.25 20 4200 ---- ---- ---- ---- 339.00 -16.50 355.50 30 4300 ---- ---- ---- ---- 368.25 -17.50 385.75 4400 ---- ---- ---- ---- 399.50 -18.75 418.25 20 4500 ---- ---- ---- ---- 433.00 -20.00 453.00 4600 ---- ---- ---- ---- 469.00 -21.25 490.25 4700 ---- ---- ---- ---- 507.50 -22.50 530.00 4800 ---- ---- ---- ---- 548.75 -24.00 572.75 20 4900 ---- ---- ---- ---- 593.00 -25.25 618.25 13 5000 ---- ---- ---- ---- 640.25 -26.50 666.75 5100 ---- ---- ---- ---- 690.75 -27.75 718.50 13 5200 ---- ---- ---- ---- 744.50 -29.00 773.50 5300 ---- ---- ---- ---- 801.50 -30.50 832.00 5400 ---- ---- ---- ---- 862.25 -31.75 894.00 5500 ---- ---- ---- ---- 926.50 -33.00 959.50 7 5600 ---- ---- ---- ---- 994.50 -34.00 1028.50 5700 ---- ---- ---- ---- 1066.25 -35.25 1101.50 5800 ---- ---- ---- ---- 1141.50 -36.50 1178.00 5900 ---- ---- ---- ---- 1220.75 -37.25 1258.00 6000 ---- ---- ---- ---- 1303.50 -38.50 1342.00 42 6100 ---- ---- ---- ---- 1390.00 -39.50 1429.50 6200 ---- ---- ---- ---- 1480.25 -40.25 1520.50 6300 ---- ---- ---- ---- 1574.00 -41.00 1615.00 6400 ---- ---- ---- ---- 1671.25 -41.75 1713.00 6500 ---- ---- ---- ---- 1771.00 -42.00 1813.00 6600 ---- ---- ---- ---- 1871.00 -42.00 1913.00 6700 ---- ---- ---- ---- 1971.00 -42.00 2013.00 6800 ---- ---- ---- ---- 2071.00 -42.00 2113.00 6900 ---- ---- ---- ---- 2171.00 -42.00 2213.00 7000 ---- ---- ---- ---- 2271.00 -42.00 2313.00 7100 ---- ---- ---- ---- 2371.00 -42.00 2413.00 8500 ---- ---- ---- ---- 3771.00 -42.00 3813.00 9000 ---- ---- ---- ---- 4271.00 -42.00 4313.00 9500 ---- ---- ---- ---- 4771.00 -42.00 4813.00 ES DEC27 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 6.85 -.20 7.05 4 1000 ---- ---- ---- ---- 9.00 -.25 9.25 3 1100 ---- ---- ---- ---- 11.50 -.25 11.75 1 1200 ---- ---- ---- ---- 14.25 -.25 14.50 1 1300 ---- ---- ---- ---- 17.00 -.50 17.50 1400 ---- ---- ---- ---- 20.25 -.75 21.00 1500 ---- ---- ---- ---- 24.00 -.50 24.50 2 1600 ---- ---- ---- ---- 28.00 -.75 28.75 1700 ---- ---- ---- ---- 32.50 -1.00 33.50 1800 ---- ---- ---- ---- 37.50 -1.25 38.75 1900 ---- ---- ---- ---- 43.00 -1.50 44.50 2000 ---- ---- ---- ---- 49.25 -1.50 50.75 95 2100 ---- ---- ---- ---- 55.75 -1.75 57.50 2200 ---- ---- ---- ---- 63.00 -2.00 65.00 2300 ---- ---- ---- ---- 70.75 -2.25 73.00 2400 ---- ---- ---- ---- 79.25 -2.25 81.50 1 2500 ---- ---- ---- ---- 88.25 -2.50 90.75 2600 ---- ---- ---- ---- 98.00 -2.75 100.75 1 2700 ---- ---- ---- ---- 108.25 -3.25 111.50 2800 ---- ---- ---- ---- 119.50 -3.50 123.00 2900 ---- ---- ---- ---- 131.25 -4.00 135.25 3000 ---- ---- ---- ---- 144.00 -4.25 148.25 3 3100 ---- ---- ---- ---- 157.75 -4.50 162.25 3200 ---- ---- ---- ---- 172.50 -5.00 177.50 57 3300 ---- ---- ---- ---- 188.00 -5.50 193.50 3400 ---- ---- ---- ---- 204.75 -5.75 210.50 1 3500 ---- ---- ---- ---- 222.50 -6.50 229.00 1 3600 ---- ---- ---- ---- 241.50 -7.00 248.50 3700 ---- ---- ---- ---- 261.75 -7.75 269.50 2 3800 ---- ---- ---- ---- 283.50 -8.25 291.75 3900 ---- ---- ---- ---- 306.75 -8.75 315.50 4000 ---- ---- ---- ---- 331.25 -9.50 340.75 4100 ---- ---- ---- ---- 357.50 -10.00 367.50 4200 ---- ---- ---- ---- 385.50 -10.75 396.25 4300 ---- ---- ---- ---- 415.00 -11.50 426.50 4400 ---- ---- ---- ---- 446.50 -12.50 459.00 4500 ---- ---- ---- ---- 480.00 -13.25 493.25 4600 ---- ---- ---- ---- 515.50 -14.00 529.50 4700 ---- ---- ---- ---- 553.00 -15.00 568.00 4800 ---- ---- ---- ---- 592.75 -16.00 608.75 4900 ---- ---- ---- ---- 635.00 -16.50 651.50 5000 ---- ---- ---- ---- 679.25 -17.75 697.00 5100 ---- ---- ---- ---- 726.00 -18.75 744.75 5200 ---- ---- ---- ---- 775.25 -19.75 795.00 5300 ---- ---- ---- ---- 827.00 -20.75 847.75 5400 ---- ---- ---- ---- 881.25 -21.75 903.00 5500 ---- ---- ---- ---- 938.00 -23.00 961.00 5600 ---- ---- ---- ---- 997.75 -24.00 1021.75 5700 ---- ---- ---- ---- 1060.00 -25.25 1085.25 5800 ---- ---- ---- ---- 1125.00 -26.25 1151.25 5900 ---- ---- ---- ---- 1192.75 -27.50 1220.25 6000 ---- ---- ---- ---- 1263.25 -28.75 1292.00 6100 ---- ---- ---- ---- 1336.50 -30.00 1366.50 6200 ---- ---- ---- ---- 1412.50 -31.25 1443.75 6300 ---- ---- ---- ---- 1491.50 -32.50 1524.00 6400 ---- ---- ---- ---- 1573.00 -34.00 1607.00 6500 ---- ---- ---- ---- 1657.75 -35.00 1692.75 6600 ---- ---- ---- ---- 1745.00 -36.50 1781.50 6700 ---- ---- ---- ---- 1835.25 -38.00 1873.25 6800 ---- ---- ---- ---- 1928.25 -39.50 1967.75 6900 ---- ---- ---- ---- 2024.25 -41.00 2065.25 7000 ---- ---- ---- ---- 2123.00 -42.00 2165.00 7100 ---- ---- ---- ---- 2223.00 -42.00 2265.00 7200 ---- ---- ---- ---- 2323.00 -42.00 2365.00 7500 ---- ---- ---- ---- 2623.00 -42.00 2665.00 7700 ---- ---- ---- ---- 2823.00 -42.00 2865.00 8000 ---- ---- ---- ---- 3123.00 -42.00 3165.00 8500 ---- ---- ---- ---- 3623.00 -42.00 3665.00 9000 ---- ---- ---- ---- 4123.00 -42.00 4165.00 9500 ---- ---- ---- ---- 4623.00 -42.00 4665.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105960 88367 1140084 EW NOV23 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4136.75 +44.00 4092.75 131 900 ---- ---- ---- ---- 3340.50 +44.00 3296.50 19 1000 ---- ---- ---- ---- 3241.00 +44.00 3197.00 20 1100 ---- ---- ---- ---- 3141.50 +44.00 3097.50 20 1200 ---- ---- ---- ---- 3042.00 +44.00 2998.00 1 1300 ---- ---- ---- ---- 2942.25 +43.75 2898.50 1400 ---- ---- ---- ---- 2842.75 +43.75 2799.00 1500 ---- ---- ---- ---- 2743.25 +44.00 2699.25 1600 ---- ---- ---- ---- 2643.75 +44.00 2599.75 1700 ---- ---- ---- ---- 2544.25 +44.00 2500.25 1800 ---- ---- ---- ---- 2444.75 +44.00 2400.75 1900 ---- ---- ---- ---- 2345.25 +44.00 2301.25 2000 ---- ---- ---- ---- 2245.75 +44.00 2201.75 2100 ---- ---- ---- ---- 2146.00 +43.75 2102.25 2200 ---- ---- ---- ---- 2046.50 +43.75 2002.75 2300 ---- ---- ---- ---- 1947.00 +43.75 1903.25 2400 ---- ---- ---- ---- 1847.50 +43.75 1803.75 2500 ---- ---- ---- ---- 1748.00 +43.75 1704.25 2550 ---- ---- ---- ---- 1698.25 +43.75 1654.50 2600 ---- ---- ---- ---- 1648.50 +43.75 1604.75 2650 ---- ---- ---- ---- 1598.75 +43.75 1555.00 2700 ---- ---- ---- ---- 1549.00 +43.50 1505.50 2750 ---- ---- ---- ---- 1499.25 +43.50 1455.75 2800 ---- ---- ---- ---- 1449.50 +43.50 1406.00 15 2850 ---- ---- ---- ---- 1400.00 +43.75 1356.25 4 2900 ---- ---- ---- ---- 1350.25 +43.75 1306.50 40 2950 ---- ---- ---- ---- 1300.50 +43.50 1257.00 40 3000 ---- ---- ---- ---- 1250.75 +43.50 1207.25 40 3050 ---- ---- ---- ---- 1201.00 +43.50 1157.50 40 3100 ---- ---- ---- ---- 1151.50 +43.75 1107.75 72 3150 ---- ---- ---- ---- 1101.75 +43.50 1058.25 72 3200 ---- ---- ---- ---- 1052.00 +43.50 1008.50 72 3250 ---- ---- ---- ---- 1002.25 +43.25 959.00 324 3300 ---- ---- ---- ---- 952.75 +43.50 909.25 251 3325 ---- ---- 866.50A 866.50A 928.00 +43.50 884.50 3350 ---- 887.50B 840.75A 840.75A 903.00 +43.25 859.75 247 3375 ---- 868.25B 816.00A 816.00A 878.25 +43.25 835.00 3400 ---- 852.75B 790.75A 790.75A 853.50 +43.25 810.25 131 3425 ---- 831.25B 766.00A 766.00A 828.75 +43.25 785.50 3450 ---- 808.75B 741.25A 741.25A 803.75 +43.00 760.75 25 3475 ---- 786.75B 716.50A 716.50A 779.00 +43.00 736.00 3500 ---- 762.25B 691.75A 691.75A 754.25 +43.00 711.25 21 3525 ---- 737.50B 667.00A 667.00A 729.50 +43.00 686.50 3550 ---- 712.50B 642.75A 642.75A 704.75 +43.00 661.75 1 3570 ---- 692.75B 623.00A 623.00A 685.00 +43.00 642.00 3575 ---- 687.75B 618.00A 618.00A 680.00 +43.00 637.00 3580 ---- 683.00B 612.75A 612.75A 675.00 +42.75 632.25 3590 ---- 673.00B 603.25A 603.25A 665.25 +43.00 622.25 3600 ---- 663.00B 593.00A 593.00A 655.25 +42.75 612.50 4 3610 ---- 653.00B 583.50A 583.50A 645.25 +42.75 602.50 3620 ---- 643.25B 573.75A 573.75A 635.50 +42.75 592.75 3625 ---- 638.50B 568.75A 568.75A 630.50 +42.75 587.75 3630 ---- 633.25B 563.50A 563.50A 625.50 +42.75 582.75 3640 ---- 623.50B 554.00A 554.00A 615.75 +42.75 573.00 3650 ---- 613.50B 544.25A 544.25A 605.75 +42.50 563.25 3660 ---- 603.75B 534.00A 534.00A 596.00 +42.50 553.50 3670 ---- 593.75B 524.25A 524.25A 586.00 +42.50 543.50 3675 ---- 589.00B 519.75A 519.75A 581.25 +42.50 538.75 1 3680 ---- 584.00B 514.50A 514.50A 576.25 +42.50 533.75 3690 ---- 574.00B 505.00A 505.00A 566.50 +42.50 524.00 3700 ---- 564.25B 495.25A 495.25A 556.50 +42.25 2 514.25 3710 ---- 554.50B 485.50A 485.50A 546.75 +42.25 504.50 3720 ---- 544.75B 475.75A 475.75A 536.75 +42.00 494.75 3725 ---- 539.50B 471.00A 471.00A 532.00 +42.25 489.75 3730 ---- 534.75B 465.75A 465.75A 527.00 +42.00 485.00 3740 ---- 524.75B 456.00A 456.00A 517.25 +42.00 475.25 1 3750 ---- 515.00B 446.75A 446.75A 507.50 +42.00 465.50 3760 ---- 505.25B 436.75A 436.75A 497.50 +41.50 456.00 1 3770 ---- 495.50B 427.50A 427.50A 487.75 +41.50 446.25 1 3775 ---- 490.50B 422.25A 422.25A 483.00 +41.50 441.50 3780 ---- 485.75B 417.75A 417.75A 478.00 +41.50 436.50 3790 ---- 475.75B 408.25A 408.25A 468.25 +41.25 427.00 1 3800 ---- 466.00B 398.75A 398.75A 458.50 +41.25 417.25 5 3810 ---- 456.25B 388.75A 388.75A 448.75 +41.00 407.75 3820 ---- 446.75B 379.25A 379.25A 439.00 +40.75 398.25 3825 ---- 442.00B 375.00A 375.00A 434.25 +40.75 393.50 3830 ---- 437.00B 370.25A 370.25A 429.50 +40.75 388.75 3840 ---- 427.25B 360.75A 360.75A 419.75 +40.50 379.25 3850 ---- 417.75B 351.25A 351.25A 410.00 +40.25 369.75 38 3860 ---- 407.75B 342.00A 342.00A 400.50 +40.25 360.25 230 3870 ---- 398.25B 332.75A 332.75A 390.75 +39.75 351.00 230 3875 ---- 393.50B 328.00A 328.00A 386.00 +39.75 346.25 3880 ---- 388.75B 323.50A 323.50A 381.25 +39.75 341.50 3890 ---- 379.25B 314.25A 314.25A 371.75 +39.50 332.25 3900 ---- 369.50B 305.00A 305.00A 362.25 +39.25 18 323.00 120 3910 ---- 360.00B 296.00A 296.00A 352.75 +39.00 313.75 1 3920 ---- 350.50B 287.00A 287.00A 343.25 +38.75 304.50 3925 ---- 345.75B 282.50A 282.50A 338.50 +38.50 300.00 1 3930 ---- 341.00B 278.00A 278.00A 333.75 +38.25 295.50 1 3940 ---- 331.50B 269.00A 269.00A 324.25 +38.00 286.25 3950 ---- 322.25B 260.25A 260.25A 315.00 +37.75 18 277.25 2 51 3960 ---- 312.75B 251.50A 251.50A 305.75 +37.50 268.25 3970 ---- 303.50B 242.75A 242.75A 296.50 +37.00 259.50 1 3975 ---- 298.75B 238.25A 238.25A 291.75 +36.75 255.00 1 3980 ---- 294.25B 234.00A 234.00A 287.25 +36.50 250.75 2 3990 252.00 285.00B 225.50A 285.00B 278.00 +36.00 1 242.00 2 8 4000 240.50 275.75B 217.00A 275.75B 268.75 +35.50 22 233.25 91 4010 ---- 266.75B 208.75A 208.75A 259.75 +35.00 224.75 4020 227.75 257.75B 200.50A 222.50A 250.75 +34.75 2 216.00 3 4025 236.25 253.25B 196.25A 253.25B 246.25 +34.25 1 212.00 1 4 4030 219.25 248.75B 192.25A 248.75B 241.75 +34.00 1 207.75 1 4040 215.25 239.75B 184.00A 205.25A 233.00 +33.50 1 199.50 2 4050 198.00 231.00B 176.00A 230.75B 224.25 +33.00 29 191.25 3 17 4060 191.25 222.25B 168.25A 188.75A 215.50 +32.50 2 183.00 3 5 4070 ---- 213.50B 160.50A 160.50A 207.00 +32.00 175.00 2 5 4075 180.00 209.25B 156.75A 209.00B 202.50 +31.50 3 171.00 1 6 4080 173.25 204.75B 153.00A 204.75B 198.25 +31.25 1 167.00 3 30 4090 167.00 196.25B 145.00A 162.25A 190.00 +30.75 2 159.25 7 12 4100 157.50 188.00B 137.50A 154.50A 181.50 +29.75 8 151.75 12 44 4110 135.00 179.50B 130.25A 149.00A 173.25 +29.00 5 144.25 15 4 4120 141.25 171.25B 123.25A 139.50A 165.25 +28.50 2 136.75 19 15 4125 136.50 167.50B 119.75A 137.50A 161.25 +28.25 4 133.00 37 88 4130 124.00 163.25B 116.25A 134.00A 157.25 +27.75 15 129.50 24 140 4140 120.75 155.25B 109.50A 126.75A 149.25 +26.75 16 122.50 30 85 4150 109.00 147.50B 103.00A 119.50A 141.75 +26.25 32 115.50 52 507 4160 108.50 139.75B 96.50A 112.50A 134.00 +25.25 73 108.75 70 770 4170 101.25 132.25B 90.25A 105.75A 126.50 +24.50 17 102.00 141 164 4175 90.00 128.50B 87.25A 128.50B 123.00 +24.25 66 98.75 56 46 4180 95.00 125.00B 84.50A 120.25B 119.25 +23.75 32 95.50 44 52 4190 89.50 117.75B 78.50A 111.00A 112.25 +23.00 34 89.25 87 83 4200 80.00 110.75B 73.00A 103.00A 105.25 +22.00 221 83.25 209 722 4210 73.50 103.75B 67.75A 100.25B 98.50 +21.00 40 77.50 21 83 4220 67.00 97.00B 62.50A 91.00A 92.00 +20.00 217 72.00 308 328 4225 82.75 93.75B 60.00A 71.75A 88.75 +19.25 840 69.50 116 478 4230 61.75 90.50B 57.75A 87.25B 85.50 +18.50 85 67.00 41 113 4240 55.50 84.25B 53.00A 80.25B 79.50 +17.50 247 62.00 24 266 4250 57.25 78.00B 48.50A 74.50B 73.50 +16.50 738 57.00 42 892 4260 53.50 72.25B 44.25A 72.25B 67.75 +15.50 108 52.25 5 478 4270 51.00 66.50B 40.25A 66.50B 62.50 +15.00 12 47.50 27 236 4275 56.00 64.00B 38.25A 60.75B 59.75 +14.25 292 45.50 37 203 4280 47.00 61.25B 36.50A 56.75A 57.25 +14.00 87 43.25 104 450 4290 35.75 56.00B 33.00A 56.00B 52.25 +13.00 38 39.25 39 321 4300 33.50 51.25B 29.75A 48.50B 47.50 +12.25 2219 35.25 1075 1814 4310 35.00 46.50B 26.50A 42.75A 43.25 +11.50 72 31.75 16 421 4320 25.75 42.25B 23.75A 39.75B 39.00 +10.50 163 28.50 7 299 4325 28.75 40.00B 22.50A 40.00B 37.00 +10.00 295 27.00 231 1096 4330 32.00 38.00B 21.00A 38.00B 35.00 +9.50 151 25.50 770 4340 23.50 34.25B 18.75A 31.25A 31.50 +9.00 289 22.50 530 525 4350 18.00 30.50B 16.50A 30.50B 28.00 +8.00 1194 20.00 504 1322 4360 19.50 27.25B 14.50A 25.50B 25.00 +7.50 33 17.50 59 419 4370 18.00 24.25 12.75A 22.00A 22.00 +6.50 46 15.50 68 687 4375 11.75 22.75B 11.75 20.50A 20.75 +6.25 368 14.50 40 576 4380 13.25 21.25B 11.00A 19.50A 19.50 +6.00 434 13.50 487 796 4390 11.00 18.75B 9.55A 17.50B 17.00 +5.25 124 11.75 30 358 4400 9.00 16.25B 8.25 14.75A 14.75 +4.50 2319 10.25 459 3657 4410 7.05 14.25B 7.05 14.25B 13.00 +4.20 310 8.80 195 513 4420 9.45 12.25B 6.15A 11.50B 11.25 +3.65 126 7.60 155 365 4425 6.00 11.50B 5.70 10.25A 10.25 +3.20 331 7.05 244 1209 4430 5.75 10.75B 5.30A 10.00B 9.65 +3.15 201 6.50 183 577 4440 5.35 9.25B 4.55A 9.25B 8.30 +2.70 14 5.60 3 447 4450 4.05 7.95B 3.90A 7.40B 7.10 +2.35 702 4.75 143 945 4460 3.50 6.80B 3.35A 6.35B 6.10 +2.00 304 4.10 219 1357 4470 4.10 5.80B 2.90A 5.45B 5.20 +1.70 50 3.50 198 855 4475 2.80 5.40B 2.65A 5.05B 4.80 +1.55 1535 3.25 63 766 4480 3.70 5.00B 2.50A 4.45A 4.45 +1.45 38 3.00 3 870 4490 2.95 4.25B 2.15A 4.25B 3.80 +1.25 28 2.55 286 452 4500 2.65 3.65B 1.85A 3.45 3.25 +1.05 261 2.20 273 3903 4510 2.55 3.15B 1.60A 2.85A 2.80 +.90 209 1.90 1 506 4520 1.80 2.70B 1.40A 2.50B 2.45 +.80 75 1.65 712 4525 ---- 2.50B 1.30A 1.30A 2.25 +.70 29 1.55 14 1069 4530 2.00 2.30B 1.25A 2.15A 2.10 +.65 21 1.45 144 759 4540 1.60 2.00B 1.10A 1.45A 1.85 +.60 1 1.25 208 1369 4550 1.75 1.75 .95A 1.65A 1.60 +.50 196 1.10 193 3409 4560 .85 1.50B .85 1.50B 1.40 +.45 6 .95 667 4570 ---- 1.35B .75A .75A 1.25 +.40 2 .85 252 487 4575 1.20 1.25B .70A 1.25B 1.20 +.40 12 .80 1352 4580 .65 1.15B .65 1.15B 1.10 +.35 9 .75 10 524 4590 1.00 1.05B .60A 1.05B 1.00 +.30 10 .70 4 813 4600 .60 .90B .55A .90B .90 +.30 1194 .60 4 5629 4610 .75 .80 .50A .80 .80 +.25 11 .55 15 403 4620 ---- .75B .45A .45A .70 +.20 2 .50 652 4625 .65 .70B .65 .60A .70 +.25 417 .45 20 1138 4630 ---- .65B .40A .40A .65 +.20 .45 2 319 4640 ---- .60B ---- .60B .60 +.20 .40 161 4650 .35 .55B .35 .55B .55 +.20 32 .35 11 1996 4660 .45 .50B .45 .50B .50 +.15 2 .35 869 4670 ---- .45B ---- .45B .45 +.15 2 .30 290 4675 ---- .40B ---- .40B .45 +.15 1 .30 1196 4680 ---- .40B ---- .40B .40 +.10 1787 .30 38 121 4690 ---- .35B ---- .35B .40 +.15 5 .25 573 4700 .25 .35B .25 .35B .35 +.10 257 .25 6 8338 4710 ---- .30B ---- .30B .35 +.15 4 .20 501 4720 ---- .30B ---- .30B .30 +.10 .20 177 4725 ---- .25B ---- .25B .30 +.10 21 .20 49 842 4750 ---- .20B ---- .20B .25 +.10 73 .15 107 2064 4775 .20 .20 .20 .20 .20 +.05 158 .15 179 559 4800 ---- ---- ---- ---- .20 +.05 324 .15 67 7732 4825 ---- .15B ---- .15B .15 +.05 64 .10 25 438 4850 ---- ---- ---- ---- .15 +.05 .10 2 1268 4875 ---- ---- ---- ---- .15 +.05 1 .10 2 748 4900 .15 .15 .15 .15 .10 .00 43 .10 11 2746 4925 .15 .15 .15 .15 .10 .00 2 .10 482 4950 ---- ---- ---- ---- .10 .00 5 .10 7 1130 4975 ---- ---- ---- ---- .10 .00 6 .10 615 5000 .10 .10 .10 .10 .10 .00 2085 .10 7 1289 5025 ---- ---- ---- ---- .10 .00 .10 36 5050 ---- ---- ---- ---- .10 .00 .10 605 5100 ---- ---- ---- ---- .05 .00 .05 431 5150 ---- ---- ---- ---- .05 .00 .05 202 5200 ---- ---- ---- ---- .05 .00 .05 14 5250 ---- ---- ---- ---- .05 .00 1 .05 53 5300 ---- ---- ---- ---- .05 .00 1 .05 22 5350 ---- ---- ---- ---- .05 .00 .05 11 5400 ---- ---- ---- ---- .05 .00 .05 92 5450 ---- ---- ---- ---- .05 .00 .05 5500 ---- ---- ---- ---- .05 .00 .05 24 5550 ---- ---- ---- ---- CAB .00 CAB 544 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB 6200 ---- ---- ---- ---- CAB .00 CAB 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB EW DEC23 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4163.25 +44.00 4119.25 10 3914 800 ---- ---- ---- ---- 3469.75 +43.75 3426.00 187 900 ---- ---- ---- ---- 3370.50 +43.75 3326.75 1 1000 ---- ---- ---- ---- 3271.50 +43.75 3227.75 4 1100 ---- ---- ---- ---- 3172.50 +43.75 3128.75 1200 ---- ---- ---- ---- 3073.25 +43.50 3029.75 1300 ---- ---- ---- ---- 2974.25 +43.75 2930.50 1 1400 ---- ---- ---- ---- 2875.25 +43.75 2831.50 1500 ---- ---- ---- ---- 2776.25 +43.75 2732.50 1600 ---- ---- ---- ---- 2677.00 +43.50 2633.50 1700 ---- ---- ---- ---- 2578.00 +43.50 2534.50 1800 ---- ---- ---- ---- 2479.00 +43.50 2435.50 1900 ---- 2367.25B ---- 2364.75B 2380.00 +43.75 2336.25 2000 ---- 2283.50B 2218.75A 2218.75A 2281.00 +43.75 2237.25 2100 ---- 2188.75B 2119.75A 2119.75A 2182.00 +43.75 2138.25 10 3913 2200 ---- 2089.75B 2020.75A 2020.75A 2082.75 +43.50 2039.25 2300 ---- 1990.75B 1921.75A 1921.75A 1984.00 +43.50 1940.50 2400 ---- 1891.75B 1822.75A 1822.75A 1885.00 +43.50 1841.50 2450 ---- 1842.25B 1773.25A 1773.25A 1835.50 +43.50 1792.00 2500 ---- 1793.00B 1723.75A 1723.75A 1786.00 +43.25 1742.75 2550 ---- 1743.50B 1674.50A 1674.50A 1736.50 +43.25 1693.25 2600 ---- 1694.00B 1625.00A 1625.00A 1687.00 +43.25 1643.75 166 2650 ---- 1644.75B 1575.50A 1575.50A 1637.75 +43.25 1594.50 166 2700 ---- 1595.25B 1526.00A 1526.00A 1588.25 +43.25 1545.00 2750 ---- 1545.75B 1476.75A 1476.75A 1538.75 +43.25 1495.50 2800 ---- 1496.50B 1427.25A 1427.25A 1489.50 +43.25 1446.25 186 2850 ---- 1447.00B 1378.00A 1378.00A 1440.00 +43.25 1396.75 2900 ---- 1397.75B 1328.50A 1328.50A 1390.50 +43.00 1347.50 2950 ---- 1348.25B 1279.25A 1279.25A 1341.25 +43.25 1298.00 3000 ---- 1299.00B 1230.00A 1230.00A 1291.75 +43.00 1248.75 228 3050 ---- 1249.50B 1180.50A 1180.50A 1242.50 +43.00 1199.50 60 3100 ---- 1200.25B 1131.25A 1131.25A 1193.25 +43.00 1150.25 1 3150 ---- 1151.00B 1082.00A 1082.00A 1143.75 +42.75 1101.00 3200 ---- 1101.75B 1032.75A 1032.75A 1094.50 +42.75 1051.75 42 3250 ---- 1052.50B 983.50A 983.50A 1045.25 +42.75 1002.50 14 3300 ---- 1003.25B 934.50A 934.50A 996.00 +42.75 953.25 61 3350 ---- 954.00B 885.25A 885.25A 946.75 +42.50 904.25 82 3375 ---- 929.50B 860.75A 860.75A 922.25 +42.50 879.75 3400 ---- 904.75B 836.25A 836.25A 897.50 +42.25 855.25 15 3425 ---- 880.25B 812.00A 812.00A 873.00 +42.25 830.75 3450 ---- 855.75B 787.50A 787.50A 848.50 +42.25 806.25 127 3475 ---- 831.25B 763.25A 763.25A 824.00 +42.00 782.00 3500 ---- 806.75B 738.75A 738.75A 799.50 +42.00 757.50 306 3525 ---- 782.25B 714.50A 714.50A 775.25 +42.00 733.25 3550 ---- 758.00B 690.50A 690.50A 750.75 +41.75 709.00 80 3575 ---- 733.50B 666.25A 666.25A 726.50 +41.75 684.75 3600 ---- 709.25B 642.25A 642.25A 702.25 +41.50 660.75 32 3610 ---- 699.50B 632.75A 632.75A 692.50 +41.50 651.00 3620 ---- 689.75B 623.25A 623.25A 682.75 +41.25 641.50 3625 ---- 685.00B 618.25A 618.25A 678.00 +41.25 636.75 3630 ---- 680.25B 613.50A 613.50A 673.00 +41.00 632.00 3640 ---- 670.50B 604.00A 604.00A 663.50 +41.25 622.25 3650 ---- 660.75B 594.50A 594.50A 653.75 +41.00 612.75 3660 ---- 651.25B 585.00A 585.00A 644.00 +40.75 603.25 3670 ---- 641.50B 575.50A 575.50A 634.50 +40.75 593.75 3675 ---- 636.75B 570.75A 570.75A 629.75 +40.75 589.00 3680 ---- 631.75B 566.00A 566.00A 624.75 +40.50 584.25 3690 ---- 622.25B 556.75A 556.75A 615.25 +40.50 574.75 1 3700 ---- 612.75B 547.25A 547.25A 605.75 +40.50 565.25 34 3710 ---- 603.00B 537.75A 537.75A 596.00 +40.25 555.75 3720 ---- 593.50B 528.50A 528.50A 586.50 +40.00 546.50 3725 ---- 588.75B 523.75A 523.75A 581.75 +40.00 541.75 3730 ---- 584.00B 519.25A 519.25A 577.00 +40.00 537.00 3740 ---- 574.50B 509.75A 509.75A 567.50 +39.75 527.75 1 3750 ---- 565.00B 500.50A 500.50A 558.00 +39.75 518.25 93 3760 ---- 555.25B 491.25A 491.25A 548.50 +39.50 509.00 3770 ---- 546.00B 482.00A 482.00A 539.00 +39.25 499.75 3775 ---- 541.25B 477.50A 477.50A 534.25 +39.25 495.00 3780 ---- 536.50B 472.75A 472.75A 529.50 +39.00 490.50 3790 ---- 527.00B 463.75A 463.75A 520.00 +38.75 481.25 3800 ---- 517.50B 454.50A 454.50A 510.75 +38.75 472.00 7 3810 ---- 508.25B 445.50A 445.50A 501.25 +38.50 462.75 3820 ---- 498.75B 436.50A 436.50A 492.00 +38.25 453.75 3825 ---- 494.00B 432.00A 432.00A 487.25 +38.00 449.25 3830 ---- 489.50B 427.25A 427.25A 482.75 +38.25 444.50 3840 ---- 480.00B 418.50A 418.50A 473.25 +37.75 435.50 3850 ---- 470.75B 409.50A 409.50A 464.00 +37.50 426.50 48 3860 ---- 461.50B 400.50A 400.50A 454.75 +37.25 417.50 3870 ---- 452.25B 391.75A 391.75A 445.50 +37.00 408.50 3875 ---- 447.75B 387.25A 387.25A 441.00 +37.00 404.00 3880 ---- 443.00B 382.75A 382.75A 436.50 +37.00 399.50 3890 ---- 434.00B 374.00A 374.00A 427.25 +36.50 390.75 3900 ---- 424.75B 365.25A 365.25A 418.25 +36.50 381.75 32 3910 ---- 415.75B 356.75A 356.75A 409.00 +36.00 373.00 3920 ---- 406.50B 348.00A 348.00A 400.00 +35.75 364.25 3925 ---- 402.00B 343.75A 343.75A 395.50 +35.75 359.75 3930 ---- 397.50B 339.50A 339.50A 391.00 +35.50 355.50 3940 ---- 388.50B 331.00A 331.00A 382.00 +35.25 346.75 3950 ---- 379.50B 322.50A 322.50A 373.25 +35.00 338.25 68 3960 ---- 370.75B 314.00A 314.00A 364.25 +34.75 329.50 3970 ---- 361.75B 305.75A 305.75A 355.50 +34.50 321.00 3975 ---- 357.50B 301.50A 301.50A 351.00 +34.25 316.75 3980 ---- 353.00B 297.50A 297.50A 346.75 +34.25 312.50 3990 ---- 344.25B 289.25A 289.25A 338.00 +33.75 304.25 4000 ---- 335.50B 281.00A 281.00A 329.25 +33.50 295.75 346 4010 ---- 326.75B 272.75A 272.75A 320.50 +33.00 287.50 4020 ---- 318.00B 264.75A 264.75A 312.00 +32.75 279.25 4025 ---- 313.75B 260.75A 260.75A 307.75 +32.50 275.25 1 4030 ---- 309.50B 256.75A 256.75A 303.50 +32.25 271.25 4040 ---- 301.00B 249.00A 249.00A 295.00 +32.00 263.00 4050 ---- 292.50B 241.00A 241.00A 286.50 +31.50 255.00 244 4060 ---- 284.00B 233.25A 233.25A 278.25 +31.25 247.00 22 4070 ---- 275.75B 225.75A 225.75A 269.75 +30.50 239.25 25 4075 ---- 271.50B 221.75A 221.75A 265.75 +30.50 235.25 1 4080 ---- 267.25B 217.25A 217.25A 261.50 +30.25 231.25 222 223 4090 ---- 259.00B 209.75A 209.75A 253.50 +29.75 223.75 13 14 4100 ---- 251.00B 202.50A 202.50A 245.25 +29.25 216.00 1 169 4110 ---- 242.75B 195.00A 195.00A 237.25 +28.75 208.50 4120 ---- 234.75B 187.75A 187.75A 229.25 +28.25 201.00 10 4125 216.00 230.75B 184.00A 230.75B 225.25 +28.00 1 197.25 12 4130 ---- 226.75B 180.50A 180.50A 221.50 +27.75 1 193.75 223 240 4140 185.50 219.00B 173.50A 219.00B 213.50 +27.00 5 186.50 3 11 4150 178.00 211.50B 166.50A 181.00A 205.75 +26.50 6 179.25 15 234 4160 181.50 203.50B 159.50A 203.50B 198.25 +26.25 1 172.00 1 45 4170 170.75 195.75B 152.75A 195.75B 190.75 +25.75 3 165.00 5 16 4175 179.25 192.25B 149.50A 192.25B 187.00 +25.25 13 161.75 332 893 4180 163.75 188.25B 146.25A 188.25B 183.25 +25.00 2 158.25 4 28 4190 ---- 180.75B 139.75A 139.75A 176.00 +24.75 151.25 5 37 4200 138.25 173.75B 133.50A 167.75A 168.75 +24.25 39 144.50 25 304 4210 142.75 166.50B 127.00A 142.00A 161.50 +23.50 3 138.00 4 64 4220 135.50 159.25B 121.00A 159.25B 154.50 +23.00 3 131.50 2 35 4225 ---- 155.75B 118.00A 118.00A 151.00 +22.75 1 128.25 877 4230 ---- 152.25B 115.00A 115.00A 147.75 +22.50 2 125.25 1 42 4240 123.50 145.50B 109.25A 122.75A 141.00 +21.75 2 119.25 7 7 4250 107.50 138.75B 103.25 116.50A 134.25 +20.75 428 113.50 137 752 4260 120.75 132.00B 98.00A 110.50A 127.75 +19.75 2 108.00 54 4270 107.75 125.50B 92.50A 125.50B 121.50 +19.00 34 102.50 21 111 4275 104.50 122.50B 90.00A 122.50B 118.25 +18.50 4 99.75 130 4280 113.00 119.50B 87.25A 119.50B 115.25 +18.25 6 97.00 55 167 4290 ---- 113.25B 82.25A 82.25A 109.25 +17.75 173 91.50 285 4300 80.50 107.50B 77.50A 104.50B 103.25 +17.00 37 86.25 79 1677 4310 ---- 101.50B 72.50A 72.50A 97.50 +16.50 81.00 1 331 4320 80.50 95.75B 68.00A 95.75B 92.00 +16.00 4 76.00 22 41 4325 88.00 93.00B 65.75A 90.25B 89.25 +15.75 31 73.50 38 293 4330 84.50 90.25B 63.75A 90.25B 86.50 +15.25 12 71.25 5 188 4340 63.00 84.75B 59.50A 67.50A 81.25 +14.75 28 66.50 11 88 4350 60.00 79.50B 55.00 75.75A 76.25 +14.25 56 62.00 37 884 4360 68.00 74.50B 51.50A 74.50B 71.25 +13.50 5 57.75 164 200 4370 ---- 69.75B 47.75A 47.75A 66.50 +12.75 53.75 115 121 4375 56.50 67.25B 46.00A 67.25B 64.25 +12.50 29 51.75 126 866 4380 ---- 65.00B 44.25A 44.25A 62.00 +12.00 50.00 112 166 4390 55.00 60.50B 40.75A 47.75A 57.75 +11.50 1 46.25 30 56 4400 41.00 56.25B 37.50A 56.25B 53.50 +10.75 56 42.75 181 2123 4410 41.75 52.00B 34.50A 40.00A 49.50 +10.00 2 39.50 162 332 4420 38.75 48.00B 31.75A 48.00B 45.75 +9.50 25 36.25 5 197 4425 37.25 46.25B 30.25A 43.00A 44.00 +9.25 28 34.75 74 1608 4430 43.00 44.50B 29.00A 41.25A 42.25 +9.00 126 33.25 32 113 4440 26.50 41.00B 26.50 38.50A 38.75 +8.25 21 30.50 1 68 4450 29.25 37.50B 24.25A 37.50B 35.75 +7.75 50 28.00 35 1988 4460 23.50 34.50B 22.00A 34.50B 32.75 +7.25 57 25.50 28 501 4470 ---- 31.50B 20.00A 20.00A 29.75 +6.75 23.00 68 4475 19.50 30.00B 19.00A 30.00B 28.50 +6.50 69 22.00 2 1260 4480 18.50 28.75B 18.25A 18.25A 27.25 +6.25 25 21.00 347 4490 ---- 26.00B 16.50A 16.50A 24.75 +5.75 19.00 4 256 4500 15.75 23.75B 14.75A 23.75B 22.50 +5.50 150 17.00 97 3071 4510 ---- 21.50B 13.50A 13.50A 20.25 +5.00 21 15.25 288 4520 12.75 19.25B 12.00A 19.25B 18.25 +4.50 72 13.75 26 4525 17.25 18.25B 11.50A 17.75B 17.50 +4.50 3 13.00 4 613 4530 13.25 17.50B 10.75A 17.00B 16.50 +4.25 59 12.25 2 47 4540 14.50 15.75B 9.65A 15.75B 15.00 +4.00 360 11.00 1 1310 4550 9.20 14.25B 8.70A 14.25B 13.50 +3.60 285 9.90 109 2527 4560 11.25 12.75B 7.80A 11.50A 12.00 +3.10 8 8.90 7 219 4570 7.70 11.50B 7.00A 11.50B 10.75 +2.80 306 7.95 1525 4575 9.20 10.75B 6.65A 10.75B 10.25 +2.70 24 7.55 5 488 4580 10.00 10.25B 6.30A 9.60A 9.70 +2.55 3 7.15 4 4590 9.15 9.25B 5.65A 8.70A 8.70 +2.30 92 6.40 16 4600 5.25 8.30B 5.05A 8.30B 7.80 +2.05 116 5.75 33 2457 4610 6.00 7.40B 4.60A 7.40B 7.00 +1.85 2 5.15 223 230 4620 ---- 6.60B 4.15A 4.15A 6.25 +1.60 2 4.65 1 4 4625 ---- 6.25B 3.90A 3.90A 5.95 +1.55 28 4.40 123 1068 4650 3.00 4.75B 3.00 4.60 4.55 +1.15 18 3.40 144 2213 4675 2.65 3.70 2.40A 3.60A 3.50 +.85 60 2.65 11 1139 4700 2.60 2.85B 1.85A 2.60A 2.75 +.65 282 2.10 116 2674 4725 1.70 2.25B 1.50A 2.15 2.20 +.55 48 1.65 65 506 4750 1.35 1.90 1.20A 1.90 1.75 +.40 33 1.35 14 2288 4775 ---- 1.45B 1.05A 1.05A 1.45 +.35 4 1.10 4 886 4800 .90 1.20B .90 1.05A 1.20 +.25 228 .95 263 2649 4825 .95 .95 .90 .95B 1.00 +.20 13 .80 18 564 4850 .65 .85 .65 .80 .85 +.15 24 .70 62 1340 4875 ---- .70B ---- .70B .75 +.15 4 .60 1 303 4900 ---- .60B ---- .60B .65 +.15 6 .50 8 1224 4950 ---- .45B ---- .45B .50 +.10 20 .40 5 1334 5000 ---- .35B ---- .35B .35 +.05 34 .30 3 1763 5050 ---- ---- ---- ---- .30 +.05 .25 1 652 5100 .20 .20 .20 .20 .25 +.05 3 .20 2078 5150 ---- ---- ---- ---- .20 .00 .20 224 5200 ---- ---- ---- ---- .20 +.05 .15 323 5250 ---- ---- ---- ---- .15 .00 .15 242 5300 ---- ---- ---- ---- .15 +.05 .10 5 550 5350 ---- ---- ---- ---- .10 .00 .10 25 226 5400 ---- ---- ---- ---- .10 .00 .10 294 5450 ---- ---- ---- ---- .10 .00 .10 6 81 5500 ---- ---- ---- ---- .10 +.05 .05 563 5550 ---- ---- ---- ---- .10 +.05 .05 96 5600 ---- ---- ---- ---- .05 .00 .05 184 5700 ---- ---- ---- ---- .05 .00 .05 45 5800 ---- ---- ---- ---- .05 .00 .05 51 5900 ---- ---- ---- ---- .05 .00 .05 91 6000 ---- ---- ---- ---- CAB .00 CAB 74 6100 ---- ---- ---- ---- CAB .00 CAB 10 6200 ---- ---- ---- ---- CAB .00 CAB 10 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 1 EW JAN24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4141.75 +43.50 4098.25 900 ---- ---- ---- ---- 3353.25 +43.50 3309.75 1000 ---- ---- ---- ---- 3254.75 +43.50 3211.25 70 1100 ---- ---- ---- ---- 3156.25 +43.50 3112.75 1200 ---- ---- ---- ---- 3057.75 +43.50 3014.25 1300 ---- ---- ---- ---- 2959.25 +43.50 2915.75 1400 ---- ---- ---- ---- 2860.50 +43.25 2817.25 1500 ---- ---- ---- ---- 2762.00 +43.25 2718.75 1600 ---- ---- ---- ---- 2663.50 +43.25 2620.25 1700 ---- ---- ---- ---- 2565.00 +43.25 2521.75 1800 ---- ---- ---- ---- 2466.75 +43.50 2423.25 1900 ---- ---- ---- ---- 2368.25 +43.25 2325.00 2000 ---- ---- ---- ---- 2269.75 +43.25 2226.50 2100 ---- ---- ---- ---- 2171.50 +43.25 2128.25 2200 ---- ---- ---- ---- 2073.00 +43.00 2030.00 2300 ---- ---- ---- ---- 1974.75 +43.25 1931.50 2400 ---- ---- ---- ---- 1876.50 +43.25 1833.25 2500 ---- ---- ---- ---- 1778.25 +43.00 1735.25 2550 ---- ---- ---- ---- 1729.00 +43.00 1686.00 2600 ---- ---- ---- ---- 1680.00 +43.00 1637.00 2650 ---- ---- ---- ---- 1631.00 +43.00 1588.00 2700 ---- ---- ---- ---- 1581.75 +42.75 1539.00 2750 ---- ---- ---- ---- 1532.75 +42.75 1490.00 2800 ---- ---- ---- ---- 1483.75 +42.75 1441.00 2850 ---- ---- ---- ---- 1434.75 +42.75 1392.00 2900 ---- ---- ---- ---- 1385.75 +42.75 1343.00 2950 ---- ---- ---- ---- 1336.75 +42.75 1294.00 3000 ---- ---- ---- ---- 1287.75 +42.50 1245.25 70 3050 ---- ---- ---- ---- 1238.75 +42.25 1196.50 3100 ---- ---- ---- ---- 1190.00 +42.25 1147.75 3150 ---- ---- ---- ---- 1141.00 +42.00 1099.00 3200 ---- ---- ---- ---- 1092.25 +42.00 1050.25 3250 ---- ---- ---- ---- 1043.50 +41.75 1001.75 3300 ---- ---- ---- ---- 995.00 +41.50 953.50 3350 ---- ---- ---- ---- 946.50 +41.25 905.25 3375 ---- ---- ---- ---- 922.25 +41.25 881.00 3400 ---- ---- ---- ---- 898.00 +41.00 857.00 1 3425 ---- ---- ---- ---- 874.00 +41.00 833.00 2 2 3450 ---- ---- ---- ---- 850.00 +40.75 809.25 3475 ---- ---- ---- ---- 826.00 +40.75 785.25 3500 ---- ---- ---- ---- 802.00 +40.50 761.50 3525 ---- ---- ---- ---- 778.00 +40.25 737.75 3550 ---- ---- ---- ---- 754.25 +40.00 714.25 3575 ---- ---- ---- ---- 730.50 +39.75 690.75 3600 ---- ---- 652.25A 652.25A 706.75 +39.50 667.25 198 3625 ---- ---- 629.25A 629.25A 683.25 +39.25 644.00 3650 ---- ---- 606.00A 606.00A 659.75 +38.75 621.00 198 3675 ---- ---- 583.25A 583.25A 636.50 +38.50 598.00 3700 ---- ---- 560.50A 560.50A 613.25 +38.25 575.00 3725 ---- 557.50B 537.75A 537.75A 590.00 +37.75 552.25 3750 ---- 543.25B 515.50A 515.50A 567.00 +37.25 529.75 3775 ---- 524.00B 493.25A 493.25A 544.25 +36.75 507.50 3800 ---- 517.25B 471.25A 471.25A 521.50 +36.25 485.25 3825 ---- 502.25B 449.50A 449.50A 499.00 +35.50 463.50 3850 ---- 479.75B 428.00A 428.00A 476.75 +35.00 441.75 3875 ---- 457.50B 406.75A 406.75A 454.75 +34.50 420.25 3900 ---- 435.75B 385.75A 385.75A 432.75 +33.75 399.00 3925 ---- 413.75B 365.00A 365.00A 411.00 +33.00 378.00 3950 ---- 392.75B 344.75A 344.75A 389.75 +32.50 357.25 3 3975 ---- 371.00B 324.50A 324.50A 368.50 +31.75 336.75 4000 ---- 350.25B 304.75A 304.75A 347.75 +31.00 316.75 15 4025 ---- 329.50B 285.50A 285.50A 327.00 +30.00 297.00 4050 ---- 308.75B 264.25A 264.25A 307.00 +29.50 277.50 4075 ---- 289.00B 245.50A 245.50A 287.00 +28.50 258.50 4100 ---- 269.50B 227.25A 227.25A 267.50 +27.50 240.00 3 7 4125 234.75 253.50B 209.50A 253.50B 248.50 +26.50 2 222.00 4150 216.75 235.00B 192.50A 235.00B 229.75 +25.50 4 204.25 16 4175 195.00 216.50B 175.75A 191.50A 211.75 +24.50 2 187.25 1 4200 183.50 198.75B 159.75A 198.75B 194.00 +23.50 3 170.50 3 127 4225 160.00 181.25B 144.50A 181.25B 177.00 +22.25 5 154.75 1 1 4250 132.00 165.00B 130.00A 143.00A 160.50 +21.00 413 139.50 33 241 4275 ---- 149.00B 116.00A 116.00A 144.75 +19.50 125.25 231 231 4300 115.25 133.50B 103.00A 133.50B 129.75 +17.75 84 112.00 4 245 4325 100.50 119.00B 90.50A 119.00B 115.50 +16.50 15 99.00 4350 ---- 105.25B 79.25A 79.25A 102.25 +15.50 24 86.75 39 600 4375 ---- 92.50B 68.50A 68.50A 89.50 +14.00 75.50 10 10 4400 60.00 80.50B 59.00A 66.50A 77.75 +12.75 61 65.00 4 2363 4425 53.25 69.25B 50.25A 69.25B 67.00 +11.50 51 55.50 1 4450 48.50 59.25B 42.50A 58.25B 57.25 +10.25 7 47.00 392 713 4475 41.50 50.25B 35.50A 48.50A 48.50 +9.00 15 39.50 4500 34.75 42.25B 29.50A 41.00B 40.75 +8.00 58 32.75 347 872 4525 27.50 35.00B 24.25A 34.00 34.00 +7.00 17 27.00 1 2 4550 20.50 29.00B 19.75A 29.00B 28.00 +6.00 9 22.00 96 783 4575 19.00 23.75B 16.25A 23.00A 23.00 +5.00 68 18.00 90 90 4600 14.00 19.25B 13.25A 19.25B 18.75 +4.25 135 14.50 349 757 4625 13.75 15.50 10.75A 15.25A 15.00 +3.25 23 11.75 4650 11.25 12.50 8.50A 12.25 12.25 +2.85 31 9.40 24 550 4675 9.50 10.00B 9.50 10.00B 9.80 ---- 5 ---- 4700 8.10 8.15B 5.55A 7.90A 7.90 +1.80 177 6.10 500 1332 4750 ---- 5.25B 3.70A 3.70A 5.15 +1.10 31 4.05 12 804 4800 3.00 3.50B 2.55A 3.50B 3.45 +.70 170 2.75 84 1023 4850 ---- 2.40B 1.80A 1.80A 2.40 +.50 6 1.90 2 529 4900 1.55 1.70B 1.35A 1.70B 1.75 +.35 9 1.40 101 528 4950 ---- 1.25B ---- 1.25B 1.30 +.25 2 1.05 118 421 5000 ---- .95B ---- .95B 1.00 +.20 29 .80 102 447 5050 ---- .70B ---- .70B .80 +.15 .65 66 5100 ---- .55B ---- .55B .65 +.15 1 .50 320 5150 ---- ---- ---- ---- .50 +.05 .45 14 5200 ---- ---- ---- ---- .40 .00 .40 31 5250 ---- ---- ---- ---- .35 +.05 .30 171 5300 ---- ---- ---- ---- .30 .00 .30 573 5350 ---- ---- ---- ---- .25 .00 .25 3 5400 ---- ---- ---- ---- .20 .00 .20 34 5450 ---- ---- ---- ---- .20 .00 .20 20 5500 ---- ---- ---- ---- .15 .00 .15 5 5550 ---- ---- ---- ---- .15 .00 .15 6 5600 ---- ---- ---- ---- .15 .00 .15 281 5700 ---- ---- ---- ---- .10 .00 .10 16 5800 ---- ---- ---- ---- .10 .00 .10 21 5900 ---- ---- ---- ---- .05 .00 .05 16 6000 ---- ---- ---- ---- .05 .00 .05 10 6100 ---- ---- ---- ---- .05 .00 .05 4 6200 ---- ---- ---- ---- .05 .00 .05 6 6300 ---- ---- ---- ---- .05 .00 .05 5 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- CAB -.05 .05 EW FEB24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3338.25 +43.25 3295.00 1000 ---- ---- ---- ---- 3240.25 +43.25 3197.00 1 1100 ---- ---- ---- ---- 3142.25 +43.25 3099.00 1200 ---- ---- ---- ---- 3044.25 +43.25 3001.00 1300 ---- ---- ---- ---- 2946.25 +43.25 2903.00 1400 ---- ---- ---- ---- 2848.00 +43.00 2805.00 1500 ---- ---- ---- ---- 2750.00 +43.00 2707.00 1600 ---- ---- ---- ---- 2652.00 +43.00 2609.00 1700 ---- ---- ---- ---- 2554.00 +43.00 2511.00 1800 ---- ---- ---- ---- 2456.00 +43.00 2413.00 1900 ---- ---- ---- ---- 2358.25 +43.00 2315.25 2000 ---- ---- ---- ---- 2260.25 +43.00 2217.25 2100 ---- ---- ---- ---- 2162.50 +43.00 2119.50 1 2200 ---- ---- ---- ---- 2064.75 +43.00 2021.75 2300 ---- ---- ---- ---- 1967.00 +42.75 1924.25 2400 ---- ---- ---- ---- 1869.25 +42.75 1826.50 2500 ---- ---- ---- ---- 1771.50 +42.50 1729.00 2550 ---- ---- ---- ---- 1722.75 +42.50 1680.25 2600 ---- ---- ---- ---- 1674.00 +42.50 1631.50 2650 ---- ---- ---- ---- 1625.25 +42.50 1582.75 2700 ---- ---- ---- ---- 1576.50 +42.50 1534.00 2750 ---- ---- ---- ---- 1527.75 +42.50 1485.25 2800 ---- ---- ---- ---- 1479.00 +42.25 1436.75 2850 ---- ---- ---- ---- 1430.25 +42.25 1388.00 2900 ---- ---- ---- ---- 1381.75 +42.25 1339.50 2950 ---- ---- ---- ---- 1333.00 +42.00 1291.00 3000 ---- ---- ---- ---- 1284.50 +41.75 1242.75 3050 ---- ---- ---- ---- 1236.00 +41.75 1194.25 3100 ---- ---- ---- ---- 1187.75 +41.75 1146.00 3150 ---- ---- ---- ---- 1139.25 +41.25 1098.00 3200 ---- 1064.00B ---- 1064.00B 1091.00 +41.00 1050.00 3250 ---- 1043.50B ---- 1043.50B 1043.00 +41.00 1002.00 3300 ---- 995.50B ---- 995.50B 995.00 +40.50 954.50 3350 ---- 947.75B ---- 947.75B 947.25 +40.25 907.00 3400 ---- 900.00B ---- 900.00B 899.75 +40.00 859.75 3450 ---- 852.75B ---- 852.75B 852.25 +39.50 812.75 3500 ---- 805.00B 752.00A 752.00A 805.25 +39.00 766.25 3550 ---- 758.75B 706.00A 706.00A 758.50 +38.50 720.00 3600 ---- 714.75B 660.50A 660.50A 712.00 +37.75 674.25 3650 ---- 669.25B 615.25A 615.25A 666.25 +37.25 629.00 3700 ---- 624.25B 571.00A 571.00A 620.75 +36.25 584.50 1 61 3750 ---- 578.75B 527.50A 527.50A 576.00 +35.50 540.50 3800 ---- 534.50B 484.50A 484.50A 531.75 +34.50 497.25 3850 ---- 490.75B 442.75A 442.75A 488.25 +33.50 454.75 3900 ---- 448.00B 401.75A 401.75A 445.75 +32.25 413.50 3950 ---- 405.50B 362.00A 362.00A 404.00 +31.00 373.00 4000 ---- 365.25B 323.25A 323.25A 363.25 +29.50 333.75 1 4050 ---- 325.50B 283.25A 283.25A 323.75 +28.00 295.75 4100 ---- 291.00B 247.00A 247.00A 285.75 +26.75 259.00 4150 ---- 253.75B 213.00A 213.00A 249.25 +25.50 223.75 4200 ---- 218.75B 181.00A 181.00A 214.25 +23.50 190.75 155 4250 ---- 185.25B 151.00A 151.00A 181.25 +21.00 160.25 35 4300 ---- 154.50B 123.50A 123.50A 150.75 +18.25 132.50 3 157 4350 ---- 125.75B 98.75A 98.75A 122.50 +15.50 107.00 169 4400 ---- 100.00B 77.25A 77.25A 97.50 +13.25 5 84.25 19 4450 ---- 77.50B 58.75A 58.75A 75.50 +11.25 64.25 44 4500 50.00 58.50B 43.50A 56.75A 56.75 +9.00 52 47.75 250 4550 ---- 43.00B 31.25A 31.25A 41.75 +7.50 2 34.25 97 256 4600 ---- 30.75B 22.25A 22.25A 30.00 +5.75 1 24.25 6 251 4650 19.75 21.50B 15.50A 21.50B 21.00 +4.25 58 16.75 3 397 4700 10.75 14.75 10.75 14.50B 14.75 +3.25 45 11.50 13 249 4750 8.45 10.25 7.40A 10.00 10.00 +2.00 37 8.00 1 392 4800 5.15 7.00 5.15 7.00 7.00 +1.40 110 5.60 2 90 4850 4.30 4.90B 3.70A 4.90B 4.90 +.95 1 3.95 3 578 4900 3.00 3.50 2.75A 3.50 3.50 +.65 102 2.85 2 51 4950 2.30 2.55B 2.05A 2.55B 2.55 +.45 1 2.10 2 12 5000 ---- 1.90B ---- 1.90B 1.95 +.35 1.60 223 5050 ---- 1.40B ---- 1.40B 1.50 +.25 1.25 8 5100 ---- 1.10B ---- 1.10B 1.15 +.15 1.00 176 5150 ---- .85B ---- .85B .95 +.15 .80 242 5200 ---- .70B ---- .70B .75 +.10 .65 6 5250 ---- ---- ---- ---- .65 +.10 .55 10 5300 ---- ---- ---- ---- .55 +.05 .50 2 9 5350 ---- ---- ---- ---- .45 +.05 .40 5 5400 ---- ---- ---- ---- .35 .00 .35 1 5450 ---- ---- ---- ---- .30 .00 .30 2 5500 ---- ---- ---- ---- .25 .00 .25 4 5550 ---- ---- ---- ---- .25 .00 .25 5600 ---- ---- ---- ---- .20 .00 .20 1 5700 ---- ---- ---- ---- .15 .00 .15 5800 ---- ---- ---- ---- .10 .00 .10 5900 ---- ---- ---- ---- .10 .00 .10 6000 ---- ---- ---- ---- .05 .00 .05 6100 ---- ---- ---- ---- .05 .00 .05 6200 ---- ---- ---- ---- .05 .00 .05 6300 ---- ---- ---- ---- .05 .00 .05 6400 ---- ---- ---- ---- .05 .00 .05 EW MAR24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 4152.50 +43.00 4109.50 84 800 ---- ---- ---- ---- 3469.00 +43.00 3426.00 231 900 ---- ---- ---- ---- 3371.25 +43.00 3328.25 1000 ---- ---- ---- ---- 3273.75 +43.00 3230.75 1100 ---- ---- ---- ---- 3176.00 +42.75 3133.25 1 1200 ---- ---- ---- ---- 3078.50 +42.75 3035.75 1300 ---- ---- ---- ---- 2981.00 +43.00 2938.00 1400 ---- ---- ---- ---- 2883.25 +42.75 2840.50 1500 ---- ---- ---- ---- 2785.75 +42.75 2743.00 1 1600 ---- ---- ---- ---- 2688.25 +42.75 2645.50 1700 ---- ---- ---- ---- 2590.75 +42.50 2548.25 1800 ---- ---- ---- ---- 2493.50 +42.75 2450.75 1900 ---- ---- ---- ---- 2396.00 +42.50 2353.50 2000 ---- ---- ---- ---- 2298.75 +42.50 2256.25 500 2100 ---- ---- ---- ---- 2201.50 +42.50 2159.00 2200 ---- ---- ---- ---- 2104.25 +42.50 2061.75 2300 ---- ---- ---- ---- 2007.00 +42.25 1964.75 2400 ---- ---- ---- ---- 1909.75 +42.25 1867.50 2500 ---- ---- ---- ---- 1812.75 +42.25 1770.50 2550 ---- ---- ---- ---- 1764.25 +42.25 1722.00 2600 ---- ---- ---- ---- 1715.75 +42.00 1673.75 2650 ---- ---- ---- ---- 1667.25 +42.00 1625.25 2700 ---- ---- ---- ---- 1618.75 +41.75 1577.00 2750 ---- ---- ---- ---- 1570.25 +41.50 1528.75 2800 ---- ---- ---- ---- 1522.00 +41.75 1480.25 230 2850 ---- ---- ---- ---- 1473.50 +41.25 1432.25 2900 ---- ---- ---- ---- 1425.25 +41.25 1384.00 2950 ---- ---- ---- ---- 1377.00 +41.00 1336.00 3000 ---- ---- ---- ---- 1329.00 +41.00 1288.00 3050 ---- ---- ---- ---- 1281.00 +41.00 1240.00 3100 ---- ---- ---- ---- 1233.00 +40.75 1192.25 3150 ---- ---- ---- ---- 1185.00 +40.25 1144.75 3200 ---- ---- ---- ---- 1137.25 +40.00 1097.25 3250 ---- ---- ---- ---- 1089.75 +40.00 1049.75 1 3300 ---- ---- ---- ---- 1042.25 +39.50 1002.75 42 3350 ---- ---- ---- ---- 995.00 +39.25 955.75 3400 ---- ---- ---- ---- 948.00 +38.75 909.25 1 3450 ---- ---- ---- ---- 901.25 +38.25 863.00 3500 ---- ---- ---- ---- 854.75 +37.75 817.00 1 3550 ---- ---- ---- ---- 808.75 +37.25 771.50 2 3600 ---- ---- ---- ---- 763.00 +36.75 726.25 374 3650 ---- 687.50B ---- 687.50B 717.75 +36.25 681.50 3700 ---- 665.25B 631.25A 631.25A 673.00 +35.50 637.50 145 3750 ---- 631.25B 588.00A 588.00A 628.75 +34.75 594.00 3800 ---- 587.50B 545.50A 545.50A 585.00 +33.75 551.25 23 3850 ---- 544.25B 505.25A 505.25A 542.25 +33.00 509.25 3900 ---- 502.00B 462.75A 462.75A 500.00 +32.00 468.00 250 3950 ---- 460.50B 423.00A 423.00A 458.75 +30.75 428.00 4000 ---- 419.75B 384.00A 384.00A 418.25 +29.25 389.00 412 4050 ---- 380.00B 338.50A 338.50A 379.00 +28.25 350.75 32 4100 ---- 343.25B 302.25A 302.25A 340.75 +26.75 314.00 27 4150 266.75 308.75B 266.75 281.00A 303.75 +25.50 3 278.25 37 4200 235.75 272.75B 233.75A 272.75B 268.25 +24.50 3 243.75 555 4250 ---- 238.50B 202.00A 202.00A 234.25 +23.00 211.25 115 4300 176.25 205.75B 171.75 205.75B 202.00 +21.00 10 181.00 3 129 4350 ---- 174.75B 144.50A 144.50A 171.50 +18.25 153.25 6 219 4400 129.00 146.50B 119.25A 146.50B 143.25 +16.25 120 127.00 22 630 4450 ---- 120.25B 96.50A 96.50A 117.50 +14.25 103.25 12 281 4500 85.00 96.75B 76.25A 83.50A 94.50 +12.50 1 82.00 150 1190 4550 62.50 76.25B 59.25A 74.00A 74.25 +10.50 97 63.75 263 790 4600 52.50 58.75B 45.00A 58.75B 57.25 +8.75 120 48.50 682 4650 ---- 44.25B 33.50A 33.50A 43.25 +7.00 36.25 400 4700 27.50 32.75B 24.75A 26.50A 32.00 +5.25 1 26.75 388 4750 19.50 23.75B 18.00A 19.25A 23.25 +4.00 61 19.25 583 4800 ---- 17.25B 13.00A 13.00A 16.75 +2.75 1 14.00 2 516 4850 ---- 12.25B 9.20A 9.20A 12.00 +2.05 9.95 247 4900 ---- 8.85B 6.65A 6.65A 8.70 +1.60 7.10 1 365 4950 ---- 6.35B 4.90A 4.90A 6.30 +1.15 5.15 205 5000 ---- 4.70B 3.60A 3.60A 4.60 +.80 3.80 1270 5050 ---- 3.40B 2.75A 2.75A 3.45 +.60 2.85 315 5100 ---- 2.65B 2.15A 2.15A 2.65 +.45 2.20 692 5150 ---- 1.95B 1.70A 1.70A 2.05 +.30 1.75 1 273 5200 ---- 1.60B ---- 1.60B 1.65 +.25 1.40 178 5250 ---- 1.20B ---- 1.20B 1.35 +.20 1.15 15 362 5300 ---- 1.00B ---- 1.00B 1.10 +.15 .95 353 5350 ---- .85B ---- .85B .90 +.10 .80 509 5400 ---- ---- ---- ---- .75 +.05 .70 375 5450 ---- ---- ---- ---- .65 +.05 .60 363 5500 ---- ---- ---- ---- .55 +.05 .50 421 5550 ---- ---- ---- ---- .45 .00 .45 3 5600 ---- ---- ---- ---- .40 +.05 .35 185 5650 ---- ---- ---- ---- .35 +.05 .30 251 5700 ---- ---- ---- ---- .30 .00 .30 13 5800 ---- ---- ---- ---- .25 +.05 .20 1 5 5900 ---- ---- ---- ---- .20 +.05 .15 253 6000 ---- ---- ---- ---- .15 .00 .15 252 6100 ---- ---- ---- ---- .10 .00 .10 1 6200 ---- ---- ---- ---- .10 .00 .10 6300 ---- ---- ---- ---- .10 .00 .10 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 .00 .05 6600 ---- ---- ---- ---- .05 .00 .05 5 6700 ---- ---- ---- ---- .05 .00 .05 EW APR24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3354.50 +42.75 3311.75 1000 ---- ---- ---- ---- 3257.50 +42.75 3214.75 1100 ---- ---- ---- ---- 3160.50 +42.75 3117.75 1200 ---- ---- ---- ---- 3063.50 +42.75 3020.75 1300 ---- ---- ---- ---- 2966.50 +42.75 2923.75 1400 ---- ---- ---- ---- 2869.25 +42.50 2826.75 1500 ---- ---- ---- ---- 2772.50 +42.75 2729.75 1600 ---- ---- ---- ---- 2675.50 +42.50 2633.00 1700 ---- ---- ---- ---- 2578.75 +42.50 2536.25 1800 ---- ---- ---- ---- 2482.00 +42.50 2439.50 1900 ---- ---- ---- ---- 2385.25 +42.50 2342.75 2000 ---- ---- ---- ---- 2288.50 +42.50 2246.00 2100 ---- ---- ---- ---- 2191.75 +42.25 2149.50 2200 ---- ---- ---- ---- 2095.00 +42.00 2053.00 2300 ---- ---- ---- ---- 1998.25 +41.75 1956.50 2400 ---- ---- ---- ---- 1901.75 +41.75 1860.00 2500 ---- ---- ---- ---- 1805.50 +41.75 1763.75 2550 ---- ---- ---- ---- 1757.25 +41.50 1715.75 2600 ---- ---- ---- ---- 1709.25 +41.50 1667.75 2650 ---- ---- ---- ---- 1661.00 +41.25 1619.75 2700 ---- ---- ---- ---- 1613.00 +41.25 1571.75 2750 ---- ---- ---- ---- 1565.00 +41.00 1524.00 2800 ---- ---- ---- ---- 1517.25 +41.25 1476.00 2850 ---- ---- ---- ---- 1469.25 +41.00 1428.25 2900 ---- ---- ---- ---- 1421.50 +40.75 1380.75 2950 ---- ---- ---- ---- 1373.75 +40.75 1333.00 3000 ---- ---- ---- ---- 1326.00 +40.50 1285.50 3050 ---- ---- ---- ---- 1278.50 +40.25 1238.25 3100 ---- ---- ---- ---- 1231.00 +40.00 1191.00 3150 ---- ---- ---- ---- 1183.50 +39.50 1144.00 3200 ---- ---- ---- ---- 1136.50 +39.25 1097.25 3250 ---- ---- ---- ---- 1089.50 +39.00 1050.50 3300 ---- ---- ---- ---- 1042.75 +38.50 1004.25 3350 ---- ---- ---- ---- 996.00 +38.00 958.00 3400 ---- ---- ---- ---- 949.75 +37.50 912.25 3450 ---- ---- ---- ---- 904.00 +37.25 866.75 3500 ---- ---- ---- ---- 858.25 +36.75 821.50 3550 ---- ---- ---- ---- 813.00 +36.00 777.00 3600 ---- ---- ---- ---- 768.25 +35.50 732.75 3650 ---- ---- ---- ---- 724.00 +34.75 689.25 3700 ---- ---- ---- ---- 680.25 +34.00 646.25 3750 ---- ---- ---- ---- 637.00 +33.25 603.75 3800 ---- ---- ---- ---- 594.50 +32.50 562.00 3850 ---- ---- ---- ---- 552.75 +31.75 521.00 3900 ---- ---- ---- ---- 511.75 +31.25 480.50 3950 ---- ---- ---- ---- 471.50 +30.75 440.75 4000 ---- ---- 391.25A 391.25A 432.25 +30.25 402.00 4050 ---- 387.25B 354.50A 354.50A 393.75 +29.50 364.25 4100 ---- 361.00B 319.00A 319.00A 356.50 +28.75 327.75 4150 ---- 324.75B 284.75A 284.75A 320.50 +28.25 292.25 4200 ---- 289.75B 252.00A 252.00A 285.75 +27.25 258.50 4250 ---- 256.25B 221.00A 221.00A 252.50 +26.25 226.25 4300 ---- 224.00B 191.50A 191.50A 220.75 +24.75 196.00 4350 ---- 193.50B 163.75A 163.75A 190.50 +23.00 167.50 4400 ---- 165.00B 138.00A 138.00A 162.25 +20.75 141.50 4450 ---- 138.50B 114.50A 114.50A 136.00 +18.25 117.75 4500 ---- 114.50B 93.25A 93.25A 112.50 +16.00 96.50 4550 ---- 92.75B 75.00A 75.00A 91.75 +14.00 77.75 4600 ---- 74.00B 59.00A 59.00A 72.50 +10.75 61.75 4650 ---- 57.75B 45.75A 45.75A 55.00 +7.00 48.00 4700 ---- 44.50B 35.00A 35.00A 41.25 +4.25 1 37.00 4750 ---- 33.75B 26.50A 26.50A 32.00 +4.00 28.00 4800 ---- 25.25B 19.50A 19.50A 24.75 +4.00 20.75 4850 ---- 18.75B 14.50A 14.50A 18.50 +3.00 15.50 4900 ---- 13.75B 10.75A 10.75A 13.50 +2.25 11.25 4950 ---- 10.00B 8.05A 8.05A 10.00 +1.60 8.40 5000 ---- 7.50B 6.00A 6.00A 7.50 +1.25 2 6.25 5050 ---- 5.60B 4.60A 4.60A 5.70 +1.00 4.70 5100 ---- 4.25B 3.55A 3.55A 4.40 +.80 1 3.60 5150 ---- 3.25B ---- 3.25B 3.40 +.60 2.80 5200 ---- 2.55B ---- 2.55B 2.70 +.50 2.20 5300 ---- 1.55B ---- 1.55B 1.75 +.30 1.45 5400 ---- ---- ---- ---- 1.15 +.15 2 1.00 5500 ---- ---- ---- ---- .85 +.15 2 .70 2 2 5600 ---- ---- ---- ---- .60 +.10 .50 5700 ---- ---- ---- ---- .40 +.05 .35 5800 ---- ---- ---- ---- .30 +.05 .25 5900 ---- ---- ---- ---- .25 +.05 .20 6000 ---- ---- ---- ---- .15 .00 .15 EW JUN24 End of Month (EOM) Emini S&P Options CALL 800 ---- ---- ---- ---- 3463.75 +42.25 3421.50 900 ---- ---- ---- ---- 3367.50 +42.00 3325.50 1000 ---- ---- ---- ---- 3271.50 +42.00 3229.50 1100 ---- ---- ---- ---- 3175.25 +41.75 3133.50 1200 ---- ---- ---- ---- 3079.25 +41.75 3037.50 1300 ---- ---- ---- ---- 2983.25 +41.75 2941.50 1400 ---- ---- ---- ---- 2887.50 +42.00 2845.50 1500 ---- ---- ---- ---- 2791.50 +41.75 2749.75 1600 ---- ---- ---- ---- 2695.50 +41.75 2653.75 1700 ---- ---- ---- ---- 2599.75 +41.75 2558.00 1800 ---- ---- ---- ---- 2504.00 +41.75 2462.25 1900 ---- ---- ---- ---- 2408.25 +41.50 2366.75 2000 ---- ---- ---- ---- 2312.50 +41.50 2271.00 500 2100 ---- ---- ---- ---- 2216.75 +41.25 2175.50 2200 ---- ---- ---- ---- 2121.25 +41.25 2080.00 2300 ---- ---- ---- ---- 2025.75 +41.00 1984.75 2400 ---- ---- ---- ---- 1930.50 +40.75 1889.75 2500 ---- ---- ---- ---- 1835.25 +40.50 1794.75 2550 ---- ---- ---- ---- 1787.75 +40.50 1747.25 2600 ---- ---- ---- ---- 1740.25 +40.25 1700.00 2650 ---- ---- ---- ---- 1692.75 +40.00 1652.75 2700 ---- ---- ---- ---- 1645.50 +40.00 1605.50 2750 ---- ---- ---- ---- 1598.25 +40.00 1558.25 2800 ---- ---- ---- ---- 1551.00 +39.75 1511.25 2850 ---- ---- ---- ---- 1504.00 +39.75 1464.25 2900 ---- ---- ---- ---- 1456.75 +39.25 1417.50 2950 ---- 1389.75B ---- 1389.75B 1410.00 +39.25 1370.75 3000 ---- 1361.25B ---- 1361.25B 1363.25 +39.00 1324.25 42 3050 ---- 1314.75B ---- 1314.75B 1316.50 +38.50 1278.00 3100 ---- 1268.25B ---- 1268.25B 1270.00 +38.25 1231.75 3150 ---- 1221.75B ---- 1221.75B 1223.75 +38.00 1185.75 3200 ---- 1175.75B ---- 1175.75B 1177.50 +37.50 1140.00 3250 ---- 1129.75B ---- 1129.75B 1131.75 +37.50 1094.25 3300 ---- 1084.00B ---- 1084.00B 1086.00 +37.00 1049.00 14 3350 ---- 1038.50B ---- 1038.50B 1040.50 +36.50 1004.00 3400 ---- 994.50B ---- 994.50B 995.50 +36.25 959.25 28 3450 ---- 949.50B ---- 949.50B 950.50 +35.50 915.00 3500 ---- 905.00B ---- 905.00B 906.00 +35.00 871.00 46 3550 ---- 860.75B 825.50A 825.50A 862.00 +34.50 827.50 3600 ---- 817.25B 782.75A 782.75A 818.25 +33.75 784.50 14 3650 ---- 774.00B 740.50A 740.50A 775.25 +33.00 742.25 3700 ---- 731.25B 698.75A 698.75A 732.75 +32.50 700.25 65 3750 ---- 689.25B 657.50A 657.50A 690.75 +31.50 659.25 3800 ---- 647.75B 617.25A 617.25A 649.25 +30.50 618.75 28 3850 ---- 607.00B 577.50A 577.50A 608.75 +29.75 579.00 3900 ---- 567.00B 538.75A 538.75A 568.75 +28.75 540.00 12 3950 ---- 527.75B 499.00A 499.00A 529.50 +27.75 501.75 4000 ---- 489.75B 452.25A 452.25A 491.25 +27.00 464.25 54 4050 ---- 455.25B 416.25A 416.25A 453.75 +25.75 428.00 4100 386.25 421.25B 381.25A 421.00B 417.25 +25.00 1 392.25 1 47 4150 ---- 386.50B 347.25A 347.25A 381.75 +24.00 357.75 26 4200 ---- 351.75B 313.75A 313.75A 347.50 +23.00 324.50 246 4250 ---- 318.00B 282.25A 282.25A 314.25 +22.00 292.25 10 29 4300 269.75 285.75B 252.00A 285.75B 282.00 +20.50 16 261.50 224 4350 ---- 254.50B 223.00A 223.00A 251.00 +19.00 232.00 20 4400 ---- 225.00B 195.75A 195.75A 221.50 +17.50 204.00 152 4450 ---- 197.00B 170.00A 170.00A 193.75 +16.25 177.50 20 4500 ---- 170.50B 145.75A 145.75A 167.50 +14.75 152.75 272 4550 134.50 145.75B 123.75A 131.50A 143.50 +13.75 180 129.75 53 4600 112.25 123.25B 103.50A 110.25A 121.25 +12.50 60 108.75 30 392 4650 ---- 102.50B 85.50A 85.50A 101.25 +11.25 90.00 88 4700 ---- 84.25B 69.75A 69.75A 83.25 +9.75 73.50 19 4750 ---- 68.50B 56.25A 56.25A 67.50 +8.25 59.25 1239 4800 ---- 54.75B 44.50A 44.50A 54.00 +6.75 47.25 393 4850 ---- 43.25B 35.00A 35.00A 42.75 +5.50 37.25 316 4900 ---- 34.00B 27.50A 27.50A 33.25 +4.25 29.00 337 4950 ---- 26.25B 21.25A 21.25A 25.75 +3.25 22.50 11 5000 ---- 20.25B 16.25A 16.25A 20.00 +2.75 17.25 140 5050 ---- 15.50B 12.50A 12.50A 15.25 +2.00 13.25 291 5100 ---- 12.00B 9.65A 9.65A 11.75 +1.50 10.25 474 5150 ---- 9.20B 7.50A 7.50A 9.15 +1.20 7.95 213 5200 ---- 7.20B 5.90A 5.90A 7.15 +.95 6.20 317 5250 ---- 5.55B 4.65A 4.65A 5.65 +.80 4.85 32 5300 ---- 4.45B 3.75A 3.75A 4.50 +.60 3.90 336 5350 ---- 3.45B 3.05A 3.05A 3.60 +.45 3.15 150 5400 ---- 2.85B 2.55A 2.55A 2.95 +.35 2.60 223 5450 ---- 2.25B 2.10A 2.10A 2.40 +.25 2.15 153 5500 ---- 1.95B ---- 1.95B 2.00 +.20 1.80 405 5550 ---- 1.55B ---- 1.55B 1.70 +.20 1.50 5600 ---- ---- ---- ---- 1.45 +.15 1.30 5650 ---- ---- ---- ---- 1.25 +.15 1.10 160 5700 ---- ---- ---- ---- 1.05 +.10 .95 5750 ---- ---- ---- ---- .95 +.10 .85 2 5800 ---- ---- ---- ---- .80 +.05 .75 75 5900 ---- ---- ---- ---- .60 +.05 .55 1 39 6000 ---- ---- ---- ---- .50 +.05 .45 500 6100 ---- ---- ---- ---- .40 +.05 .35 6200 ---- ---- ---- ---- .30 .00 .30 6300 ---- ---- ---- ---- .25 .00 .25 6400 ---- ---- ---- ---- .20 .00 .20 6500 ---- ---- ---- ---- .15 .00 .15 6600 ---- ---- ---- ---- .15 .00 .15 6700 ---- ---- ---- ---- .10 .00 .10 EW SEP24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3360.00 +40.75 3319.25 4 1000 ---- ---- ---- ---- 3265.50 +40.75 3224.75 1100 ---- ---- ---- ---- 3170.75 +40.50 3130.25 1200 ---- ---- ---- ---- 3076.25 +40.50 3035.75 1300 ---- ---- ---- ---- 2981.75 +40.50 2941.25 1400 ---- ---- ---- ---- 2887.25 +40.25 2847.00 1500 ---- ---- ---- ---- 2792.75 +40.25 2752.50 1600 ---- ---- ---- ---- 2698.50 +40.25 2658.25 1700 ---- ---- ---- ---- 2604.00 +40.00 2564.00 1800 ---- ---- ---- ---- 2509.75 +39.75 2470.00 1900 ---- ---- ---- ---- 2415.75 +39.75 2376.00 25 2000 ---- ---- ---- ---- 2321.75 +39.75 2282.00 2100 ---- ---- ---- ---- 2227.75 +39.50 2188.25 2200 ---- ---- ---- ---- 2133.75 +39.25 2094.50 2300 ---- ---- ---- ---- 2040.25 +39.00 2001.25 2400 ---- ---- ---- ---- 1946.75 +38.75 1908.00 2500 ---- ---- ---- ---- 1853.50 +38.50 1815.00 2600 ---- ---- ---- ---- 1760.50 +38.00 1722.50 2650 ---- ---- ---- ---- 1714.25 +38.00 1676.25 2700 ---- ---- ---- ---- 1668.00 +37.75 1630.25 2750 ---- ---- ---- ---- 1621.75 +37.50 1584.25 2800 ---- ---- ---- ---- 1575.75 +37.25 1538.50 2850 ---- ---- ---- ---- 1529.75 +37.00 1492.75 2900 ---- ---- ---- ---- 1484.00 +36.75 1447.25 2950 ---- ---- ---- ---- 1438.50 +36.50 1402.00 3000 ---- ---- ---- ---- 1393.00 +36.25 1356.75 3050 ---- ---- ---- ---- 1347.75 +35.75 1312.00 3100 ---- ---- ---- ---- 1302.75 +35.50 1267.25 3150 ---- ---- ---- ---- 1257.75 +35.00 1222.75 3200 ---- ---- ---- ---- 1213.25 +34.75 1178.50 3250 ---- ---- ---- ---- 1168.75 +34.25 1134.50 3300 ---- ---- ---- ---- 1124.75 +34.00 1090.75 3350 ---- ---- ---- ---- 1081.00 +33.50 1047.50 3400 ---- ---- ---- ---- 1037.50 +33.00 1004.50 3450 ---- 967.75B ---- 967.75B 994.50 +32.50 962.00 17 3500 ---- 948.00B ---- 948.00B 951.75 +32.00 919.75 74 3550 ---- 905.75B ---- 905.75B 909.75 +31.50 878.25 18 3600 ---- 863.75B ---- 863.75B 867.75 +30.75 837.00 5 3650 ---- 822.25B ---- 822.25B 826.50 +30.25 796.25 3700 ---- 781.50B ---- 781.50B 785.75 +29.50 756.25 30 3750 ---- 741.25B ---- 741.25B 745.75 +29.00 716.75 3800 ---- 701.50B ---- 701.50B 706.00 +28.25 677.75 16 3850 ---- 662.50B ---- 662.50B 667.00 +27.25 639.75 3900 ---- 624.25B ---- 624.25B 628.75 +26.50 602.25 11 3950 ---- 586.50B 553.50A 553.50A 591.25 +26.00 565.25 4000 ---- 552.25B 517.75A 517.75A 554.25 +25.00 529.25 4050 ---- 522.25B 483.00A 483.00A 518.25 +24.25 494.00 4100 ---- 486.75B 448.75A 448.75A 483.00 +23.25 459.75 48 4150 ---- 452.25B 415.75A 415.75A 448.50 +22.50 426.00 8 4200 ---- 419.50B 383.50A 383.50A 415.00 +21.50 393.50 53 4250 ---- 385.75B 351.25A 351.25A 382.25 +20.75 361.50 30 4300 ---- 354.75B 321.00A 321.00A 350.50 +19.75 330.75 140 4350 ---- 323.75B 291.75A 291.75A 319.75 +18.75 301.00 4400 ---- 294.00B 263.75A 263.75A 290.00 +17.75 272.25 1 178 4450 ---- 265.00B 236.75A 236.75A 261.50 +16.75 244.75 45 4500 ---- 237.50B 211.25A 211.25A 234.50 +15.75 218.75 414 4550 ---- 211.25B 186.75A 186.75A 208.50 +14.50 194.00 16 4600 ---- 186.50B 164.00A 164.00A 184.00 +13.50 170.50 360 4650 ---- 163.25B 142.75A 142.75A 161.00 +12.25 148.75 1 145 4700 ---- 141.50B 123.00A 123.00A 139.50 +11.00 128.50 2 61 4750 ---- 121.75B 105.25A 105.25A 119.75 +9.75 110.00 165 4800 ---- 103.50B 89.25A 89.25A 102.00 +8.75 93.25 454 4850 82.00 87.50B 75.00A 79.00A 86.00 +7.50 1 78.50 393 4900 ---- 73.25B 62.50A 62.50A 72.00 +6.50 65.50 611 4950 ---- 60.75B 51.75A 51.75A 59.75 +5.50 54.25 1 5000 ---- 50.00B 42.50A 42.50A 49.25 +4.75 44.50 296 5050 ---- 41.00B 34.75A 34.75A 40.25 +3.75 36.50 5100 ---- 33.25B 28.25A 28.25A 33.00 +3.25 29.75 492 5150 ---- 27.00B 23.00A 23.00A 26.75 +2.75 24.00 5200 ---- 22.00B 18.75A 18.75A 21.75 +2.25 19.50 399 5250 ---- 17.75B 15.25A 15.25A 17.50 +1.75 15.75 5300 14.50 14.50 12.50A 14.50 14.25 +1.50 1 12.75 212 5350 ---- 11.50B 10.25A 10.25A 11.50 +1.00 10.50 138 5400 ---- 9.55B 8.25A 8.25A 9.45 +.85 8.60 26 5450 ---- 7.85B 6.90A 6.90A 7.75 +.70 7.05 5500 ---- 6.45B 5.70A 5.70A 6.40 +.55 5.85 20 5600 ---- 4.50B 4.00A 4.00A 4.45 +.35 4.10 16 5700 ---- 3.20B ---- 3.20B 3.20 +.25 2.95 10 5800 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 12 5900 ---- ---- ---- ---- 1.80 +.10 1.70 56 6000 ---- ---- ---- ---- 1.40 +.10 1.30 3 6100 ---- ---- ---- ---- 1.10 +.05 1.05 6200 ---- ---- ---- ---- .90 +.10 .80 6300 ---- ---- ---- ---- .70 +.05 .65 6400 ---- ---- ---- ---- .55 .00 .55 6500 ---- ---- ---- ---- .50 +.05 .45 6600 ---- ---- ---- ---- .40 .00 .40 6700 ---- ---- ---- ---- .35 .00 .35 6800 ---- ---- ---- ---- .30 .00 .30 EW DEC24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3356.00 +41.50 3314.50 1000 ---- ---- ---- ---- 3262.75 +41.25 3221.50 1100 ---- ---- ---- ---- 3169.75 +41.25 3128.50 1200 ---- ---- ---- ---- 3076.50 +41.25 3035.25 1300 ---- ---- ---- ---- 2983.50 +41.25 2942.25 1400 ---- ---- ---- ---- 2890.25 +41.00 2849.25 1500 ---- ---- ---- ---- 2797.25 +41.00 2756.25 1600 ---- ---- ---- ---- 2704.00 +40.50 2663.50 1700 ---- ---- ---- ---- 2611.25 +40.50 2570.75 1800 ---- ---- ---- ---- 2518.50 +40.50 2478.00 1900 ---- ---- ---- ---- 2425.75 +40.00 2385.75 2000 ---- ---- ---- ---- 2333.50 +40.00 2293.50 2100 ---- ---- ---- ---- 2241.00 +39.50 2201.50 2200 ---- ---- ---- ---- 2149.00 +39.50 2109.50 2300 ---- ---- ---- ---- 2057.00 +39.00 2018.00 2400 ---- ---- ---- ---- 1965.50 +38.75 1926.75 2500 ---- ---- ---- ---- 1874.25 +38.50 1835.75 2600 ---- ---- ---- ---- 1783.25 +38.00 1745.25 2700 ---- ---- ---- ---- 1692.75 +37.50 1655.25 2800 ---- ---- ---- ---- 1603.00 +37.25 1565.75 2900 ---- ---- ---- ---- 1513.75 +36.50 1477.25 3000 ---- ---- ---- ---- 1425.25 +36.00 1389.25 3100 ---- ---- ---- ---- 1337.75 +35.50 1302.25 3200 ---- ---- ---- ---- 1251.00 +34.75 1216.25 3300 ---- ---- ---- ---- 1165.50 +33.75 1131.75 3400 ---- ---- ---- ---- 1081.50 +33.25 1048.25 3500 ---- ---- ---- ---- 998.75 +32.25 966.50 3600 ---- ---- ---- ---- 917.75 +31.00 886.75 3700 ---- ---- ---- ---- 838.75 +30.00 808.75 3800 ---- ---- ---- ---- 761.75 +28.75 733.00 3900 ---- ---- 648.50A 648.50A 687.00 +27.50 659.50 4000 ---- 616.25B 578.50A 578.50A 615.00 +26.50 588.50 32 4100 ---- 546.75B 511.00A 511.00A 545.75 +25.75 520.00 4200 ---- 480.00B 446.75A 446.75A 479.50 +24.75 454.75 75 4300 ---- 416.25B 384.00A 384.00A 416.00 +23.25 392.75 104 4400 ---- 356.25B 326.50A 326.50A 355.50 +20.75 334.75 116 4500 ---- 299.50B 273.00A 273.00A 298.00 +16.50 281.50 24 4600 ---- 247.00B 223.50A 223.50A 244.75 +12.25 232.50 36 4700 ---- 199.25B 179.25A 179.25A 197.00 +9.75 187.25 51 4800 ---- 157.00B 140.25A 140.25A 155.00 +8.25 146.75 1 4900 ---- 120.25B 107.00A 107.00A 119.25 +7.00 112.25 20 5000 85.25 90.50B 80.00A 90.50B 89.75 +5.75 1 84.00 21 5100 ---- 66.50B 58.75A 58.75A 66.00 +4.25 61.75 50 5200 ---- 48.00B 42.50A 42.50A 47.75 +3.00 44.75 52 5300 ---- 34.25B 30.25A 30.25A 34.00 +2.00 32.00 424 5400 ---- 24.25B 21.50A 21.50A 24.25 +1.25 23.00 25 5500 ---- 17.25B 15.50A 15.50A 17.25 +.75 16.50 5600 ---- 12.25B 11.50A 11.50A 12.50 +.75 11.75 5700 ---- 8.85B 8.50A 8.50A 9.05 +.40 8.65 5800 ---- 6.50B 6.35A 6.35A 6.70 +.25 6.45 4 5900 ---- ---- 4.80A 4.80A 5.05 +.20 4.85 6000 ---- ---- 3.70A 3.70A 3.85 +.10 3.75 6100 ---- ---- ---- ---- 3.00 +.05 2.95 6200 ---- ---- ---- ---- 2.35 +.05 2.30 1 6300 ---- ---- ---- ---- 1.90 +.05 1.85 6400 ---- ---- ---- ---- 1.55 +.05 1.50 2 6500 ---- ---- ---- ---- 1.25 .00 1.25 5 6600 ---- ---- ---- ---- 1.05 +.05 1.00 4 6700 ---- ---- ---- ---- .90 +.05 .85 1 6800 ---- ---- ---- ---- .75 +.05 .70 EW MAR25 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 3351.00 +42.00 3309.00 1000 ---- ---- ---- ---- 3259.25 +41.75 3217.50 1100 ---- ---- ---- ---- 3167.50 +41.75 3125.75 1200 ---- ---- ---- ---- 3075.50 +41.50 3034.00 1300 ---- ---- ---- ---- 2983.50 +41.50 2942.00 1400 ---- ---- ---- ---- 2891.75 +41.25 2850.50 1500 ---- ---- ---- ---- 2800.00 +41.25 2758.75 1600 ---- ---- ---- ---- 2708.25 +41.00 2667.25 1700 ---- ---- ---- ---- 2616.75 +40.75 2576.00 1800 ---- ---- ---- ---- 2525.50 +40.50 2485.00 1900 ---- ---- ---- ---- 2434.25 +40.25 2394.00 2000 ---- ---- ---- ---- 2343.25 +40.00 2303.25 2100 ---- ---- ---- ---- 2252.50 +39.75 2212.75 2200 ---- ---- ---- ---- 2162.00 +39.50 2122.50 2300 ---- ---- ---- ---- 2071.75 +39.00 2032.75 2400 ---- ---- ---- ---- 1981.75 +38.75 1943.00 2500 ---- ---- ---- ---- 1892.25 +38.25 1854.00 2600 ---- ---- ---- ---- 1803.25 +38.00 1765.25 2700 ---- ---- ---- ---- 1715.00 +37.75 1677.25 2800 ---- ---- ---- ---- 1627.00 +37.25 1589.75 2900 ---- ---- ---- ---- 1540.00 +36.75 1503.25 3000 ---- ---- ---- ---- 1453.75 +36.25 1417.50 3100 ---- ---- ---- ---- 1368.25 +35.50 1332.75 3200 ---- ---- ---- ---- 1284.00 +34.75 1249.25 3300 ---- ---- ---- ---- 1200.75 +33.75 1167.00 3400 ---- ---- ---- ---- 1119.00 +33.00 1086.00 3500 ---- ---- ---- ---- 1038.75 +32.00 1006.75 3600 ---- ---- ---- ---- 960.00 +31.00 929.00 3700 ---- ---- ---- ---- 883.25 +30.00 853.25 3800 ---- ---- ---- ---- 808.25 +28.50 779.75 3900 ---- 719.75B 698.00A 698.00A 735.75 +27.50 708.25 4000 ---- 663.25B 629.50A 629.50A 665.50 +26.50 639.00 4100 ---- 595.25B 563.25A 563.25A 597.75 +25.25 572.50 8 4200 ---- 529.50B 499.75A 499.75A 533.00 +24.50 508.50 4300 ---- 467.00B 439.25A 439.25A 471.00 +23.75 447.25 4400 ---- 408.25B 380.00A 380.00A 411.00 +21.75 389.25 4500 ---- 351.50B 325.75A 325.75A 353.25 +18.75 334.50 4600 ---- 298.25B 275.25A 275.25A 298.50 +15.00 283.50 4700 ---- 249.25B 229.25A 229.25A 248.00 +11.25 236.75 7 4800 ---- 204.75B 187.50A 187.50A 202.75 +8.25 194.50 18 4900 ---- 165.00B 150.25A 150.25A 163.00 +6.25 156.75 24 5000 ---- 130.50B 118.50A 118.50A 129.00 +4.75 124.25 5100 ---- 101.50B 91.75A 91.75A 100.50 +3.75 96.75 5200 ---- 77.50B 70.25A 70.25A 77.00 +3.00 74.00 5300 ---- 58.50B 53.25A 53.25A 58.25 +2.50 55.75 5400 ---- 43.75B 39.75A 39.75A 43.75 +2.25 41.50 5500 ---- 32.50B 29.75A 29.75A 32.50 +1.50 31.00 5600 ---- 24.00B 22.00A 22.00A 24.00 +1.00 23.00 5700 ---- 18.00B 16.75A 16.75A 18.00 +1.00 17.00 5800 ---- 13.00B ---- 13.00B 13.25 +.50 12.75 5900 ---- ---- ---- ---- 10.00 +.20 9.80 6000 ---- ---- ---- ---- 7.70 +.15 7.55 6100 ---- ---- ---- ---- 5.95 +.05 5.90 6200 ---- ---- ---- ---- 4.70 +.05 4.65 6300 ---- ---- ---- ---- 3.75 +.05 3.70 6400 ---- ---- ---- ---- 3.00 .00 3.00 6500 ---- ---- ---- ---- 2.35 .00 2.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28262 15356 206399 EW NOV23 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 19 1000 ---- ---- ---- ---- CAB .00 CAB 26 1100 ---- ---- ---- ---- CAB .00 CAB 40 1200 ---- ---- ---- ---- CAB .00 CAB 151 1300 ---- ---- ---- ---- CAB .00 CAB 24 1400 ---- ---- ---- ---- CAB .00 CAB 6 1500 ---- ---- ---- ---- CAB .00 CAB 25 1600 ---- ---- ---- ---- CAB .00 CAB 5 1700 ---- ---- ---- ---- CAB .00 CAB 51 1800 ---- ---- ---- ---- CAB -.05 .05 100 363 1900 .05 .05 .05 .05 .05 .00 200 .05 876 2000 ---- ---- ---- ---- .05 .00 .05 516 2100 .05 .05 .05 .05 .05 .00 200 .05 1724 2200 ---- ---- ---- ---- .05 -.05 .10 2 684 2300 .05 .05 .05 .05 .05 -.05 12 .10 765 2400 ---- ---- ---- ---- .15 .00 11 .15 174 1093 2500 .20 .20 .20 .20 .15 -.10 6 .25 1770 2550 ---- ---- .20A .20A .15 -.10 1 .25 485 538 2600 ---- ---- .20A .20A .20 -.05 2 .25 271 978 2650 .20 .20 .20 .20 .20 -.10 9 .30 10 425 2700 .25 .25 .25 .25 .25 -.10 41 .35 1393 2750 .20 .30 .20 .30 .30 -.10 58 .40 91 868 2800 .30 .30 .30 .30 .35 -.10 2760 .45 506 2155 2850 .35 .40 .35 .35A .35 -.15 3 .50 60 599 2900 ---- ---- .40A .40A .45 -.10 100 .55 16 1824 2950 .60 .60 .45A .45A .50 -.15 3 .65 9 496 3000 .75 .75 .45 .50B .55 -.15 37 .70 396 1993 3050 ---- ---- .55A .55A .65 -.15 .80 1 232 3100 .70 .70 .65 .75B .70 -.20 247 .90 999 2351 3150 1.00 1.00 .70 .70 .80 -.20 4 1.00 2569 3200 1.10 1.10 .80 .95B .90 -.25 178 1.15 457 1551 3250 .90 1.00 .90 1.00 1.00 -.30 139 1.30 19 1373 3300 1.10 1.25 1.05 1.05A 1.10 -.35 1681 1.45 1275 1728 3325 ---- ---- 1.10A 1.10A 1.20 -.35 1.55 14 14 3350 ---- ---- 1.15A 1.15A 1.25 -.40 1 1.65 13 1138 3375 ---- ---- 1.25A 1.25A 1.30 -.40 1.70 10 126 3400 1.85 1.85 1.30 1.40B 1.40 -.40 5145 1.80 1940 3446 3425 ---- ---- 1.40A 1.40A 1.50 -.45 1.95 171 3450 2.00 2.00 1.45 1.55B 1.55 -.50 124 2.05 533 3610 3475 ---- 2.20B 1.55A 2.20B 1.65 -.50 445 2.15 1102 1946 3500 2.20 2.35 1.65A 1.70 1.75 -.55 208 2.30 857 3006 3525 ---- 2.50B 1.75A 2.50B 1.85 -.60 63 2.45 981 3550 2.60 2.70 1.90 1.95B 2.00 -.65 913 2.65 1236 4011 3570 ---- 2.85B 2.00A 2.85B 2.10 -.70 2.80 1 1 3575 2.85 2.90B 2.00A 2.00A 2.15 -.70 1109 2.85 132 833 3580 ---- 2.95B 2.05A 2.95B 2.15 -.75 2.90 92 3590 2.35 3.05B 2.10A 2.10A 2.20 -.75 202 2.95 189 257 3600 3.05 3.15B 2.10 2.25 2.30 -.75 3174 3.05 242 3189 3610 3.25 3.30B 2.20A 3.30B 2.35 -.80 6 3.15 21 27 3620 3.30 3.40B 2.25A 2.25A 2.40 -.85 18 3.25 3625 3.25 3.45B 2.30A 2.85B 2.45 -.90 45 3.35 18 534 3630 3.45 3.50 2.35A 2.35A 2.50 -.90 98 3.40 38 3 3640 3.55 3.65 2.40A 2.40A 2.55 -.95 102 3.50 12 125 3650 3.70 3.80B 2.45A 2.60 2.65 -1.00 771 3.65 2709 2113 3660 3.65 3.95B 2.55A 3.05B 2.70 -1.10 180 3.80 8 161 3670 3.75 4.10 2.65A 2.65A 2.80 -1.10 213 3.90 28 444 3675 4.00 4.15B 2.70A 2.70A 2.85 -1.15 218 4.00 204 530 3680 4.00 4.30 2.75A 3.50B 2.90 -1.20 206 4.10 14 226 3690 4.10 4.50 2.80A 2.80A 3.00 -1.25 289 4.25 23 259 3700 4.35 4.70 2.90A 3.05 3.10 -1.30 899 4.40 990 2625 3710 4.45 4.90 3.00A 3.90B 3.20 -1.40 238 4.60 631 633 3720 4.60 5.10B 3.15A 3.15A 3.35 -1.45 324 4.80 47 690 3725 5.00 5.20B 3.20A 3.40B 3.40 -1.50 94 4.90 173 320 3730 4.85 5.35B 3.25A 3.45B 3.45 -1.60 225 5.05 6 231 3740 5.10 5.60 3.40A 3.50 3.60 -1.65 231 5.25 12 60 3750 5.65 5.95 3.50A 4.70B 3.75 -1.75 330 5.50 30 2516 3760 5.90 6.25 3.65A 3.90B 3.90 -1.90 160 5.80 16 240 3770 6.45 6.55 3.85A 3.85A 4.10 -1.95 235 6.05 6 157 3775 5.35 6.70B 3.90A 4.15B 4.15 -2.05 269 6.20 1 440 3780 6.30 6.85 4.00A 4.15A 4.25 -2.10 500 6.35 334 3790 7.15 7.25B 4.15A 4.45B 4.45 -2.25 123 6.70 12 347 3800 7.60 7.65 4.35A 4.55A 4.65 -2.40 3276 7.05 755 2035 3810 7.25 8.10B 4.60A 6.30B 4.90 -2.50 38 7.40 164 283 3820 7.30 8.55B 4.80A 5.10B 5.10 -2.70 150 7.80 61 3825 6.65 8.80B 4.95A 6.80B 5.25 -2.80 105 8.05 21 537 3830 7.60 9.05B 5.05A 6.55B 5.40 -2.85 172 8.25 3 338 3840 7.35 9.55B 5.30A 5.65B 5.65 -3.05 138 8.70 24 349 3850 9.00 10.00B 5.55A 5.70A 5.95 -3.25 708 9.20 338 2041 3860 8.90 10.75B 5.85A 5.85A 6.25 -3.45 23 9.70 132 917 3870 8.30 11.25B 6.20A 6.20A 6.60 -3.65 10 10.25 25 502 3875 10.00 11.75B 6.40A 9.00B 6.80 -3.70 108 10.50 18 1073 3880 8.95 12.00B 6.55A 6.75A 6.95 -3.80 844 10.75 20 900 3890 8.25 12.75B 6.90A 9.15B 7.35 -4.15 36 11.50 21 199 3900 12.75 13.50 7.30A 7.45 7.80 -4.45 2038 12.25 612 5025 3910 13.50 14.50B 7.75A 7.75A 8.25 -4.75 36 13.00 100 324 3920 8.70 15.25B 8.20A 8.75B 8.70 -5.05 8 13.75 21 612 3925 15.75 15.75 8.45A 9.00B 8.95 -5.05 543 14.00 76 281 3930 15.50 16.25B 8.70A 9.00A 9.25 -5.25 362 14.50 209 469 3940 13.00 17.25B 9.20A 9.20A 9.80 -5.70 26 15.50 9 1109 3950 17.25 18.50B 9.75A 10.25 10.50 -5.75 7130 16.25 125 4429 3960 18.50 19.50B 10.50A 15.00B 11.00 -6.25 224 17.25 222 458 3970 14.50 20.75B 11.00A 11.00A 11.75 -6.75 65 18.50 14 730 3975 19.00 21.50B 11.50A 11.50A 12.00 -7.00 113 19.00 185 604 3980 15.25 22.25B 11.75A 17.00B 12.50 -7.00 73 19.50 184 1167 3990 19.25 23.50B 12.50A 13.00 13.25 -7.50 12 20.75 42 399 4000 23.00 25.00B 13.25 13.75A 14.00 -8.00 3308 22.00 3768 5093 4010 25.00 26.50B 14.25A 15.25B 15.00 -8.25 19 23.25 6 446 4020 20.00 28.25B 15.00A 15.00A 16.00 -8.75 322 24.75 100 248 4025 ---- 29.25B 15.50A 29.25B 16.50 -9.00 322 25.50 44 767 4030 20.25 30.00B 16.00A 16.00A 17.00 -9.25 151 26.25 85 407 4040 31.50 32.00B 17.25A 17.75A 18.00 -10.00 137 28.00 60 563 4050 30.00 35.00 18.25A 19.25B 19.25 -10.50 2461 29.75 1460 3231 4060 35.50 36.00B 19.25A 19.25A 20.50 -11.00 57 31.50 41 534 4070 25.00 38.25B 20.50A 21.25A 21.75 -11.75 96 33.50 70 1324 4075 27.50 39.50B 21.25A 23.50B 22.50 -12.00 162 34.50 33 1227 4080 35.50 40.50B 22.00A 31.50B 23.25 -12.25 70 35.50 9 231 4090 29.75 43.00B 23.25A 24.75B 24.75 -13.00 34 37.75 32 388 4100 43.50 45.75B 25.00 25.75A 26.25 -13.75 1194 40.00 1178 2856 4110 41.25 48.50B 26.50A 28.25B 28.00 -14.25 225 42.25 101 483 4120 48.75 51.25B 28.25A 28.25A 29.75 -15.25 181 45.00 51 1093 4125 49.25 52.75B 29.25A 30.25A 30.75 -15.50 479 46.25 31 619 4130 39.25 54.50B 30.00A 30.00A 31.75 -16.00 258 47.75 354 4140 49.00 57.75B 32.00A 35.00B 34.00 -16.50 27 50.50 20 403 4150 57.00 61.00B 34.25A 35.50A 36.00 -17.50 1129 53.50 169 1803 4160 64.50 64.75B 36.50A 36.50A 38.50 -18.25 175 56.75 66 402 4170 64.75 68.50B 38.75A 41.25B 41.00 -19.00 19 60.00 41 610 4175 66.50 70.50B 40.00A 42.75B 42.25 -19.50 16 61.75 48 534 4180 55.75 72.50B 41.25A 41.25A 43.75 -19.75 50 63.50 40 551 4190 64.75 76.50B 44.00A 44.00A 46.50 -20.75 189 67.25 76 271 4200 76.50 81.00B 47.00A 50.00B 49.50 -21.50 753 71.00 455 1144 4210 77.25 85.50B 50.00A 74.00B 52.75 -22.50 106 75.25 26 580 4220 86.50 90.25B 53.25A 73.00B 56.00 -23.75 128 79.75 50 142 4225 82.75 92.75B 55.00A 58.50B 58.00 -24.25 88 82.25 28 746 4230 87.75 95.50B 56.75A 77.50B 59.75 -25.00 67 84.75 26 290 4240 96.50 100.75B 60.50A 62.75A 63.50 -26.00 136 89.50 29 158 4250 97.50 106.00B 64.25A 68.50B 67.50 -27.00 362 94.50 162 1008 4260 107.25 111.75B 68.25A 71.25A 71.75 -28.00 68 99.75 10 431 4270 102.00 117.75B 72.50A 75.50A 76.25 -28.75 29 105.00 8 231 4275 111.50 120.75B 74.75A 79.75B 78.75 -29.00 154 107.75 19 939 4280 115.50 123.75B 77.00 81.25A 81.00 -29.75 11 110.75 4 170 4290 110.50 130.00B 82.00A 82.00A 86.00 -30.50 14 116.50 2 327 4300 123.75 136.50B 87.00A 89.50A 91.50 -31.25 118 122.75 18 1494 4310 106.00 143.25B 92.25A 92.25A 97.00 -32.00 3 129.00 1 110 4320 128.50 150.25B 98.00A 98.00A 102.75 -33.00 4 135.75 629 4325 140.50 154.00B 100.75A 107.25B 105.75 -33.25 68 139.00 3 578 4330 116.50 157.75B 103.75A 103.75A 108.75 -33.75 10 142.50 1 50 4340 126.25 165.25B 110.00A 116.25B 115.00 -34.75 9 149.75 3 149 4350 158.75 173.00B 116.50A 123.00B 121.50 -35.50 35 157.00 2 1239 4360 151.50 181.00B 123.25A 128.50A 128.50 -36.25 2 164.75 60 4370 ---- 189.00B 130.00A 189.00B 135.50 -37.00 1 172.50 291 4375 178.25 193.25B 133.50A 140.50B 139.25 -37.25 17 176.50 12 301 4380 ---- 197.50B 137.25A 197.50B 142.75 -37.75 180.50 277 4390 ---- 206.00B 144.50A 206.00B 150.50 -38.25 188.75 3 175 4400 199.00 215.00B 151.75A 160.00B 158.25 -38.75 13 197.00 9 2424 4410 ---- 223.50B 160.00A 223.50B 166.25 -39.25 205.50 52 4420 ---- 232.50B 168.00A 232.50B 174.50 -39.75 214.25 1 71 4425 176.00 237.00B 172.25A 180.00B 178.50 -40.25 3 218.75 4 413 4430 ---- 241.50B 176.25A 241.50B 182.75 -40.50 223.25 6 4440 ---- 250.75B 184.75A 250.75B 191.50 -40.75 232.25 20 4450 ---- 260.50B 193.50A 260.50B 200.25 -41.25 241.50 1158 4460 ---- 269.50B 202.00A 269.50B 209.25 -41.50 250.75 17 4470 ---- 279.00B 211.25A 279.00B 218.25 -41.75 260.00 12 4475 ---- 283.75B 215.50A 283.75B 222.75 -42.00 264.75 169 4480 ---- 288.50B 220.25A 288.50B 227.50 -42.00 269.50 3 4490 ---- 298.50B 229.50A 298.50B 236.75 -42.25 279.00 5 4500 278.50 308.25B 239.00A 284.50B 246.25 -42.25 11 288.50 2159 4510 ---- 317.50B 248.25A 317.50B 255.75 -42.50 298.25 1 4520 ---- 327.25B 257.75A 327.25B 265.25 -42.75 308.00 9 4525 ---- 332.25B 262.50A 332.25B 270.00 -42.75 312.75 200 164 4530 ---- 337.00B 267.50A 337.00B 274.75 -43.00 317.75 2 4540 ---- 347.00B 277.00A 347.00B 284.50 -43.00 327.50 4550 ---- 356.75B 286.75A 356.75B 294.25 -43.00 337.25 850 4560 ---- 366.50B 296.50A 366.50B 304.00 -43.00 347.00 1 4570 ---- 376.75B 306.25A 376.75B 313.75 -43.25 357.00 4575 ---- 377.75B 311.25A 377.75B 318.75 -43.00 361.75 175 4580 ---- 375.00B 316.00A 375.00B 323.50 -43.25 366.75 4590 ---- ---- 325.75A 325.75A 333.50 -43.25 376.75 1 4600 ---- ---- 335.75A 335.75A 343.25 -43.25 200 386.50 201 4610 ---- ---- 345.50A 345.50A 353.25 -43.25 396.50 4620 ---- ---- 355.50A 355.50A 363.00 -43.25 406.25 4625 ---- ---- 385.50A 385.50A 368.00 -43.25 411.25 79 4630 ---- ---- 390.50A 390.50A 373.00 -43.25 416.25 4640 ---- ---- 401.00A 401.00A 382.75 -43.25 426.00 4650 ---- ---- 411.25A 411.25A 392.75 -43.25 436.00 259 4660 ---- ---- 421.50A 421.50A 402.75 -43.25 446.00 4670 ---- ---- 432.00A 432.00A 412.50 -43.50 456.00 3 4675 ---- ---- 437.25A 437.25A 417.50 -43.25 460.75 20 4680 ---- ---- 442.25A 442.25A 422.50 -43.25 465.75 4690 ---- ---- ---- ---- 432.50 -43.25 475.75 4700 ---- ---- ---- ---- 442.25 -43.50 2 485.75 10 25 4710 ---- ---- ---- ---- 452.25 -43.25 495.50 4720 ---- ---- ---- ---- 462.25 -43.25 505.50 4725 ---- ---- ---- ---- 467.25 -43.25 510.50 20 4750 ---- ---- ---- ---- 492.00 -43.25 535.25 14 4775 ---- ---- ---- ---- 516.75 -43.50 560.25 4800 ---- ---- ---- ---- 541.75 -43.25 585.00 3 170 4825 ---- ---- ---- ---- 566.50 -43.50 610.00 4850 ---- ---- ---- ---- 591.50 -43.25 634.75 4875 ---- ---- ---- ---- 616.25 -43.50 659.75 4900 ---- ---- ---- ---- 641.25 -43.25 684.50 4925 ---- ---- ---- ---- 666.00 -43.50 709.50 4950 ---- ---- ---- ---- 691.00 -43.25 734.25 4975 ---- ---- ---- ---- 715.75 -43.50 759.25 5000 ---- ---- ---- ---- 740.75 -43.25 784.00 11 5025 ---- ---- ---- ---- 765.50 -43.50 809.00 5050 ---- ---- ---- ---- 790.50 -43.25 833.75 5100 ---- ---- ---- ---- 840.25 -43.25 883.50 5150 ---- ---- ---- ---- 890.00 -43.25 933.25 5200 ---- ---- ---- ---- 939.75 -43.50 983.25 5250 ---- ---- ---- ---- 989.50 -43.50 1033.00 5300 ---- ---- ---- ---- 1039.25 -43.50 1082.75 5350 ---- ---- ---- ---- 1089.00 -43.50 1132.50 5400 ---- ---- ---- ---- 1138.75 -43.50 1182.25 5450 ---- ---- ---- ---- 1188.50 -43.50 1232.00 5500 ---- ---- ---- ---- 1238.25 -43.50 1281.75 5550 ---- ---- ---- ---- 1288.00 -43.50 1331.50 5600 ---- ---- ---- ---- 1337.75 -43.50 1381.25 5700 ---- ---- ---- ---- 1437.25 -43.50 1480.75 5800 ---- ---- ---- ---- 1537.00 -43.25 1580.25 11 5900 ---- ---- ---- ---- 1636.50 -43.25 1679.75 6000 ---- ---- ---- ---- 1736.00 -43.25 1779.25 6100 ---- ---- ---- ---- 1835.50 -43.25 1878.75 6200 ---- ---- ---- ---- 1935.00 -43.25 1978.25 6300 ---- ---- ---- ---- 2034.50 -43.25 2077.75 1 6400 ---- ---- ---- ---- 2134.00 -43.25 2177.25 3 6500 ---- ---- ---- ---- 2233.75 -43.25 2277.00 EW DEC23 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 10 3913 800 ---- ---- ---- ---- CAB .00 CAB 45 240 900 ---- ---- ---- ---- CAB .00 CAB 236 1000 ---- ---- ---- ---- CAB .00 CAB 13 41 1100 ---- ---- ---- ---- .05 .00 1 .05 6 97 1200 ---- ---- ---- ---- .05 .00 37 .05 6 261 1300 ---- ---- ---- ---- .05 -.05 40 .10 92 1400 ---- ---- ---- ---- .05 -.05 23 .10 81 1500 ---- ---- .10A .10A .10 -.05 .15 146 1600 ---- ---- ---- ---- .10 -.05 .15 125 1700 ---- ---- ---- ---- .15 -.05 .20 584 1800 ---- ---- .20A .20A .15 -.10 6 .25 2 167 1900 ---- ---- .25A .25A .20 -.10 .30 983 2000 ---- ---- .30A .30A .25 -.10 .35 33 1391 2100 ---- ---- .35A .35A .30 -.10 .40 42 4631 2200 ---- ---- .40A .40A .35 -.15 37 .50 5 2256 2300 ---- ---- .45A .45A .45 -.15 68 .60 41 1232 2400 .70 .70 .60 .60 .60 -.15 49 .75 100 1195 2450 ---- ---- .65A .65A .65 -.20 .85 1092 2500 ---- ---- .70A .70A .75 -.20 .95 44 1303 2550 ---- ---- .80A .80A .80 -.30 390 1.10 598 2600 1.15 1.15 .85 .85 .90 -.30 3 1.20 4 668 2650 ---- ---- .95A .95A 1.00 -.30 150 1.30 762 2700 ---- ---- 1.05A 1.05A 1.15 -.30 11 1.45 954 2538 2750 1.30 1.30 1.20 1.25B 1.25 -.35 2 1.60 280 342 2800 1.50 1.50 1.30A 1.50B 1.40 -.35 122 1.75 44 1117 2850 1.90 1.90 1.45A 1.45A 1.55 -.35 896 1.90 713 1277 2900 2.10 2.10 1.60A 1.60A 1.70 -.35 11 2.05 16 1890 2950 1.90 1.95 1.75A 1.75A 1.85 -.40 71 2.25 16 1022 3000 2.65 2.65 1.85 1.95 2.00 -.45 1136 2.45 1019 8439 3050 2.15 2.15 2.10A 2.15 2.20 -.50 73 2.70 29 1347 3100 2.70 2.70 2.30A 2.55B 2.40 -.55 35 2.95 112 2238 3150 2.65 2.65 2.50 2.55B 2.60 -.60 4 3.20 757 1436 3200 3.15 3.15 2.75 2.80 2.85 -.65 961 3.50 529 2923 3250 3.10 3.90B 3.00A 3.40B 3.10 -.75 1553 3.85 71 1561 3300 4.20 4.25B 3.25 3.35B 3.40 -.80 7710 4.20 161 2470 3350 4.00 4.75B 3.60 3.70B 3.75 -.90 1122 4.65 640 2034 3375 ---- 5.00B 3.75A 3.75A 3.95 -.95 4.90 52 52 3400 4.75 5.30B 3.95A 4.10 4.15 -1.00 179 5.15 1399 4312 3425 ---- 5.65B 4.20A 5.65B 4.35 -1.10 5.45 4 3450 5.30 6.00B 4.40A 4.55 4.60 -1.20 96 5.80 88 1426 3475 5.65 6.40B 4.70A 4.70A 4.90 -1.25 214 6.15 6 241 3500 6.60 6.90B 4.95A 5.10B 5.20 -1.40 8979 6.60 398 2338 3525 5.75 7.40B 5.30A 6.45B 5.55 -1.50 51 7.05 17 2400 3550 6.50 8.00B 5.65A 5.65A 5.90 -1.70 478 7.60 32 2796 3575 7.05 8.65B 6.05A 7.40B 6.35 -1.85 185 8.20 7 1674 3600 9.15 9.40B 6.50 6.75 6.85 -2.00 62 8.85 524 3407 3610 7.80 9.70B 6.70A 8.35B 7.05 -2.10 14 9.15 1 1 3620 8.50 10.00B 6.90A 8.65B 7.25 -2.20 134 9.45 192 189 3625 9.80 10.25B 7.00A 7.00A 7.35 -2.25 12 9.60 6 585 3630 ---- 10.25B 7.15A 10.25B 7.50 -2.25 9.75 2 2 3640 8.75 10.75B 7.35A 7.70 7.70 -2.30 31 10.00 1 3650 11.00 11.00 7.60A 7.90B 7.95 -2.55 327 10.50 169 1344 3660 10.00 11.50B 7.85A 9.90B 8.20 -2.55 4 10.75 2 3670 ---- 12.00B 8.10A 12.00B 8.50 -2.75 3 11.25 1 27 3675 11.00 12.25B 8.25A 8.25A 8.65 -2.85 12 11.50 2 975 3680 9.10 12.25B 8.40A 8.40A 8.80 -2.70 590 11.50 4 5 3690 10.25 12.75B 8.70A 11.00B 9.10 -2.90 120 12.00 6 3700 13.00 13.25B 9.00 9.35B 9.40 -3.10 1222 12.50 648 2747 3710 ---- 13.75B 9.30A 13.75B 9.75 -3.25 1 13.00 2 8 3720 ---- 14.50B 9.65A 14.50B 10.00 -3.50 1 13.50 2 3 3725 11.75 14.75B 9.80A 10.25B 10.25 -3.50 61 13.75 14 678 3730 10.25 15.00B 10.00A 10.00A 10.50 -3.50 31 14.00 14 3740 10.25 15.50B 10.25 10.75B 10.75 -3.75 3 14.50 23 3750 16.00 16.25 10.75 11.25 11.25 -3.75 352 15.00 218 3446 3760 ---- 16.75B 11.25A 16.75B 11.75 -4.00 40 15.75 46 86 3770 ---- 17.50B 11.75A 17.50B 12.00 -4.25 16.25 2 121 3775 ---- 17.75B 12.00A 17.75B 12.25 -4.25 3 16.50 9 1113 3780 14.50 18.25B 12.25A 15.25B 12.50 -4.50 25 17.00 46 3790 ---- 19.00B 12.50A 19.00B 13.00 -4.50 17.50 143 3800 17.50 19.75B 13.00 13.50A 13.50 -4.75 4508 18.25 1351 5639 3810 15.25 20.50B 13.50A 13.50A 14.00 -5.00 3 19.00 23 3820 17.25 21.25B 14.25A 18.00B 14.75 -5.00 207 19.75 2 73 3825 21.50 21.75B 14.50A 15.00 15.00 -5.25 156 20.25 2 1415 3830 17.50 22.25B 14.75A 14.75A 15.25 -5.25 17 20.50 103 3840 ---- 23.25B 15.25A 23.25B 15.75 -5.75 21.50 51 3850 22.50 24.00B 16.00A 16.00A 16.50 -5.75 383 22.25 95 7851 3860 ---- 25.00B 16.50A 25.00B 17.25 -6.00 23.25 160 3870 23.25 26.25B 17.25A 17.25A 17.75 -6.25 126 24.00 6 9 3875 24.00 26.75B 17.50A 22.25B 18.25 -6.25 407 24.50 16 760 3880 ---- 27.25B 17.75A 27.25B 18.50 -6.50 6 25.00 2 68 3890 ---- 28.25B 18.50A 28.25B 19.25 -6.75 26.00 35 3900 28.75 29.50B 19.25A 19.75 20.00 -7.00 744 27.00 472 3372 3910 24.25 30.75B 20.25A 20.75 21.00 -7.25 18 28.25 8 26 3920 ---- 32.00B 21.00A 32.00B 21.75 -7.50 50 29.25 104 184 3925 29.00 32.75B 21.50A 21.50A 22.25 -7.75 140 30.00 56 899 3930 28.50 33.25B 21.75A 28.00B 22.75 -7.75 84 30.50 28 147 3940 27.50 34.75B 22.75A 29.00B 23.75 -8.00 101 31.75 42 158 3950 32.00 36.25B 23.75A 24.75B 24.75 -8.25 262 33.00 76 7420 3960 ---- 37.75B 24.75A 37.75B 25.75 -8.75 14 34.50 19 82 3970 ---- 39.25B 25.75A 39.25B 26.75 -9.00 2 35.75 13 20 3975 27.25 40.00B 26.25A 27.00A 27.25 -9.25 23 36.50 223 775 3980 39.75 40.75B 26.75A 40.00B 27.75 -9.50 61 37.25 208 217 3990 40.25 42.50B 28.00A 28.00A 29.00 -9.75 26 38.75 165 168 4000 44.00 44.25B 29.00A 29.00A 30.25 -10.00 715 40.25 279 5208 4010 44.25 46.00B 30.25A 30.25A 31.50 -10.25 46 41.75 2 4020 47.50 47.75B 31.50A 31.50A 32.75 -10.75 17 43.50 22 4025 48.50 49.00 32.25A 33.50B 33.50 -10.75 1757 44.25 213 803 4030 34.50 49.75B 33.00A 33.00A 34.25 -11.00 22 45.25 192 194 4040 50.00 51.75B 34.25A 34.25A 35.50 -11.50 226 47.00 177 177 4050 41.50 54.00B 35.50A 35.50A 37.00 -12.00 224 49.00 280 6267 4060 54.75 56.00B 37.00A 38.75B 38.50 -12.50 68 51.00 74 4070 56.75 58.25B 38.75A 38.75A 40.25 -12.75 57 53.00 17 23 4075 59.00 59.50B 39.25A 41.00B 41.00 -13.00 408 54.00 17 748 4080 59.25 60.75B 40.25A 40.25A 41.75 -13.25 16 55.00 40 217 4090 60.00 63.00B 42.00A 42.00A 43.50 -13.75 35 57.25 25 64 4100 63.00 65.50 43.50A 44.25 45.50 -14.00 1063 59.50 397 5256 4110 64.50 68.25B 45.25A 46.50B 47.25 -14.50 82 61.75 1 14 4120 70.75 70.75 47.25A 48.50B 49.25 -15.00 105 64.25 1 111 4125 71.50 72.25B 48.25A 50.25B 50.25 -15.25 133 65.50 4 1051 4130 ---- 73.50B 49.25A 73.50B 51.25 -15.50 66.75 29 74 4140 66.50 76.25B 51.25A 51.25A 53.25 -16.25 14 69.50 7 4150 76.25 79.25B 53.25A 55.75B 55.50 -16.75 126 72.25 117 1596 4160 58.75 82.25B 55.50A 59.25B 57.75 -17.25 51 75.00 26 4170 72.25 85.50B 57.75A 57.75A 60.25 -17.75 24 78.00 1 41 4175 74.25 87.25B 59.00A 59.00A 61.25 -18.25 26 79.50 53 1300 4180 67.50 88.75B 60.25A 68.00B 62.50 -18.50 23 81.00 99 4190 69.00 92.25B 62.75A 62.75A 65.25 -18.75 23 84.00 166 4200 94.50 96.00B 65.25A 66.75 67.75 -19.25 2671 87.00 441 3293 4210 ---- 99.50B 68.00A 99.50B 70.75 -19.50 2 90.25 1 53 4220 103.50 103.50 70.75A 70.75A 73.50 -20.25 29 93.75 16 87 4225 104.75 105.25B 72.25A 75.50B 75.00 -20.50 89 95.50 19 214 4230 102.50 107.25B 73.75A 98.75B 76.50 -21.00 16 97.50 1 90 4240 ---- 111.25B 76.75A 111.25B 79.75 -21.50 3 101.25 45 161 4250 110.50 115.75B 79.75A 83.50B 83.00 -22.50 75 105.50 293 1524 4260 84.75 120.00B 83.25A 84.00A 86.50 -23.50 6 110.00 50 127 4270 113.75 124.50B 86.50A 88.75A 90.00 -24.25 3 114.25 4 52 4275 119.75 126.75B 88.25A 92.50B 91.75 -24.75 255 116.50 54 543 4280 125.25 129.00B 90.00A 90.00A 93.75 -25.00 1166 118.75 4 69 4290 125.25 134.00B 93.75A 93.75A 97.50 -25.75 24 123.25 6 21 4300 130.50 139.00B 97.75A 102.25B 101.50 -26.25 192 127.75 280 6367 4310 140.00 144.00B 101.75A 106.50B 105.75 -26.75 216 132.50 5 17 4320 137.25 149.50B 106.00A 110.75B 110.00 -27.50 30 137.50 12 39 4325 138.75 152.00B 108.00A 132.50B 112.25 -27.75 29 140.00 19 1151 4330 142.50 154.75B 110.25A 110.25A 114.50 -28.00 5 142.50 11 4 4340 137.25 160.50B 114.75A 122.00B 119.00 -28.75 24 147.75 6 7 4350 155.00 166.25B 119.50A 145.50B 124.00 -29.25 118 153.25 22 1545 4360 149.00 172.25B 124.50A 151.00B 129.00 -30.00 8 159.00 1 1 4370 143.25 178.25B 129.50A 129.50A 134.25 -30.50 5 164.75 1 1 4375 145.75 181.50B 132.00A 159.75B 136.75 -31.00 48 167.75 1 491 4380 148.00 184.50B 134.75A 162.50B 139.50 -31.25 11 170.75 20 4390 154.50 190.50B 140.00A 168.75B 145.00 -32.00 1 177.00 4400 ---- 197.25B 145.75A 197.25B 151.00 -32.50 3 183.50 2 2123 4410 165.75 204.00B 151.50A 151.50A 156.75 -33.25 1 190.00 4420 ---- 211.25B 157.75A 211.25B 163.00 -33.75 196.75 4425 ---- 214.75B 160.75A 214.75B 166.00 -34.25 200.25 40 218 4430 193.00 218.25B 164.00A 164.00A 169.25 -34.50 1 203.75 4440 ---- 225.75B 170.50A 225.75B 175.75 -35.00 210.75 4450 ---- 233.25B 177.00A 233.25B 182.50 -35.50 218.00 3 1033 4460 ---- 241.00B 183.75A 241.00B 189.50 -36.00 225.50 4470 ---- 249.00B 190.75A 249.00B 196.50 -36.50 233.00 4475 ---- 253.00B 194.25A 253.00B 200.25 -36.75 237.00 8 526 4480 ---- 257.00B 197.75A 257.00B 203.75 -37.00 240.75 4490 ---- 265.25B 205.25A 265.25B 211.25 -37.50 248.75 4500 ---- 273.50B 212.75A 273.50B 218.75 -38.00 46 256.75 7 1437 4510 ---- 282.00B 220.25A 282.00B 226.75 -38.25 265.00 4520 ---- 290.50B 228.25A 290.50B 234.50 -38.75 273.25 4525 ---- 294.75B 232.25A 294.75B 238.75 -38.75 2 277.50 96 4530 ---- 299.25B 236.25A 299.25B 242.75 -39.00 2 281.75 4540 ---- 308.00B 244.25A 308.00B 251.00 -39.50 290.50 4550 305.25 317.00B 252.50A 252.50A 259.50 -39.75 2 299.25 4 1913 4560 ---- 326.00B 261.00A 326.00B 268.00 -40.00 308.00 4570 ---- 335.25B 269.75A 335.25B 276.50 -40.50 317.00 4575 ---- 339.75B 274.00A 339.75B 281.00 -40.50 1 321.50 2 100 4580 ---- 344.25B 278.50A 344.25B 285.50 -40.75 326.25 4590 ---- 353.50B 287.25A 353.50B 294.25 -41.00 335.25 4600 ---- 363.00B 296.25A 363.00B 303.25 -41.25 344.50 18 1115 4610 ---- 372.25B 305.25A 372.25B 312.50 -41.50 354.00 4620 ---- 381.75B 314.25A 381.75B 321.50 -41.75 363.25 4625 ---- 386.50B 319.00A 386.50B 326.25 -41.75 200 368.00 1 1 4650 ---- 410.50B 342.25A 410.50B 349.50 -42.25 391.75 18 411 4675 ---- 434.50B 365.75A 433.50B 373.25 -42.50 415.75 4700 ---- 458.75B 389.75A 457.75B 397.25 -42.75 440.00 94 4725 ---- 483.25B 414.00A 482.75B 421.50 -42.75 464.25 4750 ---- 507.75B 438.25A 507.25B 446.00 -42.75 488.75 78 4775 ---- 532.25B 462.75A 532.25B 470.25 -43.00 513.25 2 4800 ---- 557.00B 487.25A 555.75B 495.00 -43.00 538.00 385 4825 ---- 581.50B 511.75A 580.50B 519.50 -43.00 562.50 4850 ---- 606.25B 536.25A 604.75B 544.00 -43.25 587.25 4 4875 ---- 631.00B 561.00A 629.75B 568.75 -43.00 611.75 4900 ---- 655.50B 585.75A 654.50B 593.50 -43.00 636.50 1 4950 ---- 705.00B 635.00A 704.00B 642.75 -43.25 686.00 2 5000 ---- 754.50B 684.50A 754.00B 692.25 -43.25 735.50 266 5050 ---- 798.25B 734.00A 791.00B 741.75 -43.25 785.00 5100 ---- ---- 791.00A 791.00A 791.25 -43.25 834.50 5150 ---- ---- ---- ---- 840.75 -43.25 884.00 5200 ---- ---- ---- ---- 890.25 -43.25 933.50 5250 ---- ---- ---- ---- 939.75 -43.25 983.00 1 5300 ---- ---- ---- ---- 989.25 -43.25 1032.50 5350 ---- ---- ---- ---- 1038.75 -43.25 1082.00 5400 ---- ---- ---- ---- 1088.25 -43.25 1131.50 3 5450 ---- ---- ---- ---- 1137.75 -43.25 1181.00 5500 ---- ---- ---- ---- 1187.25 -43.25 1230.50 5550 ---- ---- ---- ---- 1237.00 -43.00 1280.00 5600 ---- ---- ---- ---- 1286.50 -43.00 1329.50 1 5700 ---- ---- ---- ---- 1385.50 -43.25 1428.75 5800 ---- ---- ---- ---- 1484.50 -43.25 1527.75 5900 ---- ---- ---- ---- 1583.75 -43.00 1626.75 6000 ---- ---- ---- ---- 1682.75 -43.00 1725.75 2 6100 ---- ---- ---- ---- 1781.75 -43.25 1825.00 6200 ---- ---- ---- ---- 1880.75 -43.25 1924.00 6300 ---- ---- ---- ---- 1980.00 -43.00 2023.00 6400 ---- ---- ---- ---- 2079.00 -43.00 2122.00 6500 ---- ---- ---- ---- 2178.00 -43.25 2221.25 2 EW JAN24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- .10A .10A .10 -.05 .15 1000 ---- ---- .15A .15A .15 -.05 .20 74 1100 ---- ---- .20A .20A .15 -.10 .25 2 1200 ---- ---- .20A .20A .20 -.10 .30 1 3 1300 ---- ---- .25A .25A .20 -.15 .35 36 1400 ---- ---- .30A .30A .25 -.15 .40 17 1500 ---- ---- .35A .35A .30 -.15 .45 1038 1600 ---- ---- .40A .40A .35 -.15 .50 50 1700 ---- ---- .50A .50A .45 -.15 .60 476 1800 ---- ---- .60A .60A .60 -.10 .70 3 249 1900 ---- ---- .70A .70A .70 -.15 .85 6 2000 ---- ---- .85A .85A .85 -.20 1.05 1 1262 2100 ---- ---- 1.00A 1.00A 1.05 -.20 1.25 1 270 2200 1.30 1.30 1.20A 1.30 1.25 -.25 1 1.50 500 2300 1.50 1.50 1.45A 1.45A 1.50 -.30 4 1.80 3 42 2400 1.80 1.80 1.70A 1.70A 1.80 -.30 50 2.10 86 153 2500 2.45 2.45 2.05A 2.05A 2.15 -.35 1 2.50 4 1223 2550 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 23 2600 2.75 2.75 2.40A 2.40A 2.50 -.40 110 2.90 200 3590 2650 ---- 3.15B 2.60A 3.15B 2.70 -.40 15 3.10 12 723 2700 3.35 3.40 2.80A 3.00B 2.90 -.45 286 3.35 217 8179 2750 ---- ---- 3.00A 3.00A 3.15 -.50 3.65 13 49 2800 3.95 3.95 3.25 3.30 3.40 -.50 123 3.90 41 3457 2850 4.25 4.25 3.50A 3.50A 3.65 -.55 216 4.20 45 5170 2900 4.00 4.60B 3.75A 4.10B 3.90 -.65 106 4.55 15 143 2950 4.05 5.00B 4.05 4.05 4.20 -.75 12 4.95 26 100 3000 5.25 5.45B 4.35 4.35 4.55 -.80 6 5.35 27 3329 3050 5.90 5.90 4.75A 4.75A 4.90 -.90 12 5.80 139 198 3100 5.85 6.45B 5.05 5.20B 5.30 -1.00 66 6.30 2 441 3150 7.15 7.15 5.55A 5.55A 5.75 -1.15 12 6.90 6 476 3200 6.10 7.75B 6.00 6.15B 6.25 -1.30 2 7.55 238 3250 8.70 8.70 6.60A 6.60A 6.85 -1.45 806 8.30 6 206 3300 9.30 9.50B 7.25A 7.25A 7.50 -1.70 202 9.20 14 528 3350 9.75 10.50B 8.00A 8.00A 8.30 -1.95 6 10.25 89 573 3375 ---- 11.00B 8.50A 11.00B 8.75 -2.00 4 10.75 1 10 3400 10.50 11.75B 8.95A 9.20A 9.20 -2.30 58 11.50 9 629 3425 11.00 12.50B 9.45A 9.45A 9.75 -2.25 2 12.00 6 3450 11.50 13.25B 10.00 10.25 10.25 -2.50 781 12.75 37 1096 3475 11.75 14.25B 10.75A 10.75A 11.00 -2.50 2 13.50 4 6 3500 14.00 15.25B 11.25 11.50B 11.75 -2.75 72 14.50 17 1555 3525 12.25 16.25B 12.25 12.25 12.50 -3.00 194 15.50 1 4 3550 17.50 17.50 13.00 13.00 13.25 -3.25 130 16.50 98 386 3575 14.00 18.75B 13.75A 14.00 14.00 -3.50 14 17.50 3 3 3600 19.50 20.00B 14.75 15.00 15.00 -3.75 120 18.75 13 1575 3625 16.00 21.50B 15.75A 16.00 16.25 -4.00 62 20.25 3 3 3650 22.00 23.00B 16.75 17.25B 17.25 -4.50 75 21.75 5 545 3675 19.50 25.00B 18.25A 21.50B 18.50 -4.75 221 23.25 430 430 3700 25.75 26.75B 19.50A 19.50A 20.00 -5.00 157 25.00 12 1045 3725 21.75 29.00B 21.00A 21.25 21.50 -5.50 13 27.00 51 51 3750 30.50 31.25B 22.50A 23.00 23.25 -6.00 26 29.25 42 628 3775 ---- 33.75B 24.25A 33.75B 25.00 -6.50 227 31.50 430 430 3800 33.75 36.25B 26.25A 31.50B 27.00 -7.00 553 34.00 6 836 3825 30.75 39.25B 28.25A 28.25A 29.00 -7.75 60 36.75 6 5 3850 35.50 42.50B 30.50A 31.25B 31.50 -8.00 15 39.50 535 3875 36.25 45.75B 33.00A 33.00A 34.00 -8.75 80 42.75 1 1 3900 41.75 49.50B 35.50A 43.00B 36.75 -9.25 157 46.00 15 527 3925 44.75 53.50B 38.50A 46.25B 39.75 -10.00 7 49.75 5 5 3950 55.00 57.75B 41.50A 41.50A 43.00 -10.50 27 53.50 44 1008 3975 58.00 62.25B 45.00A 45.00A 46.50 -11.25 10 57.75 4 6 4000 66.75 67.25B 48.50A 49.50 50.25 -12.00 339 62.25 11 1206 4025 60.00 72.50B 52.50A 63.25B 54.25 -13.00 5 67.25 1 1 4050 60.00 78.50B 56.75A 56.75A 58.75 -13.75 38 72.50 17 1929 4075 70.25 84.50B 61.50A 61.50A 63.50 -14.75 62 78.25 27 27 4100 86.00 91.00B 66.50A 68.75B 68.75 -15.50 52 84.25 197 654 4125 81.75 98.00B 71.75A 71.75A 74.25 -16.50 1 90.75 10 10 4150 103.50 106.25 77.50A 92.75B 80.25 -17.50 109 97.75 76 453 4175 ---- 113.50B 84.00A 113.50B 86.75 -18.50 2 105.25 1 1 4200 120.00 122.25B 90.75A 93.25A 93.75 -19.75 136 113.50 16 820 4225 ---- 131.75B 98.25A 131.75B 101.25 -20.75 122.00 4250 129.50 142.00B 106.25A 106.25A 109.50 -22.00 11 131.50 1 696 4275 125.75 152.50B 114.75A 135.75B 118.50 -23.50 114 142.00 4300 149.75 164.00B 124.25A 124.25A 128.00 -25.25 16 153.25 93 787 4325 135.00 176.25B 134.25A 139.25B 138.50 -26.50 5 165.00 4350 ---- 189.50B 145.25A 189.50B 149.75 -27.75 177.50 4 159 4375 ---- 203.50B 157.00A 203.50B 161.75 -29.00 190.75 4400 182.00 218.25B 169.75A 197.00B 174.75 -30.25 10 205.00 1 1266 4425 ---- 231.50B 183.50A 230.00B 188.50 -31.50 220.00 4450 233.75 248.25B 197.75A 228.25B 203.50 -32.75 18 236.25 785 4475 ---- 266.00B 214.00A 264.50B 219.25 -34.00 253.25 4500 ---- 284.50B 234.00A 283.00B 236.25 -35.00 271.25 328 4525 ---- 304.00B 251.75A 302.50B 254.00 -36.25 290.25 4550 ---- 313.50B 270.00A 270.00A 272.75 -37.25 310.00 488 4575 ---- ---- 289.50A 289.50A 292.25 -38.25 330.50 4600 ---- ---- 310.00A 310.00A 312.75 -38.75 351.50 147 4625 ---- ---- 331.00A 331.00A 333.75 -39.75 373.50 4650 ---- ---- 352.50A 352.50A 355.50 -40.25 395.75 260 4675 ---- ---- ---- 428.00A 377.75 ---- ---- 4700 ---- ---- 424.50A 424.50A 400.50 -41.25 441.75 3 4750 ---- ---- ---- ---- 447.00 -42.00 489.00 6 4800 ---- ---- ---- ---- 494.50 -42.50 537.00 1 4850 ---- ---- ---- ---- 542.75 -42.75 585.50 4900 ---- ---- ---- ---- 591.50 -42.75 634.25 1 4950 ---- ---- ---- ---- 640.25 -42.75 683.00 5000 ---- ---- ---- ---- 689.25 -42.75 732.00 15 5050 ---- ---- ---- ---- 738.25 -43.00 781.25 5100 ---- ---- ---- ---- 787.50 -43.00 830.50 2 6 5150 ---- ---- ---- ---- 836.75 -42.75 879.50 5200 ---- ---- ---- ---- 885.75 -43.00 928.75 5250 ---- ---- ---- ---- 935.00 -43.00 978.00 5300 ---- ---- ---- ---- 984.25 -43.00 1027.25 5350 ---- ---- ---- ---- 1033.50 -43.00 1076.50 5400 ---- ---- ---- ---- 1082.75 -43.00 1125.75 5450 ---- ---- ---- ---- 1132.00 -43.00 1175.00 5500 ---- ---- ---- ---- 1181.25 -43.00 1224.25 5550 ---- ---- ---- ---- 1230.50 -43.00 1273.50 5600 ---- ---- ---- ---- 1279.75 -43.00 1322.75 5700 ---- ---- ---- ---- 1378.50 -42.75 1421.25 5800 ---- ---- ---- ---- 1477.00 -43.00 1520.00 5900 ---- ---- ---- ---- 1575.50 -43.00 1618.50 6000 ---- ---- ---- ---- 1674.00 -43.00 1717.00 6100 ---- ---- ---- ---- 1772.75 -42.75 1815.50 6200 ---- ---- ---- ---- 1871.25 -42.75 1914.00 6300 ---- ---- ---- ---- 1969.75 -43.00 2012.75 6400 ---- ---- ---- ---- 2068.25 -43.00 2111.25 6500 ---- ---- ---- ---- 2167.00 -42.75 2209.75 EW FEB24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .20 -.05 .25 5 1000 ---- ---- ---- ---- .25 -.05 .30 4 1100 ---- ---- .35A .35A .35 -.05 .40 7 1200 ---- ---- .40A .40A .40 -.10 .50 1066 1300 ---- ---- .50A .50A .50 -.10 .60 3 1400 ---- ---- .55A .55A .60 -.10 .70 1500 ---- ---- .70A .70A .70 -.10 .80 2 1600 ---- ---- .80A .80A .80 -.15 .95 1 1700 ---- ---- .95A .95A .95 -.15 1.10 47 1800 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 12 1900 ---- ---- 1.35A 1.35A 1.30 -.20 1.50 5 2000 1.70 1.85B 1.60A 1.60A 1.60 -.20 9 1.80 1099 2100 ---- 2.20B 1.90A 2.20B 1.90 -.25 2.15 2 56 2200 2.15 2.15 2.15 2.20B 2.25 -.30 1 2.55 158 2300 2.50 2.50 2.50 2.55B 2.65 -.35 3 3.00 511 2400 ---- ---- 3.00A 3.00A 3.05 -.45 3.50 304 2500 3.60 3.60 3.45A 3.45A 3.55 -.50 5 4.05 351 2550 ---- ---- 3.70A 3.70A 3.80 -.55 4.35 2600 4.10 4.10 3.95A 4.20B 4.05 -.60 3 4.65 75 59 2650 ---- 5.00B 4.20A 5.00B 4.35 -.60 4.95 6 2700 ---- 5.35B 4.50A 5.35B 4.65 -.65 72 5.30 1 141 2750 5.10 5.80B 4.85A 4.85A 4.95 -.75 2 5.70 50 2800 6.20 6.25B 5.20A 5.20A 5.30 -.85 336 6.15 130 3230 2850 ---- 6.70B 5.60A 6.70B 5.70 -.90 6.60 6 2900 7.30 7.30 6.00A 6.00A 6.10 -1.00 232 7.10 903 1766 2950 6.30 7.85B 6.30 6.50B 6.60 -1.05 5 7.65 131 3000 7.25 8.50B 6.95A 7.70B 7.10 -1.20 15 8.30 21 1242 3050 ---- 9.30B 7.50A 9.30B 7.70 -1.35 2 9.05 51 3100 8.75 10.00B 8.15A 9.00B 8.35 -1.50 7 9.85 617 3150 9.70 11.00B 8.90A 8.95 9.10 -1.65 34 10.75 8 57 3200 11.75 12.25B 9.65 9.75B 9.95 -1.80 105 11.75 7 958 3250 11.25 13.50B 10.50 10.75B 11.00 -2.00 21 13.00 115 391 3300 15.00 15.00 11.75 11.75 12.00 -2.50 73 14.50 36 324 3350 16.25 16.75B 13.00 13.00 13.25 -2.75 121 16.00 11 439 3400 18.75 18.75 14.50 14.50 14.75 -3.25 174 18.00 52 234 3450 18.00 21.00B 15.75 16.25B 16.50 -3.50 35 20.00 55 295 3500 21.75 23.75B 18.00 18.25B 18.50 -4.00 74 22.50 9 110 3550 24.25 26.75B 20.50 20.75B 20.75 -4.75 39 25.50 31 313 3600 26.00 30.25B 23.00A 23.00A 23.50 -5.25 3 28.75 3 154 3650 ---- 34.25B 26.25A 34.25B 26.75 -5.75 2 32.50 85 251 3700 ---- 39.00B 29.50A 39.00B 30.25 -6.75 7 37.00 7 193 3750 37.75 44.50B 33.75A 33.75A 34.50 -7.50 1 42.00 245 3800 50.00 51.00B 38.50A 46.25B 39.50 -8.25 19 47.75 8 169 3850 50.50 58.00B 44.00A 51.00B 45.00 -9.50 45 54.50 9 669 3900 57.25 66.25B 50.25A 51.50B 51.50 -10.50 76 62.00 35 237 3950 66.75 75.75B 57.25A 57.25A 58.75 -12.00 160 70.75 36 147 4000 ---- 86.25B 65.50A 86.25B 67.25 -13.50 218 80.75 10 169 4050 ---- 98.00B 74.75A 98.00B 76.75 -15.00 85 91.75 2 454 4100 ---- 111.50B 85.50A 111.50B 87.75 -16.25 13 104.00 8 155 4150 ---- 126.50B 97.50A 126.50B 100.25 -17.75 1 118.00 3 97 4200 123.00 143.75B 111.25A 111.25A 114.50 -19.50 8 134.00 149 4250 ---- 163.00B 127.25A 163.00B 130.50 -21.75 3 152.25 8 79 4300 ---- 184.50B 145.00A 184.50B 149.00 -24.50 22 173.50 1 110 4350 ---- 208.50B 165.75A 208.50B 170.00 -27.25 1 197.25 1 308 4400 201.50 235.75B 189.25A 189.25A 193.75 -29.75 13 223.50 534 4450 ---- 266.00B 216.00A 266.00B 221.00 -31.75 252.75 27 4500 ---- 296.50B 246.25A 295.00B 251.50 -33.75 285.25 20 4550 ---- 333.50B 284.50A 332.00B 285.25 -35.50 320.75 8 32 4600 ---- 364.50B 321.00A 361.50B 322.50 -37.25 16 359.75 83 4650 ---- ---- 363.00A 363.00A 362.75 -38.75 401.50 4 16 4700 412.50 412.50 398.25A 418.25B 405.50 -39.75 16 445.25 92 4750 ---- ---- ---- ---- 450.00 -40.75 490.75 4800 ---- ---- ---- ---- 496.00 -41.50 4 537.50 20 4850 ---- ---- ---- ---- 543.00 -41.75 584.75 1 4900 ---- ---- ---- ---- 590.50 -42.25 632.75 4950 ---- ---- ---- ---- 638.75 -42.25 681.00 5000 ---- ---- ---- ---- 687.00 -42.75 729.75 5050 ---- ---- ---- ---- 735.75 -42.50 778.25 5100 ---- ---- ---- ---- 784.50 -42.75 827.25 5150 ---- ---- ---- ---- 833.25 -42.75 876.00 5200 ---- ---- ---- ---- 882.25 -42.75 925.00 5250 ---- ---- ---- ---- 931.25 -42.75 974.00 5300 ---- ---- ---- ---- 980.00 -42.75 1022.75 5350 ---- ---- ---- ---- 1029.00 -42.75 1071.75 5400 ---- ---- ---- ---- 1078.00 -42.75 1120.75 5450 ---- ---- ---- ---- 1127.00 -42.75 1169.75 5500 ---- ---- ---- ---- 1176.00 -43.00 1219.00 5550 ---- ---- ---- ---- 1225.25 -42.75 1268.00 5600 ---- ---- ---- ---- 1274.25 -42.75 1317.00 5700 ---- ---- ---- ---- 1372.25 -42.75 1415.00 5800 ---- ---- ---- ---- 1470.25 -42.75 1513.00 5900 ---- ---- ---- ---- 1568.50 -42.75 1611.25 6000 ---- ---- ---- ---- 1666.50 -42.75 1709.25 6100 ---- ---- ---- ---- 1764.75 -42.75 1807.50 6200 ---- ---- ---- ---- 1862.75 -42.75 1905.50 6300 ---- ---- ---- ---- 1961.00 -42.50 2003.50 6400 ---- ---- ---- ---- 2059.00 -42.75 2101.75 EW MAR24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 800 ---- ---- ---- ---- .25 -.05 .30 231 900 ---- ---- .35A .35A .30 -.10 .40 1 1000 ---- ---- .45A .45A .45 -.05 .50 36 1100 .50 .50 .50 .50 .55 -.10 1 .65 23 1200 ---- ---- .70A .70A .65 -.15 .80 350 1300 ---- ---- .80A .80A .80 -.15 .95 473 1400 ---- ---- 1.00A 1.00A .95 -.15 1.10 4 1500 ---- ---- 1.20A 1.20A 1.15 -.15 1.30 27 1600 ---- ---- 1.40A 1.40A 1.35 -.15 1.50 219 1700 ---- ---- 1.65A 1.65A 1.60 -.20 1.80 2261 1800 ---- ---- 1.90A 1.90A 1.90 -.25 2.15 263 1900 ---- ---- 2.20A 2.20A 2.25 -.30 2.55 1 448 2000 ---- ---- 2.55A 2.55A 2.60 -.35 2.95 519 2100 ---- ---- 2.95A 2.95A 3.00 -.40 3.40 45 2200 ---- ---- 3.40A 3.40A 3.45 -.40 3.85 15 244 2300 ---- 4.45B 3.85A 4.45B 3.90 -.50 4.40 110 2400 ---- 5.10B 4.40A 5.10B 4.45 -.55 5.00 192 2500 ---- 5.80B 5.00A 5.80B 5.05 -.65 5.70 30 524 2550 ---- 6.20B 5.30A 6.20B 5.40 -.70 6.10 10 2600 ---- 6.65B 5.65A 6.65B 5.75 -.80 6.55 143 2650 ---- 7.10B 6.05A 7.10B 6.10 -.90 7.00 10 2700 6.95 7.65B 6.25 6.45B 6.55 -.95 3 7.50 5 281 2750 ---- 8.20B 6.85A 8.20B 7.00 -1.00 8.00 4 253 2800 8.05 8.80B 7.35A 7.35A 7.45 -1.15 3 8.60 11 353 2850 ---- 9.50B 7.85A 9.50B 8.00 -1.25 9.25 2 185 2900 8.85 10.00B 8.30 8.45B 8.55 -1.40 12 9.95 1 485 2950 ---- 11.00B 9.05A 11.00B 9.20 -1.55 10.75 310 3000 10.00 11.75B 9.75A 9.90A 9.90 -1.60 485 11.50 1 447 3050 10.75 12.75B 10.50A 11.50B 10.75 -1.75 8 12.50 145 3100 12.25 14.00B 11.50A 11.50A 11.50 -2.00 12 13.50 296 3150 ---- 15.25B 12.50A 15.25B 12.50 -2.25 14.75 1 267 3200 16.50 16.75B 13.50A 13.50A 13.75 -2.50 30 16.25 2 548 3250 15.50 18.25B 14.75A 16.25B 15.00 -2.75 52 17.75 9 497 3300 18.50 20.25B 16.25A 16.25A 16.25 -3.25 114 19.50 5 1037 3350 ---- 22.25B 17.75A 22.25B 18.00 -3.50 21.50 14 245 3400 ---- 24.50B 19.50A 24.50B 19.75 -4.00 6 23.75 715 3450 ---- 27.25B 21.75A 27.25B 22.00 -4.25 1 26.25 5 150 3500 ---- 30.25B 24.00A 30.25B 24.25 -4.75 29.00 386 3550 ---- 33.75B 26.75A 33.75B 27.00 -5.25 32.25 203 3600 32.00 37.50B 29.75A 30.00 30.25 -5.75 5 36.00 489 3650 ---- 42.00B 33.00A 42.00B 33.75 -6.50 40.25 371 3700 44.75 47.00B 37.00A 38.00B 37.75 -7.25 47 45.00 25 403 3750 ---- 53.00B 41.50A 53.00B 42.50 -7.75 50.25 11 1297 3800 56.75 59.50B 46.50A 48.00B 47.75 -8.50 108 56.25 5 874 3850 ---- 66.75B 52.25A 66.75B 53.50 -9.75 14 63.25 4 370 3900 ---- 75.25B 58.75A 75.25B 60.25 -10.75 42 71.00 274 806 3950 74.75 84.50B 66.25A 66.25A 67.75 -12.00 50 79.75 124 518 4000 ---- 94.75B 74.50A 94.75B 76.25 -13.25 89.50 277 1207 4050 94.25 106.25B 83.75A 95.75B 85.75 -14.50 184 100.25 122 501 4100 94.75 119.00B 94.00A 96.25B 96.50 -15.75 11 112.25 9 460 4150 ---- 133.00B 105.50A 133.00B 108.50 -16.75 6 125.25 4 801 4200 147.75 148.50B 118.50A 121.75B 121.75 -18.00 5 139.75 12 524 4250 150.00 165.75B 133.00A 133.00A 136.50 -19.75 10 156.25 17 757 4300 ---- 184.75B 149.00A 184.75B 153.00 -21.75 174.75 506 4350 190.00 206.00B 167.25A 188.50B 171.50 -24.25 3 195.75 508 4400 207.00 229.50B 187.50A 210.25B 192.00 -26.50 1 218.50 540 4450 ---- 255.00B 210.25A 255.00B 215.25 -28.00 243.25 682 4500 ---- 283.50B 236.75A 283.50B 241.00 -30.00 271.00 1578 4550 ---- 306.00B 265.25A 306.00B 269.75 -31.75 301.50 672 4600 ---- 340.25B 301.25A 340.25B 301.50 -33.75 335.25 884 4650 ---- ---- 335.00A 335.00A 336.25 -35.75 372.00 242 4700 ---- ---- 386.50A 386.50A 374.00 -37.00 411.00 284 4750 ---- ---- 432.25A 432.25A 414.25 -38.50 452.75 20 4800 ---- ---- ---- ---- 456.50 -39.50 496.00 85 4850 ---- ---- ---- ---- 500.50 -40.50 541.00 103 4900 ---- ---- ---- ---- 546.00 -41.00 587.00 50 4950 ---- ---- ---- ---- 592.50 -41.25 633.75 105 5000 ---- ---- ---- ---- 639.75 -41.50 681.25 298 5050 ---- ---- ---- ---- 687.50 -41.75 729.25 5100 ---- ---- ---- ---- 735.50 -42.00 777.50 29 5150 ---- ---- ---- ---- 783.75 -42.00 825.75 5200 ---- ---- ---- ---- 832.25 -42.00 874.25 168 5250 ---- ---- ---- ---- 880.75 -42.25 923.00 1 5300 ---- ---- ---- ---- 929.25 -42.25 971.50 73 5350 ---- ---- ---- ---- 978.00 -42.25 1020.25 5400 ---- ---- ---- ---- 1026.75 -42.25 1069.00 5450 ---- ---- ---- ---- 1075.50 -42.25 1117.75 5500 ---- ---- ---- ---- 1124.25 -42.25 1166.50 5550 ---- ---- ---- ---- 1173.00 -42.25 1215.25 5600 ---- ---- ---- ---- 1221.75 -42.25 1264.00 5650 ---- ---- ---- ---- 1270.50 -42.25 1312.75 5700 ---- ---- ---- ---- 1319.25 -42.50 1361.75 44 5800 ---- ---- ---- ---- 1417.00 -42.25 1459.25 5900 ---- ---- ---- ---- 1514.75 -42.25 1557.00 6000 ---- ---- ---- ---- 1612.25 -42.25 1654.50 250 6100 ---- ---- ---- ---- 1710.00 -42.25 1752.25 1 6200 ---- ---- ---- ---- 1807.75 -42.25 1850.00 6300 ---- ---- ---- ---- 1905.50 -42.00 1947.50 6400 ---- ---- ---- ---- 2003.00 -42.25 2045.25 6500 ---- ---- ---- ---- 2100.75 -42.25 2143.00 6600 ---- ---- ---- ---- 2198.50 -42.25 2240.75 6700 ---- ---- ---- ---- 2296.25 -42.00 2338.25 EW APR24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .55 .00 .55 1000 ---- ---- ---- ---- .70 -.05 .75 1100 ---- ---- ---- ---- .85 -.05 .90 1200 ---- ---- ---- ---- 1.05 -.05 1.10 1300 ---- ---- 1.30A 1.30A 1.25 -.10 1.35 1400 ---- ---- 1.50A 1.50A 1.45 -.15 1.60 1500 ---- ---- 1.75A 1.75A 1.70 -.15 1.85 1600 ---- 2.25B 2.05A 2.25B 2.05 -.15 2.20 1700 ---- 2.70B 2.45A 2.70B 2.45 -.15 2.60 1800 ---- 3.10B 2.90A 3.10B 2.90 -.15 3.05 1900 ---- ---- 3.25A 3.25A 3.35 -.25 3.60 2000 ---- ---- 3.70A 3.70A 3.80 -.35 4.15 100 2100 ---- ---- 4.20A 4.20A 4.25 -.45 4.70 2200 ---- ---- 4.75A 4.75A 4.75 -.60 5.35 10 2300 ---- ---- 5.35A 5.35A 5.35 -.75 1 6.10 5 2400 ---- 6.95B 6.05A 6.95B 6.05 -.85 6.90 2500 ---- 7.95B 6.85A 7.95B 6.90 -.95 7.85 2550 ---- 8.45B 7.30A 8.45B 7.35 -1.05 8.40 2600 ---- 9.05B 7.75A 9.05B 7.85 -1.15 9.00 2650 ---- 9.70B 8.30A 9.70B 8.40 -1.20 9.60 2700 ---- ---- 8.85A 8.85A 8.95 -1.30 10.25 2750 ---- ---- 9.45A 9.45A 9.60 -1.40 11.00 2800 ---- ---- 10.25A 10.25A 10.25 -1.50 2 11.75 2 2 2850 ---- 12.75B 11.00A 12.75B 11.00 -1.50 12.50 2900 ---- 13.75B 11.75A 13.75B 11.75 -1.75 13.50 2950 ---- 14.75B 12.50A 14.75B 12.50 -2.00 1 14.50 3000 ---- 16.00B 13.50A 16.00B 13.50 -2.25 1 15.75 3050 ---- 17.25B 14.50A 17.25B 14.50 -2.50 17.00 3100 ---- 18.75B 15.75A 18.75B 15.75 -2.50 2 18.25 3150 ---- 20.50B 17.00A 20.50B 17.00 -3.00 9 20.00 3200 ---- 22.25B 18.50A 22.25B 18.50 -3.25 21.75 1 1 3250 ---- 24.25B 20.00A 24.25B 20.00 -3.75 1 23.75 3300 ---- 26.75B 22.00A 26.75B 22.00 -3.75 25.75 3350 ---- 29.25B 24.00A 29.25B 24.00 -4.25 1 28.25 3400 ---- 32.00B 26.25A 32.00B 26.25 -4.75 31.00 3450 ---- 35.50B 29.00A 35.50B 29.00 -5.00 34.00 3500 ---- 39.00B 31.75A 39.00B 32.00 -5.50 37.50 1 1 3550 ---- 43.25B 35.00A 43.25B 35.25 -6.25 41.50 3600 ---- 47.75B 38.75A 47.75B 39.25 -6.75 46.00 3650 ---- 53.00B 42.75A 53.00B 43.50 -7.50 51.00 3700 ---- 59.00B 47.50A 59.00B 48.25 -8.50 2 56.75 4 4 3750 ---- 65.50B 53.00A 65.50B 53.75 -9.00 62.75 3800 ---- 72.75B 58.75A 72.75B 59.75 -10.00 9 69.75 3850 ---- 81.00B 65.50A 81.00B 66.75 -10.50 77.25 3900 ---- 90.00B 72.75A 90.00B 74.25 -11.25 1 85.50 1 1 3950 ---- 100.00B 81.00A 100.00B 82.50 -11.75 94.25 1 1 4000 ---- 111.00B 90.25A 111.00B 91.75 -12.50 104.25 4050 ---- 123.00B 100.50A 123.00B 102.25 -12.75 115.00 4100 ---- 136.50B 111.50A 136.50B 113.50 -13.50 127.00 4150 ---- 151.00B 124.00A 151.00B 126.00 -14.25 140.25 4200 ---- 166.75B 137.75A 166.75B 139.75 -15.25 155.00 4250 ---- 184.25B 152.50A 184.25B 155.25 -16.00 171.25 4300 ---- 203.50B 169.00A 203.50B 172.00 -17.50 3 189.50 4350 ---- 224.25B 187.25A 224.25B 190.50 -19.25 209.75 4400 ---- 247.25B 207.25A 247.25B 210.75 -21.50 232.25 4450 ---- 272.25B 229.50A 272.25B 233.25 -24.00 257.25 4500 ---- 299.75B 254.00A 299.75B 258.50 -26.00 284.50 4550 ---- 329.75B 281.00A 329.75B 286.00 -28.50 314.50 4600 ---- ---- 311.00A 311.00A 315.50 -31.50 347.00 4650 ---- ---- ---- ---- 346.75 -35.25 382.00 4700 ---- ---- ---- ---- 381.50 -38.00 419.50 4750 ---- ---- ---- ---- 421.00 -38.00 459.00 4800 ---- ---- ---- ---- 462.25 -38.25 500.50 4850 ---- ---- ---- ---- 504.50 -39.25 543.75 4900 ---- ---- ---- ---- 548.25 -40.00 588.25 4950 ---- ---- ---- ---- 593.25 -40.75 634.00 5000 ---- ---- ---- ---- 639.50 -40.75 680.25 5050 ---- ---- ---- ---- 686.25 -41.25 727.50 5100 ---- ---- ---- ---- 733.50 -41.50 775.00 5150 ---- ---- ---- ---- 781.25 -41.50 822.75 5200 ---- ---- ---- ---- 829.00 -41.75 870.75 5300 ---- ---- ---- ---- 925.25 -42.00 967.25 5400 ---- ---- ---- ---- 1022.00 -42.00 1064.00 5500 ---- ---- ---- ---- 1118.75 -42.00 1160.75 5600 ---- ---- ---- ---- 1215.75 -42.00 1257.75 5700 ---- ---- ---- ---- 1312.75 -42.00 1354.75 5800 ---- ---- ---- ---- 1410.00 -42.00 1452.00 5900 ---- ---- ---- ---- 1507.00 -42.00 1549.00 6000 ---- ---- ---- ---- 1604.25 -42.00 1646.25 EW JUN24 End of Month (EOM) Emini S&P Options PUT 800 ---- ---- ---- ---- .85 -.05 .90 900 ---- ---- 1.10A 1.10A 1.05 -.10 1.15 1000 1.40 1.40 1.35A 1.35A 1.30 -.15 1 1.45 1 14 1100 1.50 1.50 1.50 1.50 1.55 -.20 1 1.75 2 51 1200 2.00 2.00 1.90A 1.90A 1.85 -.25 1 2.10 7 1300 ---- ---- 2.25A 2.25A 2.25 -.20 2.45 5 1400 ---- ---- 2.70A 2.70A 2.65 -.20 2.85 165 1500 ---- 3.35B 3.15A 3.35B 3.05 -.25 3.30 5 1600 ---- ---- 3.60A 3.60A 3.50 -.35 3.85 1 259 1700 ---- ---- 4.10A 4.10A 4.05 -.40 4.45 239 1800 ---- ---- 4.60A 4.60A 4.60 -.45 5.05 3 1900 ---- ---- 5.15A 5.15A 5.20 -.50 5.70 2000 ---- 6.45B 5.80A 6.45B 5.85 -.55 6.40 503 2100 ---- ---- 6.50A 6.50A 6.55 -.70 7.25 2200 ---- 8.20B 7.30A 8.20B 7.40 -.75 8.15 2300 ---- 9.30B 8.20A 9.30B 8.30 -.90 9.20 100 2400 ---- ---- 9.25A 9.25A 9.30 -1.20 10.50 25 2500 ---- ---- 10.50A 10.50A 10.50 -1.25 11.75 143 2550 ---- ---- 11.25A 11.25A 11.25 -1.25 12.50 2600 ---- 13.50B 11.75A 13.50B 11.75 -1.50 13.25 10 2650 ---- ---- 12.50A 12.50A 12.50 -1.75 14.25 2700 ---- ---- 13.50A 13.50A 13.50 -1.75 15.25 144 2750 ---- 16.50B 14.25A 16.50B 14.25 -2.00 16.25 2800 ---- 17.50B 15.25A 17.50B 15.25 -2.00 17.25 107 2850 ---- 19.00B 16.25A 19.00B 16.25 -2.25 18.50 4 2900 ---- 20.25B 17.50A 20.25B 17.50 -2.50 20 20.00 73 2950 ---- 21.75B 18.75A 21.75B 18.75 -2.75 10 21.50 3000 ---- 23.50B 20.00A 23.50B 20.25 -2.75 23.00 250 318 3050 ---- 25.50B 21.50A 25.50B 21.75 -3.00 24.75 60 3100 ---- 27.50B 23.25A 27.50B 23.50 -3.25 26.75 104 3150 ---- 29.75B 25.00A 29.75B 25.25 -3.75 29.00 31 3200 ---- 32.25B 27.00A 32.25B 27.25 -4.00 31.25 105 3250 ---- 35.00B 29.25A 35.00B 29.50 -4.50 34.00 56 3300 ---- 37.75B 31.75A 37.75B 32.00 -4.75 36.75 118 3350 ---- 41.00B 34.50A 41.00B 34.75 -5.25 40.00 125 3400 ---- 44.75B 37.50A 44.75B 37.75 -5.50 43.25 89 3450 ---- 48.75B 40.75A 48.75B 41.25 -6.00 47.25 372 3500 ---- 53.25B 44.25A 53.25B 44.75 -6.75 51.50 101 3550 ---- 58.25B 48.50A 58.25B 49.00 -7.00 56.00 4 3600 ---- 63.50B 52.75A 63.50B 53.50 -7.75 61.25 143 3650 ---- 69.75B 57.75A 69.75B 58.50 -8.50 67.00 59 3700 ---- 76.25B 63.25A 76.25B 64.25 -9.25 73.50 177 3750 ---- 83.75B 69.25A 83.75B 70.25 -10.25 80.50 60 61 3800 ---- 91.75B 76.00A 91.75B 77.25 -10.75 88.00 90 3850 ---- 100.50B 83.25A 100.50B 84.75 -11.75 96.50 1 3 3900 ---- 110.00B 91.50A 110.00B 93.00 -12.75 105.75 225 3950 108.00 120.50B 100.25A 108.75B 102.00 -13.75 40 115.75 103 4000 ---- 131.75B 110.00A 131.75B 111.75 -14.75 126.50 206 4050 ---- 144.00B 120.50A 144.00B 122.50 -15.75 138.25 288 4100 ---- 157.25B 132.00A 157.25B 134.25 -16.50 150.75 10 519 4150 ---- 171.75B 144.50A 171.75B 147.00 -17.50 164.50 72 4200 ---- 187.00B 158.00A 187.00B 160.75 -18.50 179.25 10 358 4250 190.75 203.75B 172.75A 172.75A 175.75 -19.50 30 195.25 4 4300 220.75 222.00 188.50A 188.50A 191.75 -20.75 41 212.50 794 4350 ---- 241.00B 205.75A 241.00B 209.00 -22.25 231.25 365 4400 ---- 261.75B 224.25A 261.75B 227.50 -24.00 251.50 1214 4450 ---- 284.25B 244.25A 284.25B 247.75 -25.50 273.25 1 150 4500 ---- 308.25B 266.00A 308.25B 270.00 -26.50 296.50 1282 4550 312.50 333.50B 289.75A 289.75A 294.00 -27.75 16 321.75 2 40 4600 ---- 361.50B 316.00A 361.50B 320.00 -29.00 349.00 702 4650 ---- 391.50B 343.75A 391.50B 348.00 -30.25 378.25 2 312 4700 ---- 410.25B 373.75A 410.25B 378.25 -31.75 410.00 417 4750 ---- 444.50B 413.25A 444.50B 410.75 -33.00 443.75 37 4800 ---- ---- 447.75A 447.75A 445.50 -34.50 480.00 196 4850 ---- ---- ---- ---- 482.25 -35.75 518.00 82 4900 ---- ---- ---- ---- 521.25 -36.75 558.00 139 4950 ---- ---- ---- ---- 561.75 -38.00 599.75 453 5000 ---- ---- ---- ---- 604.00 -38.75 642.75 139 5050 ---- ---- ---- ---- 647.75 -39.25 687.00 32 5100 ---- ---- ---- ---- 692.25 -39.75 732.00 127 5150 ---- ---- ---- ---- 738.00 -40.00 778.00 5200 ---- ---- ---- ---- 784.00 -40.25 824.25 5 5250 ---- ---- ---- ---- 830.75 -40.50 871.25 5300 ---- ---- ---- ---- 877.75 -40.50 918.25 5350 ---- ---- ---- ---- 925.00 -40.75 965.75 5400 ---- ---- ---- ---- 972.50 -41.00 1013.50 5450 ---- ---- ---- ---- 1020.25 -41.00 1061.25 5500 ---- ---- ---- ---- 1068.00 -41.00 1109.00 5550 ---- ---- ---- ---- 1115.75 -41.00 1156.75 5600 ---- ---- ---- ---- 1163.75 -41.00 1204.75 5650 ---- ---- ---- ---- 1211.75 -41.00 1252.75 5700 ---- ---- ---- ---- 1259.75 -41.00 1300.75 5750 ---- ---- ---- ---- 1307.75 -41.00 1348.75 5800 ---- ---- ---- ---- 1355.75 -41.25 1397.00 5900 ---- ---- ---- ---- 1452.00 -41.00 1493.00 6000 ---- ---- ---- ---- 1548.25 -41.00 1589.25 500 6100 ---- ---- ---- ---- 1644.50 -41.00 1685.50 6200 ---- ---- ---- ---- 1740.75 -41.00 1781.75 6300 ---- ---- ---- ---- 1837.00 -41.00 1878.00 6400 ---- ---- ---- ---- 1933.50 -40.75 1974.25 6500 ---- ---- ---- ---- 2029.75 -41.00 2070.75 6600 ---- ---- ---- ---- 2126.00 -41.00 2167.00 6700 ---- ---- ---- ---- 2222.50 -40.75 2263.25 EW SEP24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- 1.80 -.10 1.90 4 1000 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 3 1100 ---- ---- 2.75A 2.75A 2.75 -.20 2.95 1200 ---- ---- 3.25A 3.25A 3.25 -.20 3.45 1 1300 ---- ---- 3.80A 3.80A 3.75 -.25 4.00 1400 ---- ---- 4.35A 4.35A 4.30 -.30 4.60 1500 ---- ---- 5.00A 5.00A 4.85 -.40 5.25 12 1600 ---- ---- 5.60A 5.60A 5.50 -.45 5.95 14 1700 ---- ---- 6.30A 6.30A 6.25 -.50 6.75 1800 ---- ---- 7.10A 7.10A 7.05 -.60 7.65 1900 ---- ---- 7.95A 7.95A 7.95 -.65 8.60 2000 ---- ---- 8.90A 8.90A 8.90 -.80 9.70 2 2100 ---- ---- 9.95A 9.95A 9.95 -1.05 11.00 2200 ---- ---- 11.25A 11.25A 11.25 -1.00 12.25 2300 ---- ---- 12.50A 12.50A 12.50 -1.25 13.75 2 2400 ---- 15.75B 14.00A 15.75B 14.00 -1.50 15.50 223 2500 ---- ---- 16.00A 16.00A 16.00 -1.75 17.75 319 2600 ---- 20.25B 18.00A 20.25B 18.00 -2.00 20.00 80 2650 ---- 21.75B 19.25A 21.75B 19.25 -2.25 21.50 2700 ---- 23.25B 20.50A 23.25B 20.50 -2.25 22.75 72 2750 ---- 24.75B 21.75A 24.75B 21.75 -2.75 24.50 2800 ---- 26.50B 23.25A 26.50B 23.25 -2.75 26.00 20 2850 ---- 28.50B 25.00A 28.50B 25.00 -3.00 28.00 2900 26.75 30.50B 26.75 26.75 26.75 -3.25 2 30.00 10 2950 ---- 32.75B 28.50A 32.75B 28.50 -3.75 32.25 3000 ---- 35.25B 30.50A 35.25B 30.75 -3.75 34.50 4 3050 ---- 37.75B 32.75A 37.75B 33.00 -4.00 37.00 3100 ---- 40.75B 35.25A 40.75B 35.25 -4.50 39.75 2 3150 ---- 43.75B 38.00A 43.75B 38.00 -4.75 42.75 3200 ---- 47.00B 40.75A 47.00B 41.00 -5.00 46.00 61 64 3250 ---- 50.75B 43.75A 50.75B 44.00 -5.50 49.50 3300 ---- 54.75B 47.25A 54.75B 47.50 -6.00 53.50 117 3350 ---- 59.25B 51.00A 59.25B 51.25 -6.50 57.75 66 3400 ---- 63.75B 55.00A 63.75B 55.25 -7.00 62.25 13 3450 ---- 69.00B 59.25A 69.00B 59.75 -7.25 67.00 2 3500 ---- 74.50B 64.25A 74.50B 64.75 -7.75 72.50 184 3550 ---- 80.50B 69.50A 80.50B 70.00 -8.25 78.25 3600 ---- 87.00B 75.00A 87.00B 75.75 -8.75 1 84.50 76 3650 ---- 94.25B 81.25A 94.25B 82.00 -9.50 1 91.50 1 3700 ---- 101.75B 87.75A 101.75B 88.75 -10.00 98.75 33 3750 ---- 110.00B 95.00A 110.00B 96.00 -10.75 106.75 81 3800 107.50 119.25B 103.00A 103.00A 104.00 -11.50 1 115.50 44 3850 127.75 128.75B 111.00A 128.75B 112.50 -12.25 1 124.75 2 3900 ---- 139.00B 120.25A 139.00B 121.75 -13.00 134.75 7 3950 ---- 150.25B 130.00A 150.25B 131.75 -13.75 145.50 69 70 4000 ---- 162.25B 140.75A 162.25B 142.25 -14.75 157.00 55 4050 ---- 174.75B 151.75A 174.75B 153.75 -15.50 169.25 214 4100 ---- 188.50B 163.75A 188.50B 166.00 -16.25 182.25 50 4150 ---- 202.75B 177.00A 202.75B 179.00 -17.25 196.25 233 4200 ---- 218.25B 190.75A 218.25B 193.00 -18.00 211.00 210 4250 ---- 234.50B 205.00A 234.50B 207.75 -19.00 226.75 51 4300 ---- 251.50B 220.75A 251.50B 223.75 -19.75 243.50 206 4350 ---- 270.00B 237.25A 270.00B 240.50 -20.50 261.00 40 4400 ---- 289.25B 255.00A 289.25B 258.00 -21.75 279.75 121 4450 ---- 310.00B 274.00A 310.00B 277.25 -22.75 300.00 4500 ---- 331.75B 294.00A 331.75B 297.50 -23.75 321.25 279 4550 ---- 355.00B 315.00A 355.00B 319.25 -24.75 344.00 4600 ---- 379.75B 337.75A 379.75B 342.25 -25.75 368.00 196 4650 ---- 405.25B 362.75A 405.25B 366.75 -27.00 393.75 105 4700 ---- 433.25B 389.00A 433.25B 392.75 -28.25 421.00 291 4750 ---- 462.75B 416.75A 462.75B 420.75 -29.25 450.00 140 4800 ---- 494.25B 446.50A 494.25B 450.25 -30.75 481.00 126 4850 ---- ---- 478.00A 478.00A 482.00 -31.50 513.50 67 4900 ---- ---- 522.25A 522.25A 515.25 -32.75 548.00 187 4950 ---- ---- 557.50A 557.50A 550.75 -33.50 584.25 5000 ---- ---- ---- ---- 587.75 -34.50 622.25 311 5050 ---- ---- ---- ---- 626.25 -35.25 661.50 5100 ---- ---- ---- ---- 666.25 -36.00 702.25 157 5150 ---- ---- ---- ---- 707.75 -36.50 744.25 5200 ---- ---- ---- ---- 750.25 -36.75 787.00 14 5250 ---- ---- ---- ---- 793.50 -37.50 831.00 5300 ---- ---- ---- ---- 837.75 -37.75 875.50 13 5350 ---- ---- ---- ---- 882.50 -38.00 920.50 5400 ---- ---- ---- ---- 928.00 -38.25 966.25 15 5450 ---- ---- ---- ---- 973.75 -38.50 1012.25 5500 ---- ---- ---- ---- 1020.00 -38.50 1058.50 5600 ---- ---- ---- ---- 1113.00 -38.75 1151.75 5700 ---- ---- ---- ---- 1206.75 -38.75 1245.50 4 5800 ---- ---- ---- ---- 1301.00 -38.75 1339.75 5900 ---- ---- ---- ---- 1395.50 -38.75 1434.25 6000 ---- ---- ---- ---- 1490.25 -38.75 1529.00 6100 ---- ---- ---- ---- 1585.00 -38.50 1623.50 6200 ---- ---- ---- ---- 1679.75 -38.75 1718.50 6300 ---- ---- ---- ---- 1774.50 -38.75 1813.25 6400 ---- ---- ---- ---- 1869.50 -38.50 1908.00 6500 ---- ---- ---- ---- 1964.50 -38.50 2003.00 6600 ---- ---- ---- ---- 2059.50 -38.50 2098.00 6700 ---- ---- ---- ---- 2154.25 -38.75 2193.00 6800 ---- ---- ---- ---- 2249.25 -38.50 2287.75 EW DEC24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- 2.65 -.10 2.75 4 1000 ---- ---- 3.40A 3.40A 3.30 -.15 3.45 12 1100 ---- ---- 4.05A 4.05A 4.00 -.15 4.15 1200 ---- ---- 4.70A 4.70A 4.65 -.20 4.85 1 1300 ---- ---- 5.35A 5.35A 5.30 -.25 5.55 1400 ---- ---- 6.00A 6.00A 5.95 -.35 6.30 1500 ---- ---- 6.75A 6.75A 6.65 -.40 7.05 1 1600 ---- ---- 7.60A 7.60A 7.45 -.45 7.90 1700 ---- 8.90B 8.50A 8.90B 8.35 -.50 8.85 1800 ---- ---- 9.55A 9.55A 9.35 -.65 10.00 1900 ---- ---- 10.75A 10.75A 10.50 -.75 11.25 2000 ---- ---- 12.00A 12.00A 12.00 -.75 12.75 1 2100 ---- ---- 13.50A 13.50A 13.50 -1.00 14.50 2200 ---- ---- 15.25A 15.25A 15.00 -1.50 16.50 2300 ---- ---- 17.25A 17.25A 17.00 -1.50 18.50 2400 ---- ---- 19.25A 19.25A 19.25 -1.75 21.00 2500 ---- 24.00B 21.75A 24.00B 21.75 -2.00 23.75 15 2600 ---- 27.50B 24.75A 27.50B 24.50 -2.50 27.00 2700 ---- 31.25B 28.00A 31.25B 28.00 -2.75 30.75 2800 ---- 35.75B 32.00A 35.75B 31.75 -3.25 35.00 2900 ---- 41.00B 36.50A 41.00B 36.50 -3.75 40.25 3000 ---- 47.00B 41.75A 47.00B 41.75 -4.25 46.00 3100 ---- 53.75B 48.00A 53.75B 48.00 -4.75 52.75 214 3200 ---- 62.00B 55.25A 62.00B 55.00 -5.50 60.50 3300 ---- 71.25B 63.25A 71.25B 63.50 -6.25 69.75 100 3400 ---- 82.00B 72.75A 82.00B 73.25 -6.75 80.00 3500 ---- 94.50B 83.75A 94.50B 84.25 -7.75 92.00 4 3600 ---- 109.00B 96.50A 109.00B 97.00 -8.75 105.75 3700 ---- 125.25B 111.00A 125.25B 111.75 -9.75 121.50 59 3800 ---- 144.00B 127.50A 144.00B 128.50 -11.00 139.50 1 191 3900 ---- 164.75B 146.50A 164.75B 147.75 -12.25 160.00 77 4000 178.25 189.00B 168.00A 178.50B 169.50 -13.25 1 182.75 4100 ---- 215.50B 191.75A 215.50B 194.00 -14.00 208.00 3 4200 ---- 245.00B 219.25A 245.00B 221.50 -14.75 236.25 20 4300 ---- 277.75B 249.00A 277.75B 252.00 -16.00 268.00 4400 ---- 314.00B 282.50A 314.00B 285.25 -18.75 304.00 1 4500 ---- 354.00B 319.75A 354.00B 321.50 -23.00 344.50 1 4600 ---- 398.50B 361.25A 398.50B 362.00 -27.00 389.00 4700 ---- 448.00B 407.25A 448.00B 408.00 -29.50 437.50 16 4800 ---- 502.50B 460.50A 502.50B 460.00 -30.75 490.75 90 4900 ---- 563.00B 518.25A 563.00B 518.00 -32.00 550.00 49 5000 ---- ---- 582.00A 582.00A 582.00 -33.50 615.50 86 5100 ---- ---- ---- ---- 652.00 -35.00 687.00 16 5200 ---- ---- ---- ---- 727.75 -36.00 763.75 5300 ---- ---- ---- ---- 808.00 -36.75 844.75 20 5400 ---- ---- ---- ---- 892.00 -37.50 929.50 5500 ---- ---- ---- ---- 978.75 -37.75 1016.50 5600 ---- ---- ---- ---- 1067.75 -38.00 1105.75 5700 ---- ---- ---- ---- 1158.00 -38.25 1196.25 5800 ---- ---- ---- ---- 1249.50 -38.25 1287.75 5900 ---- ---- ---- ---- 1341.75 -38.25 1380.00 6000 ---- ---- ---- ---- 1434.25 -38.25 1472.50 6100 ---- ---- ---- ---- 1527.25 -38.25 1565.50 6200 ---- ---- ---- ---- 1620.25 -38.50 1658.75 6300 ---- ---- ---- ---- 1713.75 -38.25 1752.00 6400 ---- ---- ---- ---- 1807.25 -38.00 1845.25 6500 ---- ---- ---- ---- 1900.75 -38.00 1938.75 6600 ---- ---- ---- ---- 1994.25 -38.00 2032.25 6700 ---- ---- ---- ---- 2088.00 -37.75 2125.75 6800 ---- ---- ---- ---- 2181.50 -38.00 2219.50 EW MAR25 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- 3.30 -.10 3.40 1000 ---- ---- ---- ---- 4.10 -.15 4.25 1 1100 ---- ---- ---- ---- 4.85 -.20 5.05 1200 ---- ---- ---- ---- 5.60 -.20 5.80 1300 ---- ---- 6.55A 6.55A 6.35 -.25 6.60 1400 ---- ---- 7.35A 7.35A 7.10 -.30 7.40 1500 ---- ---- 8.30A 8.30A 7.95 -.40 8.35 1600 ---- ---- 9.30A 9.30A 8.90 -.50 9.40 1700 ---- ---- 10.50A 10.50A 10.00 -.75 10.75 1800 ---- ---- 11.75A 11.75A 11.25 -.75 12.00 1900 ---- ---- 13.25A 13.25A 12.75 -1.00 13.75 2000 ---- ---- 14.75A 14.75A 14.50 -1.00 15.50 2100 ---- ---- 16.75A 16.75A 16.25 -1.50 17.75 2200 ---- ---- 18.75A 18.75A 18.50 -1.50 20.00 2300 ---- ---- 21.25A 21.25A 20.75 -1.75 22.50 2400 ---- ---- 23.75A 23.75A 23.50 -2.00 25.50 2500 ---- ---- 27.25A 27.25A 26.75 -2.25 29.00 2600 ---- 33.00B 30.75A 33.00B 30.25 -2.50 32.75 2700 ---- 37.50B 35.00A 37.50B 34.50 -2.75 37.25 2800 ---- 43.00B 39.50A 43.00B 39.25 -3.25 42.50 2900 ---- 49.00B 44.75A 49.00B 44.75 -3.50 48.25 1 3000 ---- 56.00B 51.75A 55.75B 51.25 -4.00 55.25 1 3100 ---- 64.00B 59.00A 64.00B 58.50 -4.50 63.00 3200 ---- 73.50B 66.75A 73.50B 66.75 -5.25 72.00 3300 ---- 84.00B 76.25A 84.00B 76.25 -6.00 82.25 3400 ---- 95.75B 87.00A 95.75B 87.00 -7.00 94.00 3500 ---- 109.50B 99.25A 109.50B 99.50 -7.75 107.25 100 3600 ---- 124.75B 113.00A 124.75B 113.25 -8.75 122.00 100 3700 ---- 142.00B 128.75A 142.00B 129.25 -9.75 139.00 3800 ---- 161.75B 146.50A 161.75B 147.00 -10.75 157.75 3900 ---- 183.50B 166.50A 183.50B 166.75 -12.00 178.75 4000 ---- 207.75B 188.50A 207.75B 189.25 -13.00 202.25 4100 ---- 234.50B 213.25A 234.50B 214.25 -13.75 228.00 4200 ---- 264.00B 240.75A 264.00B 242.25 -14.50 256.75 4300 ---- 296.25B 270.50A 296.25B 272.75 -15.25 288.00 4400 ---- 331.50B 303.25A 331.50B 305.50 -17.00 322.50 4500 ---- 370.00B 339.75A 370.00B 340.25 -20.25 360.50 4600 ---- 412.50B 379.50A 412.50B 378.00 -24.00 402.00 4700 ---- 459.00B 423.25A 459.00B 420.25 -27.50 447.75 4800 ---- 509.25B 471.00A 509.25B 467.50 -30.50 498.00 4900 ---- 565.00B 527.00A 565.00B 520.50 -32.50 553.00 5000 ---- 626.00B 585.50A 626.00B 579.25 -33.75 613.00 5100 ---- 680.00B 649.25A 680.00B 643.25 -34.75 678.00 5200 ---- ---- ---- ---- 712.50 -35.25 747.75 5300 ---- ---- ---- ---- 786.50 -35.50 822.00 5400 ---- ---- ---- ---- 864.50 -36.00 900.50 5500 ---- ---- ---- ---- 945.75 -36.50 982.25 5600 ---- ---- ---- ---- 1030.00 -36.75 1066.75 5700 ---- ---- ---- ---- 1116.50 -37.00 1153.50 5800 ---- ---- ---- ---- 1204.75 -37.00 1241.75 5900 ---- ---- ---- ---- 1294.00 -37.25 1331.25 6000 ---- ---- ---- ---- 1384.25 -37.25 1421.50 6100 ---- ---- ---- ---- 1475.25 -37.25 1512.50 6200 ---- ---- ---- ---- 1566.50 -37.25 1603.75 6300 ---- ---- ---- ---- 1658.25 -37.25 1695.50 6400 ---- ---- ---- ---- 1750.00 -37.25 1787.25 6500 ---- ---- ---- ---- 1842.00 -37.25 1879.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107720 49537 416856 EW1 NOV23 End Of Week 1 (EOW1) Emini S&P Options CALL 100 ---- 4153.00B ---- 4153.00B 4154.75 +44.50 155 4110.25 297 19303 900 ---- 3353.50B ---- 3353.50B 3355.00 +44.25 3310.75 1000 ---- 3253.50B ---- 3253.50B 3255.00 +44.25 3210.75 1100 ---- 3153.50B ---- 3153.50B 3155.00 +44.25 3110.75 1200 ---- 3053.50B ---- 3053.50B 3055.00 +44.25 3010.75 1300 ---- 2953.75B ---- 2953.75B 2955.00 +44.25 2910.75 1400 ---- 2853.75B ---- 2853.75B 2855.00 +44.00 2811.00 1500 ---- 2753.75B ---- 2753.75B 2755.00 +44.00 2711.00 1600 ---- 2653.75B ---- 2653.75B 2655.25 +44.25 2611.00 1700 ---- 2554.00B ---- 2554.00B 2555.25 +44.25 2511.00 1800 ---- 2454.00B ---- 2454.00B 2455.25 +44.25 1 2411.00 1900 ---- 2354.00B ---- 2354.00B 2355.25 +44.00 2311.25 2000 ---- 2254.00B ---- 2254.00B 2255.25 +44.00 1 2211.25 2100 ---- 2154.25B ---- 2154.25B 2155.25 +44.00 2111.25 150 18600 2200 ---- 2054.25B ---- 2054.25B 2055.25 +44.00 2011.25 2300 ---- 1954.25B ---- 1954.25B 1955.25 +44.00 1911.25 2400 ---- 1854.25B ---- 1854.25B 1855.50 +44.00 1811.50 2500 ---- 1754.50B ---- 1754.50B 1755.50 +44.00 1711.50 2550 ---- 1704.50B ---- 1704.50B 1705.50 +44.00 1661.50 2600 ---- 1654.50B ---- 1654.50B 1655.50 +44.00 1611.50 2650 ---- 1604.50B ---- 1604.50B 1605.50 +44.00 1561.50 2700 ---- 1554.50B ---- 1554.50B 1555.50 +44.00 1511.50 2750 ---- 1504.50B ---- 1504.50B 1505.50 +44.00 1461.50 2800 ---- 1454.50B ---- 1454.50B 1455.50 +44.00 1411.50 2850 ---- 1404.50B ---- 1404.50B 1405.50 +44.00 1361.50 2900 ---- 1354.50B ---- 1354.50B 1355.50 +44.00 1311.50 2950 ---- 1304.75B ---- 1304.75B 1305.50 +43.75 1261.75 3000 ---- 1254.75B ---- 1254.75B 1255.50 +43.75 1211.75 30 3025 ---- 1229.75B ---- 1229.75B 1230.50 +43.75 1186.75 3050 ---- 1204.75B ---- 1204.75B 1205.50 +43.75 1161.75 3075 ---- 1179.75B ---- 1179.75B 1180.50 +43.75 1136.75 3100 ---- 1154.75B ---- 1154.75B 1155.75 +44.00 1111.75 3125 ---- 1129.75B ---- 1129.75B 1130.75 +44.00 1086.75 3150 ---- 1104.75B ---- 1104.75B 1105.75 +44.00 1061.75 3175 ---- 1079.75B ---- 1079.75B 1080.75 +44.00 1036.75 3200 ---- 1054.75B ---- 1054.75B 1055.75 +44.00 1011.75 3225 ---- 1029.75B ---- 1029.75B 1030.75 +44.00 986.75 3250 ---- 1004.75B ---- 1004.75B 1005.75 +44.00 961.75 3275 ---- 979.75B ---- 979.75B 980.75 +44.00 936.75 3300 ---- 955.00B ---- 955.00B 955.75 +44.00 911.75 3325 ---- 930.00B ---- 930.00B 930.75 +43.75 887.00 3350 ---- 905.00B ---- 905.00B 905.75 +43.75 862.00 3375 ---- 880.00B ---- 880.00B 880.75 +43.75 837.00 3400 ---- 855.00B 802.25A 802.25A 855.75 +43.75 812.00 3425 ---- 830.00B 773.25A 773.25A 830.75 +43.75 787.00 3450 ---- 806.00B 745.25A 745.25A 805.75 +43.75 762.00 3475 ---- 781.25B 718.25A 718.25A 780.75 +43.75 737.00 3500 ---- 756.25B 693.25A 693.25A 755.75 +43.75 712.00 139 139 3525 ---- 731.25B 668.25A 668.25A 730.75 +43.75 687.00 3550 ---- 706.25B 642.00A 642.00A 705.75 +43.75 662.00 3570 ---- 686.25B 622.00A 622.00A 685.75 +43.75 642.00 3575 ---- 681.25B 617.25A 617.25A 680.75 +43.75 637.00 3580 ---- 676.25B 612.00A 612.00A 675.75 +43.75 632.00 3590 ---- 667.75B 602.00A 602.00A 665.75 +43.50 622.25 3600 ---- 657.75B 592.00A 592.00A 656.00 +43.75 612.25 3610 ---- 647.75B 582.25A 582.25A 646.00 +43.75 602.25 3620 ---- 637.75B 572.00A 572.00A 636.00 +43.75 592.25 3625 ---- 632.75B 567.00A 567.00A 631.00 +43.75 587.25 3630 ---- 627.75B 562.00A 562.00A 626.00 +43.75 582.25 3640 ---- 617.75B 552.00A 552.00A 616.00 +43.75 572.25 3650 ---- 607.75B 542.00A 542.00A 606.00 +43.75 562.25 3660 ---- 597.75B 532.00A 532.00A 596.00 +43.75 552.25 3670 ---- 587.75B 522.00A 522.00A 586.00 +43.75 542.25 9 3675 ---- 582.75B 517.00A 517.00A 581.00 +43.75 537.25 3680 ---- 577.75B 512.00A 512.00A 576.00 +43.75 532.25 3690 ---- 567.75B 502.00A 502.00A 566.00 +43.75 522.25 3700 ---- 557.75B 492.50A 492.50A 556.00 +43.75 512.25 3710 ---- 547.75B 482.50A 482.50A 546.00 +43.75 502.25 3720 ---- 537.75B 472.50A 472.50A 536.00 +43.75 492.25 3725 ---- 532.75B 467.50A 467.50A 531.00 +43.75 487.25 3730 ---- 528.00B 462.50A 462.50A 526.00 +43.75 482.25 3735 ---- 523.00B 457.50A 457.50A 521.00 +43.75 477.25 3740 ---- 518.00B 452.50A 452.50A 516.00 +43.75 472.25 3745 ---- 513.00B 447.50A 447.50A 511.00 +43.75 467.25 3750 ---- 508.00B 442.50A 442.50A 506.00 +43.75 462.25 5 3755 ---- 503.00B 437.50A 437.50A 501.00 +43.75 457.25 3760 ---- 498.00B 432.50A 432.50A 496.00 +43.75 452.25 2 3765 ---- 493.00B 427.25A 427.25A 491.00 +43.75 447.25 3770 ---- 488.00B 422.25A 422.25A 486.00 +43.75 442.25 3775 ---- 483.00B 417.50A 417.50A 481.00 +43.75 437.25 3780 ---- 478.00B 412.50A 412.50A 476.00 +43.75 432.25 3785 ---- 473.00B 407.25A 407.25A 471.00 +43.75 427.25 3790 ---- 468.00B 402.25A 402.25A 466.00 +43.75 422.25 1 3795 ---- 463.00B 397.25A 397.25A 461.00 +43.75 417.25 1 3800 ---- 458.00B 392.25A 392.25A 456.00 +43.75 412.25 1 1 3805 ---- 453.00B 387.50A 387.50A 451.00 +43.75 407.25 3810 ---- 448.00B 382.50A 382.50A 446.00 +43.75 402.25 2 3815 ---- 443.00B 377.25A 377.25A 441.00 +43.75 397.25 1 1 3820 ---- 438.00B 372.25A 372.25A 436.00 +43.50 392.50 1 3825 ---- 433.00B 367.25A 367.25A 431.00 +43.50 387.50 1 1 3830 ---- 428.00B 362.25A 362.25A 426.00 +43.50 382.50 3835 388.75 423.00B 357.50A 423.00B 421.00 +43.50 2 377.50 3840 ---- 418.00B 352.50A 352.50A 416.00 +43.50 372.50 3 3845 ---- 413.00B 347.50A 347.50A 411.00 +43.50 367.50 1 1 3850 374.50 408.00B 342.50A 408.00B 406.00 +43.50 1 362.50 1 3855 358.50 403.00B 337.25A 366.25A 401.00 +43.50 2 357.50 1 1 3860 ---- 398.00B 332.25A 332.25A 396.00 +43.50 352.50 2 3865 378.75 393.00B 327.25A 356.25A 391.00 +43.50 1 347.50 3870 ---- 388.00B 322.00A 322.00A 386.00 +43.50 342.50 1 1 3875 ---- 383.00B 317.00A 317.00A 381.00 +43.50 337.50 1 3880 ---- 378.00B 312.00A 312.00A 376.00 +43.50 332.50 3885 ---- 373.00B 307.00A 307.00A 371.00 +43.50 327.50 1 1 3890 336.75 368.00B 302.00A 368.00B 366.00 +43.50 1 322.50 3895 327.50 363.00B 297.00A 363.00B 361.00 +43.50 1 317.50 2 2 3900 ---- 358.00B 292.00A 292.00A 356.00 +43.50 312.50 2 4 3905 315.00 353.00B 287.00A 353.00B 351.00 +43.50 1 307.50 3910 325.25 348.00B 282.00A 311.50A 346.00 +43.50 1 302.50 3 4 3915 319.00 343.00B 277.00A 306.50A 341.00 +43.50 1 297.50 4 1 3920 307.75 338.00B 272.00A 338.00B 336.25 +43.75 1 292.50 1 1 3925 ---- 333.00B 267.00A 267.00A 331.25 +43.75 287.50 1 3930 293.00 328.00B 262.00A 328.00B 326.25 +43.75 3 282.50 2 2 3935 283.25 323.00B 257.00A 323.00B 321.25 +43.75 2 277.50 1 3940 304.00 318.00B 252.00A 318.00B 316.25 +43.75 2 272.50 1 3945 281.25 313.25B 247.25A 313.25B 311.25 +43.75 2 267.50 1 3 3950 278.00 308.00B 242.25A 308.00B 306.25 +43.75 4 262.50 2 6 3955 269.50 303.25B 237.25A 266.50A 301.25 +43.75 4 257.50 3960 249.25 298.75B 232.25A 298.75B 296.25 +43.50 3 252.75 1 6 3965 259.00 293.75B 227.25A 293.75B 291.25 +43.50 4 247.75 2 3970 234.75 291.00B 222.25A 290.25B 286.25 +43.50 6 242.75 1 3975 238.00 286.50B 217.25A 286.00B 281.25 +43.50 2 237.75 1 3980 250.50 281.50B 212.25A 281.50B 276.25 +43.50 2 232.75 1 3985 250.75 277.00B 207.25A 277.00B 271.25 +43.50 2 227.75 3 4 3990 233.50 272.75B 202.25A 272.75B 266.25 +43.50 3 222.75 12 3995 ---- 269.25B 197.50A 197.50A 261.25 +43.50 217.75 1 4000 216.75 264.25B 192.50A 221.50A 256.25 +43.50 3 212.75 2 339 4005 ---- 259.25B 187.50A 187.50A 251.25 +43.25 208.00 1 1 4010 209.00 254.25B 182.50A 211.75A 246.25 +43.25 2 203.00 4015 194.25 249.25B 177.75A 249.00B 241.25 +43.25 1 198.00 20 4020 235.00 244.25B 172.75A 237.25B 236.25 +43.25 1 193.00 2 4025 ---- 239.25B 167.75A 167.75A 231.25 +43.00 188.25 2 2 4030 175.00 234.25B 163.00A 234.25B 226.25 +43.00 3 183.25 1 3 4035 ---- 229.25B 158.00A 158.00A 221.25 +43.00 178.25 43 4040 ---- 224.25B 153.00A 153.00A 216.25 +42.75 173.50 1 4 4045 168.50 219.25B 148.25A 163.50A 211.25 +42.75 1 168.50 1 4 4050 174.75 214.25B 143.50A 205.50A 206.25 +42.50 10 163.75 1 12 4055 155.25 209.25B 138.50A 209.25B 201.25 +42.50 2 158.75 2 4060 154.00 204.25B 133.75A 162.25A 196.25 +42.25 3 154.00 2 11 4065 141.25 199.50B 129.00A 157.25A 191.25 +42.00 3 149.25 3 3 4070 ---- 194.50B 124.50A 124.50A 186.25 +41.75 144.50 2 339 4075 ---- 189.50B 119.75A 119.75A 181.50 +41.75 139.75 6 4080 176.50 184.50B 115.25A 174.50A 176.50 +41.50 2 135.00 1 6 4085 142.00 179.50B 110.50A 137.75A 171.50 +41.25 1 130.25 2 11 4090 135.75 174.50B 106.00A 167.75B 166.50 +41.00 2 125.50 3 28 4095 111.00 169.50B 101.75A 128.25A 161.50 +40.50 6 121.00 3 24 4100 126.00 164.75B 97.25A 155.75A 156.50 +40.25 11 116.25 33 148 4105 111.25 159.75B 93.00A 118.75A 151.50 +39.75 4 111.75 4 46 4110 139.00 154.75B 88.75A 147.75B 146.75 +39.50 3 107.25 3 730 4115 104.50 149.75B 84.50A 109.25A 141.75 +38.75 4 103.00 6 63 4120 97.75 145.00B 80.50A 138.00B 136.75 +38.25 44 98.50 18 226 4125 82.50 140.00B 76.50A 133.00B 132.00 +37.75 11 94.25 11 219 4130 77.50 135.00B 72.50A 93.00A 127.00 +37.00 5 90.00 20 190 4135 93.75 130.25B 68.50A 91.25A 122.00 +36.25 1 85.75 26 91 4140 90.75 125.25B 64.75A 122.50B 117.25 +35.50 4 81.75 157 351 4145 69.50 120.50B 61.00A 61.00A 112.50 +35.00 6 77.50 100 127 4150 64.75 115.75B 57.50A 105.50A 107.50 +33.75 25 73.75 268 1721 4155 64.00 111.00B 54.00A 103.75B 102.75 +33.00 6 69.75 259 300 4160 61.00 106.25B 50.75A 99.50B 98.00 +32.25 40 65.75 235 411 4165 61.25 101.50B 47.25A 94.50A 93.50 +31.50 12 62.00 166 327 4170 50.50 96.75B 44.25A 90.25B 88.75 +30.25 250 58.50 653 431 4175 48.75 92.25B 41.00A 82.25A 84.25 +29.50 56 54.75 995 701 4180 45.50 87.50B 38.25A 80.75A 79.75 +28.50 192 51.25 954 846 4185 43.25 83.00B 35.25A 76.50B 75.25 +27.25 67 48.00 246 322 4190 37.75 78.50B 32.75A 69.00A 71.00 +26.25 232 44.75 398 486 4195 39.50 74.25B 30.00A 64.75A 66.75 +25.00 419 41.75 455 321 4200 33.50 69.75B 27.50A 63.50B 62.50 +23.75 4453 38.75 4262 2996 4205 31.00 65.50B 25.25A 59.25B 58.25 +22.25 444 36.00 1236 539 4210 28.75 61.50B 23.00A 55.50B 54.25 +21.25 798 33.00 1423 988 4215 25.75 57.50B 21.00A 51.50B 50.50 +20.25 462 30.25 393 537 4220 23.50 53.50B 19.00A 47.75B 46.50 +19.00 1262 27.50 688 873 4225 21.50 49.75B 17.25A 44.00B 43.00 +17.75 1045 25.25 1755 2261 4230 20.25 46.00B 15.50A 40.25B 39.50 +16.75 1300 22.75 2736 1210 4235 14.25 42.25 13.75A 34.75A 36.00 +15.00 498 21.00 429 510 4240 16.00 38.75B 12.25A 32.00A 32.75 +14.00 1469 18.75 860 1326 4245 15.00 35.50B 11.00A 30.50B 29.75 +13.00 503 16.75 474 283 4250 12.75 32.25B 9.65A 27.50B 26.75 +11.50 3755 15.25 2714 3739 4255 10.50 29.25B 8.45A 24.75B 24.00 +10.50 911 13.50 581 832 4260 9.65 26.25B 7.40A 22.25 21.50 +9.50 1739 12.00 620 1084 4265 8.45 23.50B 6.45A 18.25A 19.00 +8.50 990 10.50 1027 553 4270 7.80 21.00 5.50 17.25 16.75 +7.55 1216 9.20 830 1218 4275 6.60 18.50B 4.75A 15.00B 14.50 +6.45 2300 8.05 1136 849 4280 5.75 16.25B 4.00 13.00 12.75 +5.80 2690 6.95 641 1058 4285 4.00 14.25 3.40A 11.50 11.00 +5.00 1366 6.00 287 302 4290 3.95 12.25B 2.85 9.75 9.35 +4.20 1212 5.15 671 1129 4295 3.45 10.50B 2.40A 7.65A 7.95 +3.60 1277 4.35 237 363 4300 2.60 9.10 1.95A 6.90B 6.65 +2.95 5249 3.70 1532 2329 4305 2.05 7.65B 1.60A 5.75B 5.55 +2.50 1522 3.05 221 483 4310 1.85 6.50B 1.30A 4.80A 4.55 +2.00 1902 2.55 921 1299 4315 1.45 5.55B 1.05A 3.50A 3.70 +1.60 1100 2.10 325 452 4320 1.15 4.70B .85A 3.10B 3.00 +1.30 1141 1.70 597 1932 4325 .80 3.90B .70A 2.50 2.35 +.95 1191 1.40 553 796 4330 .80 3.25B .60A 1.95B 1.85 +.70 783 1.15 387 1318 4335 .65 2.65B .50 1.30A 1.40 +.45 865 .95 243 605 4340 .45 2.20B .40A 1.15B 1.05 +.30 591 .75 156 806 4345 .40 1.80B .35A .85B .80 +.15 841 .65 51 121 4350 .30 1.45B .30 .65 .60 +.10 2979 .50 2096 2797 4355 .25 1.15B .25 .45 .40 -.05 142 .45 17 450 4360 .25 .95B .25 .35 .30 -.05 822 .35 32 909 4365 .15 .75B .15 .25B .25 -.05 243 .30 13 20 4370 .60 .65B .20 .20 .20 -.05 39 .25 9 745 4375 .10 .50 .10 .15A .15 -.10 1134 .25 156 3472 4380 .25 .45B .10A .10A .15 -.05 1039 .20 1 767 4385 .20 .35B .10A .10A .10 -.10 3 .20 241 4390 .10 .30B .10 .10 .10 -.05 265 .15 100 588 4395 ---- .25B .10A .10A .10 -.05 .15 33 4400 .10 .20B .10 .10 .10 -.05 1258 .15 2543 3312 4405 .10 .20B .10 .10 .05 -.10 52 .15 2 173 4410 .10 .10 .10 .10 .05 -.10 3 .15 44 1015 4415 ---- .15B ---- .15B .05 -.05 .10 72 4420 .10 .15B .05A .05A .05 -.05 188 .10 19 1159 4425 .05 .10 .05 .05A .05 -.05 895 .10 6 891 4430 .10 .10 .05A .05A .05 -.05 4 .10 3 391 4435 .10 .10 .05A .05A .05 -.05 10 .10 2 18 4440 ---- ---- .05A .05A .05 -.05 81 .10 1148 4445 ---- .10B ---- .10B CAB -.05 .05 6 4450 .05 .10B .05 .05 CAB -.05 622 .05 1006 4302 4455 ---- .10B ---- .10B CAB -.05 .05 12 4460 ---- .10B ---- .10B CAB -.05 .05 5 521 4465 ---- ---- ---- ---- CAB -.05 .05 8 4470 ---- ---- ---- ---- CAB -.05 .05 1316 4475 .05 .05 .05 .05 CAB -.05 353 .05 1028 4480 ---- ---- ---- ---- CAB -.05 .05 1390 4490 ---- ---- ---- ---- CAB -.05 .05 4 504 4500 .10 .10 .05 .10 CAB -.05 21 .05 49 1994 4510 .05 .05 .05 .05 CAB -.05 1 .05 2 606 4520 ---- ---- ---- ---- CAB -.05 .05 442 4525 ---- ---- ---- ---- CAB -.05 .05 1 7486 4530 ---- ---- ---- ---- CAB -.05 .05 244 4540 ---- ---- ---- ---- CAB -.05 .05 20 541 4550 ---- ---- ---- ---- CAB -.05 .05 3254 4560 ---- ---- ---- ---- CAB -.05 .05 748 4570 ---- ---- ---- ---- CAB -.05 .05 673 4575 ---- ---- ---- ---- CAB .00 CAB 14102 4580 ---- ---- ---- ---- CAB .00 CAB 617 4590 ---- ---- ---- ---- CAB .00 CAB 277 4600 .05 .05 .05 .05 CAB .00 1 CAB 4 635 4610 ---- ---- ---- ---- CAB .00 CAB 477 4620 ---- ---- ---- ---- CAB .00 CAB 734 4625 ---- ---- ---- ---- CAB .00 CAB 538 4630 ---- ---- ---- ---- CAB .00 CAB 432 4640 ---- ---- ---- ---- CAB .00 CAB 500 4650 ---- ---- ---- ---- CAB .00 CAB 1 940 4660 ---- ---- ---- ---- CAB .00 CAB 211 4670 ---- ---- ---- ---- CAB .00 CAB 135 4675 ---- ---- ---- ---- CAB .00 CAB 887 4680 ---- ---- ---- ---- CAB .00 CAB 464 4690 ---- ---- ---- ---- CAB .00 CAB 371 4700 ---- ---- ---- ---- CAB .00 CAB 1 1336 4710 ---- ---- ---- ---- CAB .00 CAB 257 4720 ---- ---- ---- ---- CAB .00 CAB 334 4725 ---- ---- ---- ---- CAB .00 CAB 309 4730 ---- ---- ---- ---- CAB .00 CAB 305 4740 ---- ---- ---- ---- CAB .00 CAB 415 4750 ---- ---- ---- ---- CAB .00 CAB 492 4760 ---- ---- ---- ---- CAB .00 CAB 60 4770 ---- ---- ---- ---- CAB .00 CAB 68 4775 ---- ---- ---- ---- CAB .00 CAB 335 4780 ---- ---- ---- ---- CAB .00 CAB 120 4790 ---- ---- ---- ---- CAB .00 CAB 177 4800 ---- ---- ---- ---- CAB .00 CAB 359 4810 ---- ---- ---- ---- CAB .00 CAB 133 4820 ---- ---- ---- ---- CAB .00 CAB 183 4825 ---- ---- ---- ---- CAB .00 CAB 18 4830 ---- ---- ---- ---- CAB .00 CAB 278 4840 ---- ---- ---- ---- CAB .00 CAB 73 4850 ---- ---- ---- ---- CAB .00 CAB 98 4860 ---- ---- ---- ---- CAB .00 CAB 214 4870 ---- ---- ---- ---- CAB .00 CAB 50 4875 ---- ---- ---- ---- CAB .00 CAB 44 4880 ---- ---- ---- ---- CAB .00 CAB 51 4900 ---- ---- ---- ---- CAB .00 CAB 113 4925 ---- ---- ---- ---- CAB .00 CAB 174 4950 ---- ---- ---- ---- CAB .00 1 CAB 265 4975 ---- ---- ---- ---- CAB .00 CAB 419 5000 ---- ---- ---- ---- CAB .00 CAB 1 500 5025 ---- ---- ---- ---- CAB .00 CAB 153 5050 ---- ---- ---- ---- CAB .00 CAB 336 5100 ---- ---- ---- ---- CAB .00 151 CAB 202 5150 ---- ---- ---- ---- CAB .00 CAB 51 5200 ---- ---- ---- ---- CAB .00 CAB 17 5250 ---- ---- ---- ---- CAB .00 CAB 5300 ---- ---- ---- ---- CAB .00 CAB 209 5350 ---- ---- ---- ---- CAB .00 CAB 709 5400 ---- ---- ---- ---- CAB .00 CAB 1 5450 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 5900 ---- ---- ---- ---- CAB .00 CAB 2 6000 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB 6200 ---- ---- ---- ---- CAB .00 CAB 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB 5 8100 ---- ---- ---- ---- CAB .00 4 CAB EW1 DEC23 End Of Week 1 (EOW1) Emini S&P Options CALL 100 ---- ---- ---- ---- 4136.25 +44.25 4092.00 900 ---- ---- ---- ---- 3340.00 +44.00 3296.00 1000 ---- ---- ---- ---- 3240.50 +44.00 3196.50 1100 ---- ---- ---- ---- 3141.00 +44.00 3097.00 1200 ---- ---- ---- ---- 3041.50 +44.00 2997.50 1300 ---- ---- ---- ---- 2942.00 +44.00 2898.00 1400 ---- ---- ---- ---- 2842.50 +44.00 2798.50 1500 ---- ---- ---- ---- 2742.75 +43.75 2699.00 1600 ---- ---- ---- ---- 2643.25 +43.75 2599.50 1700 ---- ---- ---- ---- 2543.75 +43.75 2500.00 1800 ---- ---- ---- ---- 2444.25 +43.75 2400.50 1900 ---- ---- ---- ---- 2344.75 +43.75 2301.00 2000 ---- ---- ---- ---- 2245.25 +43.75 2201.50 2100 ---- ---- ---- ---- 2145.75 +43.75 2102.00 2200 ---- ---- ---- ---- 2046.25 +43.75 2002.50 2300 ---- ---- ---- ---- 1946.75 +43.75 1903.00 2400 ---- ---- ---- ---- 1847.25 +43.75 1803.50 2500 ---- ---- ---- ---- 1747.75 +43.75 1704.00 2550 ---- ---- ---- ---- 1698.00 +43.75 1654.25 2600 ---- ---- ---- ---- 1648.25 +43.50 1604.75 2650 ---- ---- ---- ---- 1598.50 +43.50 1555.00 2700 ---- ---- ---- ---- 1548.75 +43.50 1505.25 2750 ---- ---- ---- ---- 1499.00 +43.50 1455.50 2800 ---- ---- ---- ---- 1449.50 +43.75 1405.75 2850 ---- ---- ---- ---- 1399.75 +43.75 1356.00 2900 ---- ---- ---- ---- 1350.00 +43.50 1306.50 2950 ---- ---- ---- ---- 1300.25 +43.50 1256.75 3000 ---- ---- ---- ---- 1250.50 +43.50 1207.00 3050 ---- ---- ---- ---- 1201.00 +43.50 1157.50 3100 ---- ---- ---- ---- 1151.25 +43.50 1107.75 3150 ---- ---- ---- ---- 1101.50 +43.50 1058.00 3200 ---- ---- ---- ---- 1052.00 +43.50 1008.50 3250 ---- ---- ---- ---- 1002.25 +43.25 959.00 3300 ---- ---- ---- ---- 952.75 +43.50 909.25 3325 ---- ---- ---- ---- 927.75 +43.25 884.50 3350 ---- ---- ---- ---- 903.00 +43.25 859.75 3375 ---- ---- ---- ---- 878.25 +43.25 835.00 3400 ---- 854.00B ---- 854.00B 853.50 +43.25 810.25 3425 ---- 829.50B ---- 829.50B 828.50 +43.00 785.50 3450 ---- 804.75B ---- 804.75B 803.75 +43.00 760.75 3475 ---- 779.75B ---- 779.75B 779.00 +43.00 736.00 3500 ---- 755.00B ---- 755.00B 754.25 +43.00 711.25 3525 ---- 730.25B ---- 730.25B 729.50 +43.00 686.50 3550 ---- 705.50B ---- 705.50B 704.75 +43.00 661.75 3570 ---- 685.75B ---- 685.75B 685.00 +43.00 642.00 3575 ---- 680.75B ---- 680.75B 680.00 +42.75 637.25 3580 ---- 676.00B ---- 675.75B 675.00 +42.75 632.25 3590 ---- 666.00B ---- 666.00B 665.25 +42.75 622.50 3600 ---- 656.25B ---- 656.00B 655.25 +42.75 612.50 3610 ---- 646.25B ---- 646.25B 645.50 +42.75 602.75 3620 ---- 636.50B ---- 636.25B 635.50 +42.50 593.00 3625 ---- 631.25B ---- 631.25B 630.75 +42.75 588.00 3630 ---- 626.50B ---- 626.50B 625.75 +42.75 583.00 3640 ---- 616.75B ---- 616.50B 615.75 +42.50 573.25 3650 ---- 606.75B ---- 606.75B 606.00 +42.50 563.50 3660 ---- 596.75B ---- 596.75B 596.00 +42.25 553.75 3670 ---- 587.00B ---- 587.00B 586.25 +42.50 543.75 3675 ---- 582.25B ---- 582.25B 581.25 +42.25 539.00 3680 ---- 577.00B ---- 577.00B 576.50 +42.50 534.00 3690 ---- 567.25B ---- 567.25B 566.50 +42.25 524.25 3700 ---- 557.25B ---- 557.25B 556.75 +42.25 514.50 3710 ---- 547.50B ---- 547.50B 547.00 +42.25 504.75 3720 ---- 537.75B 485.75A 485.75A 537.00 +42.00 495.00 3725 ---- 533.00B 481.00A 481.00A 532.25 +42.00 490.25 3730 ---- 528.00B 476.00A 476.00A 527.25 +42.00 485.25 3740 ---- 518.25B 466.50A 466.50A 517.50 +41.75 475.75 3750 ---- 508.50B 456.75A 456.75A 507.75 +41.75 466.00 3760 ---- 498.50B 447.00A 447.00A 498.00 +41.75 456.25 3770 ---- 489.00B 437.50A 437.50A 488.00 +41.25 446.75 3775 ---- 483.75B 432.50A 432.50A 483.25 +41.50 441.75 3780 ---- 479.00B 427.75A 427.75A 478.25 +41.25 437.00 3790 ---- 469.25B 418.25A 418.25A 468.75 +41.25 427.50 3800 ---- 459.75B 408.75A 408.75A 459.00 +41.00 418.00 3810 ---- 453.00B 399.25A 399.25A 449.25 +41.00 408.25 3820 ---- 443.50B 389.75A 389.75A 439.50 +40.75 398.75 3825 ---- 438.50B 385.00A 385.00A 434.75 +40.75 394.00 3830 ---- 433.75B 380.25A 380.25A 429.75 +40.50 389.25 3840 ---- 424.00B 363.00A 363.00A 420.25 +40.25 380.00 3850 ---- 414.50B 353.75A 353.75A 410.50 +40.00 370.50 3860 ---- 404.75B 344.50A 344.50A 401.00 +40.00 361.00 3870 ---- 395.25B 335.25A 335.25A 391.25 +39.50 351.75 3875 ---- 390.50B 330.50A 330.50A 386.50 +39.50 347.00 3880 ---- 385.50B 326.00A 326.00A 381.75 +39.25 342.50 3890 ---- 376.00B 316.75A 316.75A 372.25 +39.00 333.25 3900 ---- 366.50B 307.75A 307.75A 362.75 +38.75 324.00 3910 ---- 357.00B 298.75A 298.75A 353.25 +38.50 314.75 3920 ---- 347.50B 289.75A 289.75A 343.75 +38.25 305.50 3925 ---- 342.75B 285.25A 285.25A 339.00 +38.00 301.00 3930 ---- 338.25B 280.75A 280.75A 334.50 +38.00 296.50 3940 ---- 329.50B 271.75A 271.75A 325.00 +37.50 287.50 3950 ---- 320.00B 263.00A 263.00A 315.75 +37.25 278.50 3960 ---- 310.75B 254.25A 254.25A 306.50 +37.00 269.50 1 3970 ---- 301.50B 245.50A 245.50A 297.25 +36.50 260.75 3975 ---- 296.75B 241.25A 241.25A 292.50 +36.25 256.25 3980 ---- 292.25B 237.00A 237.00A 288.00 +36.00 252.00 3990 ---- 283.00B 228.50A 228.50A 278.75 +35.50 243.25 1 4000 ---- 273.75B 220.00A 220.00A 269.75 +35.25 234.50 1 4010 ---- 264.75B 211.75A 211.75A 260.75 +34.75 226.00 4020 ---- 255.75B 203.50A 203.50A 251.75 +34.25 217.50 4025 ---- 251.25B 199.25A 199.25A 247.25 +34.00 213.25 4030 ---- 246.75B 195.25A 195.25A 242.75 +33.50 209.25 4040 ---- 237.75B 187.25A 187.25A 234.00 +33.25 200.75 4050 ---- 228.50B 179.25A 179.25A 225.25 +32.75 192.50 1 4060 ---- 220.25B 171.25A 171.25A 216.50 +32.00 184.50 4070 ---- 211.50B 163.75A 163.75A 208.00 +31.50 176.50 4075 ---- 206.75B 159.75A 159.75A 203.75 +31.25 172.50 1 2 4080 ---- 203.00B 156.00A 156.00A 199.50 +31.00 168.50 1 5 4090 ---- 195.00B 146.75A 146.75A 191.00 +30.25 160.75 4 4100 ---- 186.50B 139.25A 139.25A 182.75 +29.50 1 153.25 3 4110 ---- 178.25B 132.00A 132.00A 174.50 +29.00 145.50 2 23 4120 ---- 169.75B 125.00A 125.00A 166.50 +28.25 138.25 2 1 4125 153.50 168.50B 121.50A 139.25A 162.50 +28.00 2 134.50 3 37 4130 135.25 164.75B 118.00A 135.75A 158.50 +27.50 10 131.00 10 4140 ---- 156.75B 111.25A 111.25A 150.75 +26.75 124.00 3 5 4150 122.50 148.50B 104.50A 121.25A 143.00 +26.00 5 117.00 13 62 4160 113.50 139.50B 98.25A 113.00A 135.50 +25.25 3 110.25 4 38 4170 106.25 133.50B 92.00A 107.25A 128.00 +24.25 2 103.75 3 66 4175 103.50 129.75B 89.00A 104.00A 124.50 +24.00 2 100.50 2 35 4180 100.25 126.25B 86.00A 126.25B 120.75 +23.50 5 97.25 3 24 4190 106.25 119.00B 80.25A 119.00B 113.75 +22.75 1 91.00 42 4200 101.00 112.25B 74.75A 108.25B 106.75 +22.00 9 84.75 52 54 4210 85.25 105.00B 69.25A 82.00A 100.00 +21.00 13 79.00 5 70 4220 87.25 98.50B 64.25A 94.25B 93.50 +19.25 4 74.25 1 140 4225 90.50 95.25B 61.75A 91.75B 90.25 +18.75 1 71.50 18 49 4230 87.25 92.00B 59.25A 86.25A 87.25 +18.25 10 69.00 66 4240 80.50 85.75B 54.50A 80.25A 81.00 +17.25 1 63.75 1 75 4250 68.75 79.50B 50.00A 79.50B 75.25 +16.75 4 58.50 55 4260 65.00 73.50B 45.75A 68.75A 69.50 +16.00 46 53.50 53 4270 66.75 68.25B 41.75A 63.50A 64.00 +15.25 60 48.75 48 221 4275 ---- 65.50B 39.75A 39.75A 61.50 +15.00 46.50 88 4280 48.25 62.75B 37.75A 46.25A 58.75 +14.25 4 44.50 72 4290 50.00 57.50B 34.25A 42.00A 53.75 +13.25 1 40.50 167 4300 ---- 52.75B 31.00A 31.00A 49.00 +12.25 17 36.75 34 138 4310 44.25 48.00B 27.75A 45.50B 44.50 +11.25 15 33.25 8 102 4320 ---- 43.50B 25.00A 25.00A 40.50 +10.75 1 29.75 1 67 4325 35.75 41.50B 23.50A 29.25A 38.50 +10.25 119 28.25 61 142 4330 24.50 39.25B 22.25A 39.25B 36.50 +9.75 18 26.75 107 4340 31.50 35.50B 19.75A 35.25B 32.75 +8.75 3 24.00 79 4350 22.50 31.75B 17.50A 22.00A 29.25 +8.00 33 21.25 282 374 4360 ---- 28.50B 15.50A 15.50A 26.00 +7.25 18.75 1 169 4370 ---- 25.25B 13.50A 13.50A 23.25 +6.75 24 16.50 20 285 4375 ---- 23.75B 12.75A 12.75A 21.75 +6.25 24 15.50 3 44 4380 ---- 22.25B 12.00A 12.00A 20.50 +6.00 14.50 26 63 4390 ---- 19.75B 10.50A 10.50A 18.00 +5.25 1 12.75 75 4400 14.75 17.25B 8.95A 11.75A 15.75 +4.75 14 11.00 13 196 4410 11.50 15.25B 7.75A 15.25B 13.75 +4.15 4 9.60 594 4420 ---- 13.25B 6.75A 6.75A 12.00 +3.70 8.30 133 4425 ---- 12.25B 6.25A 6.25A 11.25 +3.55 7.70 4 244 4430 7.50 11.50B 5.85A 7.30A 10.25 +3.10 16 7.15 47 4440 ---- 10.00B 5.05A 5.05A 8.95 +2.80 6.15 269 4450 6.50 8.65B 4.35A 8.35B 7.75 +2.45 63 5.30 9 194 4460 3.95 7.45B 3.75A 7.45B 6.65 +2.10 4 4.55 6 495 4470 ---- 6.40B 3.25A 3.25A 5.75 +1.85 3.90 265 4475 3.20 5.95B 3.00A 5.95B 5.30 +1.65 15 3.65 27 216 4480 ---- 5.50B 2.80A 2.80A 4.95 +1.55 99 3.40 24 49 4490 3.55 4.70B 2.45A 3.15A 4.25 +1.35 12 2.90 110 4500 2.15 4.00B 2.10A 2.75A 3.65 +1.15 58 2.50 60 121 4510 ---- 3.45B 1.85A 1.85A 3.20 +1.00 2 2.20 117 4520 2.45 2.95B 1.60A 2.10A 2.75 +.85 3 1.90 458 4525 ---- 2.75B 1.50A 1.50A 2.55 +.75 1.80 98 4530 ---- 2.55B 1.40A 1.40A 2.40 +.75 1.65 141 4540 ---- 2.20B 1.25A 1.25A 2.10 +.65 208 1.45 73 124 4550 1.20 1.90B 1.10A 1.90B 1.85 +.55 30 1.30 417 521 4560 1.25 1.70B 1.00A 1.70B 1.60 +.45 2 1.15 1 104 4570 1.45 1.45 .85A 1.45 1.40 +.40 2 1.00 3 225 4575 ---- 1.40B .85A .85A 1.35 +.40 1 .95 1 10 4580 ---- 1.30B .80A .80A 1.25 +.35 .90 12 4590 ---- 1.15B .70A .70A 1.10 +.30 2 .80 86 4600 ---- 1.00B .65A .65A 1.00 +.30 3 .70 31 187 4610 ---- .90B ---- .90B .90 +.30 1 .60 68 4620 ---- .80B ---- .80B .80 +.25 4 .55 51 4625 ---- .75B .50A .50A .75 +.20 4 .55 249 4630 ---- .70B ---- .70B .75 +.25 .50 57 4640 ---- .65B ---- .65B .65 +.20 1 .45 19 48 4650 ---- .60B ---- .60B .60 +.20 1 .40 216 412 4660 .50 .55B .50 .55B .55 +.20 1 .35 9 56 4670 ---- .45B ---- .45B .50 +.15 .35 149 4675 ---- .45B ---- .45B .50 +.20 .30 67 4680 ---- .45B ---- .45B .45 +.15 44 .30 53 4690 ---- .40B ---- .40B .45 +.20 .25 3 81 4700 ---- .35B ---- .35B .40 +.15 .25 27 35 4710 ---- .35B ---- .35B .35 +.15 .20 1 134 4720 ---- .30B ---- .30B .35 +.15 .20 15 4725 ---- .30B ---- .30B .35 +.15 2 .20 2 31 4750 .30 .30 .30 .30 .30 +.15 5 .15 19 74 4775 .25 .25 .25 .25 .25 +.10 51 .15 16 77 4800 .20 .20 .20 .20 .20 +.10 97 .10 166 183 4825 ---- .15B ---- .15B .20 +.10 4 .10 5 20 4850 ---- ---- ---- ---- .15 +.05 .10 5 4900 ---- .10B ---- .10B .15 +.10 .05 24 4950 ---- ---- ---- ---- .15 +.10 .05 4 5000 ---- ---- ---- ---- .10 +.05 .05 101 112 5050 ---- ---- ---- ---- .10 +.05 .05 4 5100 ---- ---- ---- ---- .10 +.05 .05 4 5150 ---- ---- ---- ---- .10 +.05 .05 5 5200 ---- ---- ---- ---- .10 +.05 .05 5250 ---- ---- ---- ---- .10 +.05 .05 5300 ---- ---- ---- ---- .10 +.05 .05 10 5400 ---- ---- ---- ---- .05 +.05 CAB 13 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 70 6100 ---- ---- ---- ---- CAB .00 CAB 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58018 41624 163571 EW1 NOV23 End Of Week 1 (EOW1) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 151 CAB 150 18801 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 1600 ---- ---- ---- ---- CAB .00 CAB 37 1700 ---- ---- ---- ---- CAB .00 CAB 1800 ---- ---- ---- ---- CAB .00 CAB 99 1900 ---- ---- ---- ---- CAB .00 CAB 152 2000 ---- ---- ---- ---- CAB .00 CAB 1904 2100 ---- ---- ---- ---- CAB .00 CAB 150 18630 2200 ---- ---- ---- ---- CAB .00 CAB 1087 2300 ---- ---- ---- ---- CAB .00 CAB 5 2400 ---- ---- ---- ---- CAB .00 CAB 59 2500 ---- ---- ---- ---- CAB .00 CAB 10 2550 ---- ---- ---- ---- CAB .00 CAB 21 2600 ---- ---- ---- ---- CAB .00 CAB 353 2650 ---- ---- ---- ---- CAB .00 CAB 257 2700 ---- ---- ---- ---- CAB .00 CAB 405 2750 ---- ---- ---- ---- CAB .00 CAB 635 2800 ---- ---- ---- ---- CAB .00 CAB 109 2850 ---- ---- ---- ---- CAB .00 CAB 293 2900 ---- ---- ---- ---- CAB .00 CAB 271 2950 ---- ---- ---- ---- CAB .00 CAB 1401 3000 ---- ---- ---- ---- CAB .00 CAB 50 3029 3025 ---- ---- ---- ---- CAB .00 CAB 365 3050 ---- ---- ---- ---- CAB .00 CAB 3433 3075 ---- ---- ---- ---- CAB .00 CAB 77 269 3100 ---- ---- ---- ---- CAB .00 CAB 855 3125 ---- ---- ---- ---- CAB .00 CAB 685 3150 ---- ---- ---- ---- CAB .00 CAB 6 1304 3175 ---- ---- ---- ---- CAB .00 CAB 498 3200 ---- ---- ---- ---- CAB .00 CAB 8692 12978 3225 ---- ---- ---- ---- CAB -.05 .05 3991 3711 3250 ---- ---- ---- ---- CAB -.05 .05 346 2225 3275 ---- ---- ---- ---- CAB -.05 .05 300 1547 3300 ---- ---- ---- ---- CAB -.05 .05 162 2093 3325 ---- ---- ---- ---- .05 .00 .05 84 375 3350 .05 .05 .05 .05 .05 .00 88 .05 169 746 3375 ---- ---- ---- ---- .05 .00 .05 89 1755 3400 .05 .05 .05 .05 .05 .00 7129 .05 113 1804 3425 .05 .05 .05 .05 .05 -.05 8702 .10 41 6036 3450 .05 .05 .05 .05 .05 -.05 31 .10 1110 10462 3475 .05 .05 .05 .05 .10 .00 1 .10 101 1655 3500 .05 .05 .05 .05 .10 .00 595 .10 1384 5807 3525 .05 .05 .05 .05 .10 -.05 1 .15 297 790 3550 .10 .10 .05 .05 .10 -.05 2476 .15 4031 6040 3570 ---- ---- .10A .10A .10 -.05 .15 86 3575 .10 .10 .05 .05 .10 -.05 4345 .15 20 1450 3580 .10 .10 .10 .10 .10 -.05 445 .15 234 3590 .10 .10 .10 .10 .10 -.05 476 .15 195 321 3600 .15 .15 .10 .10 .10 -.10 5363 .20 263 7752 3610 .10 .10 .10 .10 .10 -.10 172 .20 16 826 3620 .10 .10 .10 .10 .10 -.10 320 .20 2 634 3625 .10 .15 .10 .10 .10 -.10 3016 .20 50 902 3630 .10 .10 .10 .10 .10 -.10 200 .20 136 3640 ---- ---- .10A .10A .10 -.10 .20 418 755 3650 .15 .15 .10 .10 .10 -.10 4070 .20 304 4707 3660 ---- ---- .10A .10A .10 -.10 .20 81 270 3670 .10 .10 .10 .10 .10 -.15 50 .25 84 420 3675 .10 .10 .10 .10 .10 -.15 4 .25 87 2634 3680 ---- ---- .10A .10A .10 -.15 .25 1318 1841 3690 .15 .15 .10A .10A .10 -.15 212 .25 87 628 3700 .20 .20 .10 .15 .10 -.15 861 .25 2376 3466 3710 .15 .15 .15 .15 .15 -.10 455 .25 917 838 3720 .15 .20B .15 .15 .15 -.15 103 .30 562 2065 3725 .15 .15 .15 .15 .15 -.15 8 .30 1085 3376 3730 .20 .20 .15 .15 .15 -.15 292 .30 339 811 3735 ---- ---- .15A .15A .15 -.15 .30 169 169 3740 .15 .15 .15 .15 .15 -.15 1 .30 94 490 3745 .15 .15 .15 .15 .15 -.15 1 .30 111 338 3750 .20 .20 .15 .15 .15 -.15 3 .30 4018 4630 3755 ---- ---- .15A .15A .15 -.15 .30 75 77 3760 .15 .15 .15 .15 .15 -.15 5 .30 112 601 3765 .15 .15 .15 .15 .15 -.15 1 .30 419 3770 .15 .15 .15 .15 .15 -.15 5 .30 91 1141 3775 .20 .25 .15 .15 .15 -.15 97 .30 2755 3780 .25 .25 .15A .15A .15 -.15 44 .30 37 669 3785 .25 .25 .15A .15A .15 -.15 165 .30 19 3790 .20 .20 .15 .15 .15 -.15 16 .30 337 1511 3795 .25 .25 .15 .15 .20 -.10 340 .30 24 159 3800 .20 .25B .15 .15 .20 -.10 1283 .30 614 10154 3805 .15 .15 .15 .15 .20 -.10 2 .30 1 334 3810 ---- ---- .15A .15A .20 -.10 .30 1 1747 3815 .25 .25 .20 .20 .20 -.10 139 .30 1 239 3820 .25 .25 .20 .20 .20 -.10 128 .30 3 4948 3825 .20 .20 .20 .20 .20 -.10 746 .30 527 1942 3830 .25 .25 .20A .20A .20 -.10 1 .30 1 811 3835 .25 .25 .20A .20A .20 -.10 79 .30 77 269 3840 .25 .25 .20A .20A .20 -.15 3 .35 2 802 3845 .25 .25 .20 .20 .20 -.15 206 .35 25 575 3850 .20 .20 .20 .20 .20 -.15 32 .35 750 2308 3855 .25 .25 .20A .20A .20 -.15 66 .35 52 319 3860 ---- ---- .20A .20A .20 -.15 4 .35 351 950 3865 ---- ---- .20A .20A .20 -.15 16 .35 4 143 3870 .25 .25 .20 .20 .20 -.15 12 .35 78 1975 3875 .20 .20 .20 .20 .20 -.15 89 .35 7 1517 3880 ---- ---- .20A .20A .20 -.15 .35 238 3688 3885 .20 .20 .20 .20 .20 -.15 1 .35 676 3890 .30 .30 .20 .20 .20 -.15 6 .35 396 2395 3895 .25 .25 .20A .20A .20 -.15 15 .35 1 534 3900 .25 .25 .20 .20 .20 -.20 823 .40 2289 3329 3905 ---- ---- .25A .25A .25 -.15 .40 2 413 3910 ---- ---- .25A .25A .25 -.15 1 .40 1 625 3915 .30 .30 .25A .25A .25 -.15 5 .40 149 1030 3920 .20 .20 .20 .20 .25 -.15 1 .40 71 892 3925 .30 .30 .20 .20 .25 -.15 31 .40 373 1241 3930 .35 .35 .25A .25A .25 -.20 1 .45 101 1093 3935 .30 .30 .20 .20 .25 -.20 69 .45 85 1634 3940 .35 .35 .25A .25A .25 -.20 191 .45 58 1548 3945 .30 .30 .25A .25A .25 -.20 6 .45 639 3950 .35 .40 .20 .20 .25 -.25 548 .50 3468 6186 3955 .45 .45 .25A .25A .25 -.25 3 .50 362 3960 .45 .45 .25 .25 .25 -.25 108 .50 375 1247 3965 .35 .35 .25 .25 .25 -.30 695 .55 157 995 3970 .50 .50 .25A .25A .25 -.30 63 .55 149 1298 3975 .50 .50 .20 .20 .25 -.30 257 .55 634 1766 3980 .55 .55 .20 .20 .25 -.35 141 .60 675 1374 3985 .45 .45 .25 .25 .25 -.35 82 .60 90 803 3990 .60 .60 .25 .25 .25 -.40 99 .65 361 1178 3995 .40 .40 .25 .25 .25 -.45 65 .70 6 1311 4000 .75 .75 .20 .25 .30 -.40 609 .70 1261 6098 4005 .45 .45 .25 .25 .30 -.45 142 .75 284 400 4010 .85 .85 .25 .25 .30 -.50 78 .80 16 1325 4015 .50 .90B .25 .25 .30 -.55 704 .85 177 776 4020 .85 .95B .30A .30A .30 -.60 46 .90 473 2850 4025 1.05 1.05 .25 .25 .30 -.70 875 1.00 677 2715 4030 1.00 1.10B .30 .30 .30 -.75 300 1.05 295 1000 4035 .85 1.25B .30 .30 .30 -.85 99 1.15 229 279 4040 1.25 1.35B .30 .30 .35 -.90 544 1.25 485 1062 4045 1.45 1.50B .30 .30 .35 -1.05 332 1.40 295 418 4050 1.65 1.65 .25 .30 .35 -1.15 1257 1.50 1279 3325 4055 1.70 1.85B .30A .30A .35 -1.30 159 1.65 493 560 4060 1.60 2.05B .35 .35 .40 -1.40 1476 1.80 816 1882 4065 2.00 2.30B .35 .35 .40 -1.60 343 2.00 658 563 4070 2.00 2.60B .35A .35A .40 -1.80 434 2.20 623 1245 4075 2.70 2.95B .35 .35 .45 -2.00 806 2.45 1607 1494 4080 2.90 3.30B .40A 1.10B .45 -2.25 1106 2.70 959 1109 4085 3.25 3.75B .40A .40A .50 -2.50 156 3.00 355 357 4090 3.55 4.25B .40 .45 .55 -2.80 1270 3.35 532 2810 4095 4.40 4.80B .50 .55 .55 -3.20 1064 3.75 356 817 4100 4.65 5.45B .50 .60 .60 -3.55 4485 4.15 3397 3757 4105 5.25 6.10B .55A .55A .65 -3.95 1148 4.60 523 665 4110 6.10 6.85B .55 .65 .70 -4.45 1590 5.15 1042 1327 4115 6.35 7.65B .65 .70 .75 -4.95 795 5.70 1009 692 4120 7.50 8.55B .70 .80 .85 -5.50 1379 6.35 748 1229 4125 8.20 9.55B .80 .85A .90 -6.10 1443 7.00 751 2587 4130 9.40 10.50B .85 .95 1.00 -6.75 1122 7.75 794 1360 4135 10.00 11.75B .95 1.00 1.15 -7.45 1190 8.60 211 417 4140 11.25 12.75B 1.05 1.10B 1.25 -8.20 2695 9.45 1025 1008 4145 11.00 14.25B 1.25A 1.25A 1.45 -9.05 1240 10.50 168 162 4150 12.75 15.50 1.40 1.45A 1.65 -9.85 5127 11.50 2340 2506 4155 15.00 17.25B 1.65A 1.65A 1.85 -10.65 1205 12.50 184 387 4160 16.00 18.75B 1.75 1.75 2.15 -11.60 1991 13.75 497 968 4165 16.25 20.50B 2.10 2.10 2.45 -12.30 701 14.75 648 503 4170 19.50 22.25B 2.45A 2.45A 2.85 -13.40 2505 16.25 603 1216 4175 19.50 24.25 2.85A 3.05B 3.25 -14.25 1754 17.50 1199 1922 4180 22.25 26.25B 3.25A 3.25A 3.75 -15.50 1890 19.25 760 1661 4185 23.75 28.50B 3.75A 3.75A 4.30 -16.45 477 20.75 578 449 4190 27.50 30.75B 4.35A 4.35A 4.95 -17.55 1645 22.50 572 673 4195 28.00 33.00 5.00A 5.50B 5.65 -18.85 1823 24.50 287 95 4200 29.00 35.75 5.70 5.70 6.45 -20.05 6846 26.50 1055 2137 4205 32.50 38.25 6.50 6.85B 7.30 -21.45 894 28.75 152 115 4210 35.00 41.00B 7.35A 7.85B 8.30 -22.45 996 30.75 329 726 4215 39.00 44.00B 8.30A 8.55A 9.40 -23.60 1070 33.00 160 175 4220 40.75 47.00B 9.35A 9.70A 10.50 -24.75 1428 35.25 127 1213 4225 43.50 50.25B 10.50 10.75 12.00 -26.00 1231 38.00 174 1124 4230 47.00 53.50B 11.75A 12.50 13.50 -27.00 1409 40.50 220 1102 4235 52.50 57.00B 13.00 14.00A 15.00 -28.75 513 43.75 88 57 4240 53.75 60.50B 6.25 15.75A 16.75 -29.75 898 46.50 88 735 4245 43.25 63.75B 16.25A 17.50A 18.75 -30.75 404 49.50 63 53 4250 60.25 67.75B 18.00 19.50A 20.75 -32.25 1916 53.00 116 1150 4255 66.25 71.50B 20.00A 21.75 23.00 -33.25 357 56.25 2 64 4260 63.50 75.50B 22.00 26.50B 25.50 -34.25 328 59.75 15 553 4265 53.25 79.50B 24.25A 29.00B 28.00 -35.25 151 63.25 8 4 4270 58.75 83.75B 26.75A 29.25A 30.75 -36.25 128 67.00 3 1274 4275 69.50 87.75B 29.25A 32.25A 33.50 -37.25 91 70.75 60 734 4280 70.50 92.25B 32.00A 38.00B 36.75 -38.00 1638 74.75 2 458 4285 90.25 96.50B 35.00A 41.25B 40.00 -38.75 57 78.75 1 136 4290 68.00 101.00B 38.00A 42.00A 43.25 -39.50 846 82.75 1 345 4295 85.50 105.50B 41.25A 48.25B 47.00 -40.00 7 87.00 1 1 4300 101.00 110.00B 44.75A 49.25A 50.75 -40.75 73 91.50 48 1768 4305 84.50 114.75B 48.25A 48.25A 54.50 -41.25 3 95.75 1 2 4310 89.25 119.50B 52.25A 56.75A 58.50 -41.75 52 100.25 428 4315 92.25 124.25B 56.00A 60.75A 62.75 -42.00 5 104.75 4 3 4320 97.00 129.00B 60.25A 60.25A 67.00 -42.50 3 109.50 4 431 4325 122.25 133.75B 64.25A 64.25A 71.25 -42.75 57 114.00 605 4330 91.50 138.50B 68.50A 109.50B 75.75 -43.00 3 118.75 433 4335 108.50 143.50B 73.00A 73.00A 80.50 -43.25 1 123.75 1 1 4340 97.25 148.50B 77.50A 77.50A 85.00 -43.50 6 128.50 1 428 4345 ---- 153.25B 82.25A 153.00B 89.75 -43.50 133.25 2 2 4350 88.00 158.25B 87.00A 98.75B 94.50 -43.75 1 138.25 1 1010 4355 ---- 163.25B 91.75A 163.00B 99.50 -43.50 143.00 4360 105.50 168.25B 96.50A 103.25A 104.25 -43.75 4 148.00 2 516 4365 155.25 173.25B 101.25A 157.25B 109.25 -43.75 1 153.00 1 4370 ---- 178.25B 106.25A 178.25B 114.25 -43.75 158.00 1 596 4375 120.00 182.50B 111.00A 118.00A 119.00 -44.00 9 163.00 644 4380 149.00 187.75B 116.00A 116.00A 124.00 -44.00 4 168.00 425 4385 169.50 192.75B 121.00A 121.00A 129.00 -43.75 2 172.75 1 2 4390 146.00 197.50B 126.00A 168.50B 134.00 -43.75 4 177.75 2 242 4395 ---- 202.75B 131.00A 202.75B 139.00 -43.75 182.75 4400 202.75 207.50B 136.00A 142.75A 144.00 -43.75 2 187.75 4 818 4405 150.00 212.50B 141.00A 147.75A 149.00 -43.75 1 192.75 4410 ---- 217.75B 146.00A 217.75B 154.00 -43.75 197.75 5 293 4415 169.00 222.75B 151.00A 151.00A 159.00 -43.75 2 202.75 4420 172.75 227.50B 156.00A 156.00A 164.00 -43.75 1 207.75 1 205 4425 ---- 232.50B 161.00A 232.50B 169.00 -43.75 212.75 65 4430 ---- 237.50B 166.00A 237.50B 174.00 -43.75 217.75 138 4435 ---- 241.25B 171.00A 241.25B 179.00 -43.75 222.75 4440 ---- 243.75B 176.00A 243.75B 184.00 -43.75 227.75 1 413 4445 197.50 245.75B 182.75A 182.75A 189.00 -43.75 1 232.75 4450 ---- 257.50B 186.00A 257.50B 194.00 -43.75 237.75 780 4455 ---- 248.25B 206.00A 248.25B 199.00 -43.75 242.75 4460 ---- 253.25B 211.00A 253.25B 204.00 -43.75 247.75 73 4465 ---- 258.25B 216.00A 258.25B 209.00 -43.75 252.75 4470 ---- 263.25B 221.00A 263.25B 214.00 -43.75 257.75 201 4475 271.75 271.75 219.25A 219.25A 219.00 -43.75 1 262.75 173 4480 ---- 273.25B 231.00A 273.25B 224.00 -43.75 267.75 407 4490 ---- 283.25B 241.00A 283.25B 234.00 -43.75 277.75 205 4500 271.00 293.25B 244.25A 244.25A 244.00 -43.75 1 287.75 168 4510 ---- 303.25B 261.00A 303.25B 254.00 -43.75 297.75 90 4520 ---- 313.00B 271.00A 313.00B 264.00 -43.75 307.75 111 4525 ---- 318.00B 269.25A 318.00B 269.00 -43.75 312.75 55 4530 ---- 323.00B 281.00A 323.00B 274.00 -43.50 317.50 223 4540 ---- 333.00B 291.00A 333.00B 284.00 -43.50 327.50 84 4550 ---- 343.00B 294.25A 343.00B 294.00 -43.50 337.50 71 4560 ---- 352.75B 311.00A 352.75B 304.00 -43.50 347.50 4 4570 ---- 362.75B 321.00A 362.75B 314.00 -43.50 357.50 2 4575 ---- 367.75B 319.25A 367.75B 319.00 -43.50 362.50 2 4580 ---- 372.75B 331.00A 372.75B 324.00 -43.50 367.50 4 4590 ---- 382.75B 341.00A 382.75B 334.00 -43.50 377.50 4600 ---- 392.75B 344.25A 392.75B 344.00 -43.50 387.50 3 4610 ---- 402.75B 361.00A 402.75B 354.00 -43.50 397.50 4620 ---- ---- 371.25A 371.25A 364.00 -43.50 407.50 15 4625 ---- ---- 369.25A 369.25A 369.00 -43.50 412.50 44 4630 ---- ---- 381.25A 381.25A 374.00 -43.50 417.50 4640 ---- ---- 391.25A 391.25A 384.00 -43.50 427.50 1 2 4650 ---- ---- 394.25A 394.25A 393.75 -43.75 437.50 4660 ---- ---- 411.50A 411.50A 403.75 -43.75 447.50 4670 ---- ---- 421.50A 421.50A 413.75 -43.75 457.50 4675 ---- ---- 419.00A 419.00A 418.75 -43.75 462.50 4680 ---- ---- 431.50A 431.50A 423.75 -43.75 467.50 2 4690 ---- ---- ---- ---- 433.75 -43.75 477.50 2 4700 ---- ---- 444.25A 444.25A 443.75 -43.75 487.50 3 4710 ---- ---- ---- ---- 453.75 -43.75 497.50 4720 ---- ---- ---- ---- 463.75 -43.75 507.50 4725 ---- ---- 469.25A 469.25A 468.75 -43.75 512.50 22 4730 ---- ---- ---- ---- 473.75 -43.75 517.50 4740 ---- ---- ---- ---- 483.75 -43.75 527.50 4750 ---- ---- 494.25A 494.25A 493.75 -43.75 537.50 4760 ---- ---- ---- ---- 503.75 -43.75 547.50 4770 ---- ---- ---- ---- 513.75 -43.75 557.50 4775 ---- ---- 519.25A 519.25A 518.75 -43.75 562.50 4780 ---- ---- ---- ---- 523.75 -43.75 567.50 4790 ---- ---- ---- ---- 533.75 -43.75 577.50 4800 ---- ---- 544.25A 544.25A 543.75 -43.75 587.50 4810 ---- ---- ---- ---- 553.75 -43.75 597.50 2 4820 ---- ---- ---- ---- 563.75 -43.75 607.50 4825 ---- ---- 569.25A 569.25A 568.75 -43.75 612.50 4830 ---- ---- ---- ---- 573.75 -43.75 617.50 4840 ---- ---- ---- ---- 583.75 -43.75 627.50 4850 ---- ---- 594.25A 594.25A 593.75 -43.75 637.50 4860 ---- ---- ---- ---- 603.75 -43.75 647.50 4870 ---- ---- ---- ---- 613.75 -43.75 657.50 4875 ---- ---- 619.25A 619.25A 618.75 -43.75 662.50 4880 ---- ---- ---- ---- 623.75 -43.75 667.50 4900 ---- ---- 644.25A 644.25A 643.75 -43.75 687.50 4925 ---- ---- 669.25A 669.25A 668.75 -43.75 712.50 4950 ---- ---- 694.25A 694.25A 693.75 -43.75 1 737.50 4975 ---- ---- 719.25A 719.25A 718.75 -43.75 762.50 5000 ---- ---- 744.25A 744.25A 743.75 -43.50 1 787.25 30 5025 ---- ---- 769.25A 769.25A 768.75 -43.50 812.25 5050 ---- ---- 794.25A 794.25A 793.75 -43.50 837.25 5100 ---- ---- 844.00A 844.00A 843.75 -43.50 151 887.25 201 5150 ---- ---- 894.00A 894.00A 893.75 -43.50 937.25 5200 ---- ---- 944.00A 944.00A 943.75 -43.50 987.25 5250 ---- ---- 994.00A 994.00A 993.75 -43.50 1037.25 5300 ---- ---- 1044.00A 1044.00A 1043.75 -43.50 1087.25 5350 ---- ---- 1094.00A 1094.00A 1093.75 -43.50 1137.25 5400 ---- ---- 1144.00A 1144.00A 1143.75 -43.50 1187.25 5450 ---- ---- 1194.00A 1194.00A 1193.50 -43.75 1237.25 5500 ---- ---- 1244.00A 1244.00A 1243.50 -43.75 1287.25 5600 ---- ---- 1343.75A 1343.75A 1343.50 -43.50 1387.00 5700 ---- ---- 1443.75A 1443.75A 1443.50 -43.50 1487.00 5800 ---- ---- 1543.75A 1543.75A 1543.50 -43.50 1587.00 5900 ---- ---- 1643.75A 1643.75A 1643.50 -43.50 1687.00 6000 ---- ---- 1743.50A 1743.50A 1743.50 -43.50 1787.00 6100 ---- ---- 1843.50A 1843.50A 1843.50 -43.25 1886.75 6200 ---- ---- 1943.50A 1943.50A 1943.50 -43.25 1986.75 6300 ---- ---- 2043.50A 2043.50A 2043.25 -43.50 2086.75 6400 ---- ---- 2143.50A 2143.50A 2143.25 -43.50 2186.75 5 8100 ---- ---- 3842.50A 3842.50A 3842.75 -43.25 4 3886.00 EW1 DEC23 End Of Week 1 (EOW1) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 68 1300 ---- ---- ---- ---- CAB .00 CAB 2 1400 ---- ---- ---- ---- CAB .00 CAB 1500 ---- ---- ---- ---- CAB .00 CAB 1600 ---- ---- ---- ---- CAB .00 CAB 1700 ---- ---- ---- ---- CAB -.05 .05 1800 ---- ---- ---- ---- .05 .00 .05 1900 ---- ---- ---- ---- .05 .00 .05 2000 ---- ---- ---- ---- .05 .00 .05 2100 ---- ---- ---- ---- .05 -.05 .10 2200 ---- ---- ---- ---- .10 .00 .10 150 2300 ---- ---- ---- ---- .10 -.05 .15 2 2400 ---- ---- .15A .15A .10 -.10 .20 80 81 2500 ---- ---- .20A .20A .15 -.10 .25 1 5 2550 ---- ---- .20A .20A .20 -.05 .25 5 2600 ---- ---- .25A .25A .20 -.10 6 .30 115 121 2650 ---- ---- .25A .25A .20 -.15 .35 6 349 2700 .30 .30 .25 .25 .25 -.15 41 .40 1 2750 ---- ---- .30A .30A .30 -.10 1 .40 27 2800 ---- ---- .35A .35A .35 -.10 2 .45 3 690 2850 ---- ---- .35A .35A .40 -.15 .55 5 96 2900 .40 .40 .40 .40 .45 -.15 789 .60 375 2950 .60 .60 .45 .50B .50 -.15 7 .65 2 109 3000 .55 .60 .50 .55B .60 -.15 9 .75 7 88 3050 .60 .60 .60 .70B .65 -.20 2 .85 2 21 3100 .75 .75 .70A .70A .75 -.20 3 .95 1 63 3150 1.05 1.05 .80A .80A .85 -.25 4 1.10 1 41 3200 1.05 1.05 .90 .95B .95 -.30 3 1.25 72 3250 1.35 1.35 1.00 1.00A 1.05 -.35 862 1.40 90 532 3300 1.50 1.50 1.10 1.20B 1.20 -.40 236 1.60 10 48 3325 ---- ---- 1.20A 1.20A 1.25 -.40 1.65 3350 ---- ---- 1.25A 1.25A 1.35 -.40 244 1.75 92 3375 1.55 1.55 1.35A 1.40 1.40 -.45 7 1.85 7 6 3400 1.60 1.60 1.40A 1.65B 1.50 -.45 5 1.95 70 1952 3425 2.10 2.10 1.50A 1.50A 1.60 -.50 1 2.10 1 3450 1.75 1.75 1.60A 1.65 1.65 -.55 39 2.20 90 391 3475 ---- ---- 1.70A 1.70A 1.80 -.55 2.35 17 3500 2.40 2.50 1.80A 1.80A 1.90 -.60 250 2.50 23 94 3525 ---- 2.70B 1.90A 2.70B 2.00 -.65 2.65 20 72 3550 ---- 2.90B 2.05A 2.90B 2.15 -.70 249 2.85 9 105 3570 ---- 3.10B 2.15A 3.10B 2.25 -.75 3.00 3575 2.50 3.10B 2.15A 2.15A 2.30 -.75 11 3.05 53 293 3580 ---- 3.15B 2.20A 3.15B 2.30 -.80 3.10 1 1 3590 ---- 3.30B 2.25A 3.30B 2.40 -.80 3.20 93 3600 3.50 3.50 2.30A 2.85B 2.45 -.85 35 3.30 27 140 3610 ---- 3.50B 2.35A 3.50B 2.50 -.95 3.45 4 3620 ---- 3.60B 2.45A 3.60B 2.60 -.95 3.55 3625 3.55 3.70B 2.50A 2.50A 2.65 -.95 2 3.60 73 81 3630 ---- 3.75B 2.50A 3.75B 2.65 -1.05 27 3.70 402 3640 ---- 3.90B 2.60A 3.90B 2.75 -1.05 3.80 2 12 3650 4.05 4.05 2.70A 2.70A 2.85 -1.10 418 3.95 101 684 3660 ---- 4.20B 2.75A 4.20B 2.95 -1.15 39 4.10 40 3670 3.30 4.40B 2.85A 2.85A 3.05 -1.20 101 4.25 2 4 3675 3.85 4.50B 2.90A 3.70B 3.10 -1.25 9 4.35 32 255 3680 4.70 4.70 2.95A 2.95A 3.15 -1.30 95 4.45 1 539 3690 4.25 4.80B 3.05A 3.05A 3.25 -1.40 118 4.65 2 29 3700 4.70 5.00B 3.15A 3.35 3.35 -1.45 258 4.80 28 280 3710 3.75 5.25B 3.30 3.30A 3.50 -1.55 149 5.05 15 206 3720 4.85 5.50B 3.40 3.55B 3.60 -1.65 152 5.25 2 6 3725 5.70 5.70 3.50A 3.50A 3.70 -1.65 21 5.35 103 3730 5.05 5.75B 3.50 3.55A 3.75 -1.75 210 5.50 11 164 3740 4.40 6.05B 3.70A 3.80 3.90 -1.85 134 5.75 85 97 3750 5.15 6.35B 3.80 4.00B 4.10 -1.90 460 6.00 5 173 3760 4.65 6.70B 4.00A 4.10 4.25 -2.05 89 6.30 8 85 3770 5.00 7.05B 4.20A 4.35 4.45 -2.15 90 6.60 1 257 3775 ---- 7.20B 4.25A 7.20B 4.55 -2.20 11 6.75 85 549 3780 6.55 7.40B 4.35A 4.35A 4.65 -2.30 45 6.95 7 22 3790 4.80 7.80B 4.50 4.70 4.85 -2.45 23 7.30 1 94 3800 5.50 8.25B 4.80A 4.80A 5.10 -2.55 80 7.65 12 123 3810 5.70 8.70B 5.00A 5.00A 5.35 -2.70 68 8.05 10 119 3820 6.15 9.20B 5.25A 5.25A 5.60 -2.90 29 8.50 10 44 3825 ---- 9.50B 5.40A 9.50B 5.75 -3.00 2 8.75 477 3830 6.90 9.75B 5.50A 5.50A 5.85 -3.10 41 8.95 263 3840 7.30 10.25B 5.80A 6.10 6.15 -3.30 42 9.45 26 256 3850 10.50 10.75B 6.10A 6.10A 6.50 -3.50 25 10.00 104 2974 3860 6.85 11.50B 6.40A 6.40A 6.85 -3.65 18 10.50 41 117 3870 8.00 12.25B 6.75A 7.05A 7.20 -4.05 285 11.25 4 66 3875 8.90 12.50B 6.95A 6.95A 7.40 -4.10 1 11.50 13 113 3880 10.50 13.00B 7.15A 9.95B 7.60 -4.15 10 11.75 109 3890 11.25 13.75B 7.55A 7.55A 8.00 -4.50 6 12.50 3 11 3900 12.25 14.50B 7.95A 8.50B 8.45 -4.80 152 13.25 54 177 3910 14.00 15.50B 8.40A 15.50B 8.90 -5.10 3 14.00 78 135 3920 ---- 16.50B 8.90A 16.50B 9.40 -5.35 14.75 1 82 3925 10.75 17.00B 9.15A 13.00B 9.65 -5.60 10 15.25 3 96 3930 ---- 17.50B 9.40A 17.50B 9.95 -5.80 8 15.75 7 157 3940 15.00 18.50B 9.95A 10.50 10.50 -6.00 14 16.50 1 137 3950 16.00 19.50B 10.75 11.25B 11.25 -6.25 78 17.50 63 156 3960 ---- 20.75B 11.25A 20.75B 11.75 -6.75 5 18.50 5 155 3970 ---- 22.00B 12.00A 22.00B 12.50 -7.25 283 19.75 9 33 3975 15.00 22.75B 12.25A 12.25A 12.75 -7.50 7 20.25 1 123 3980 19.00 23.50B 12.75A 12.75A 13.25 -7.50 8 20.75 1 34 3990 18.25 24.75B 13.50A 13.50A 14.00 -8.00 50 22.00 40 4000 22.50 26.25B 14.25A 14.25A 15.00 -8.50 72 23.50 103 163 4010 ---- 28.00B 15.25A 28.00B 15.75 -9.00 8 24.75 103 4020 23.25 29.75B 16.25A 24.50B 16.75 -9.50 41 26.25 63 135 4025 ---- 30.50B 16.75A 30.50B 17.25 -9.75 23 27.00 1 39 4030 ---- 31.50B 17.25A 31.50B 17.75 -10.00 1 27.75 1 227 4040 18.75 33.25B 18.25A 19.00B 19.00 -10.50 1 29.50 3 120 4050 29.00 35.50B 19.50A 19.50A 20.25 -11.00 46 31.25 29 1045 4060 ---- 37.50B 20.50A 37.50B 21.50 -11.50 1 33.00 25 102 4070 33.50 39.75B 22.00A 22.00A 22.75 -12.25 9 35.00 8 228 4075 ---- 41.00B 22.50A 41.00B 23.50 -12.50 1 36.00 27 198 4080 23.75 42.00B 23.25A 24.50B 24.25 -12.75 4 37.00 100 124 4090 ---- 44.50B 24.75A 44.50B 25.75 -13.50 4 39.25 36 169 4100 ---- 47.25B 26.25A 47.25B 27.50 -14.00 77 41.50 15 173 4110 41.25 50.00B 28.00A 28.00A 29.25 -14.50 42 43.75 46 198 4120 37.75 53.00B 29.75A 41.50B 31.25 -15.25 4 46.50 1 317 4125 43.25 54.50B 30.50A 45.75B 32.00 -15.75 126 47.75 97 152 4130 40.00 56.00B 31.50A 44.25B 33.25 -16.00 113 49.25 62 180 4140 ---- 59.25B 33.50A 59.25B 35.25 -16.75 1 52.00 25 347 4150 50.75 62.75B 35.75A 52.75B 37.50 -17.50 61 55.00 21 298 4160 ---- 66.25B 38.00A 66.25B 40.00 -18.25 11 58.25 159 4170 ---- 70.00B 40.50A 70.00B 42.50 -19.25 2 61.75 203 4175 43.00 72.00B 41.75A 44.25B 43.75 -19.75 39 63.50 18 112 4180 ---- 74.00B 43.00A 74.00B 45.25 -20.00 4 65.25 100 4190 ---- 78.25B 45.75A 78.25B 48.00 -20.75 4 68.75 1 132 4200 78.00 82.50B 48.75A 82.50B 51.00 -21.50 60 72.50 93 287 4210 ---- 87.00B 51.75A 87.00B 54.25 -22.50 13 76.75 5 78 4220 ---- 92.00B 55.00A 92.00B 57.75 -24.00 81.75 2 26 4225 75.00 94.25B 56.50A 76.75B 59.50 -24.75 37 84.25 6 25 4230 ---- 97.00B 58.25A 97.00B 61.25 -25.50 12 86.75 5 138 4240 72.75 102.25B 62.00A 83.50B 65.25 -26.00 6 91.25 1 169 4250 87.50 107.50B 65.75A 65.75A 69.25 -26.75 8 96.00 1 206 4260 82.50 113.00B 70.00A 73.00A 73.50 -27.50 4 101.00 2 73 4270 93.50 119.00B 74.25A 77.50A 78.00 -28.25 5 106.25 1 58 4275 96.00 122.00B 76.50A 101.50B 80.25 -28.75 1 109.00 46 4280 96.00 125.00B 78.75A 81.00A 82.75 -29.25 19 112.00 57 4290 102.25 131.25B 83.50A 86.00A 87.75 -30.00 6 117.75 107 4300 ---- 135.75B 88.50A 134.25B 93.00 -31.00 17 124.00 2 125 4310 108.25 142.50B 93.75A 93.75A 98.25 -32.25 2 130.50 43 4320 ---- 149.50B 99.25A 148.00B 104.00 -33.00 137.00 11 4325 ---- 153.25B 102.25A 151.75B 107.00 -33.50 140.50 96 4330 ---- 156.75B 105.25A 155.25B 110.00 -34.00 144.00 466 4340 ---- 164.25B 111.25A 162.75B 116.25 -34.75 151.00 39 4350 ---- 172.00B 117.75A 170.50B 122.75 -35.50 158.25 26 4360 ---- 179.75B 127.00A 178.25B 129.50 -36.50 166.00 483 4370 ---- 188.00B 134.25A 186.50B 136.50 -37.00 173.50 1 55 4375 ---- 192.00B 137.75A 190.50B 140.25 -37.25 177.50 30 4380 ---- 196.25B 141.25A 194.75B 143.75 -37.75 181.50 20 4390 ---- 197.25B 148.50A 197.25B 151.25 -38.25 189.50 29 4400 ---- 205.75B 156.25A 205.75B 159.00 -39.00 198.00 37 4410 ---- 214.50B 163.75A 214.50B 167.00 -39.50 206.50 29 4420 ---- 223.25B 171.75A 223.25B 175.25 -39.75 215.00 20 4425 ---- 227.75B 175.75A 227.75B 179.25 -40.25 219.50 21 4430 ---- 232.25B 179.75A 232.25B 183.50 -40.25 223.75 5 4440 ---- 237.25B 188.75A 237.25B 192.00 -40.75 232.75 26 4450 ---- 243.50B 197.25A 243.50B 200.75 -41.25 242.00 18 4460 ---- 252.00B 206.00A 252.00B 209.75 -41.25 251.00 8 4470 ---- 261.00B 214.75A 261.00B 218.75 -41.75 260.50 27 4475 ---- 265.25B 219.50A 265.25B 223.25 -41.75 265.00 22 4480 ---- ---- 223.75A 223.75A 227.75 -42.00 269.75 14 4490 ---- ---- 236.25A 236.25A 237.25 -42.00 279.25 5 4500 ---- ---- 245.50A 245.50A 246.50 -42.25 288.75 7 4510 ---- ---- 255.00A 255.00A 256.00 -42.50 298.50 2 4520 ---- ---- 264.50A 264.50A 265.50 -42.75 308.25 4525 ---- ---- 269.25A 269.25A 270.25 -42.75 313.00 4530 ---- ---- 274.00A 274.00A 275.00 -42.75 317.75 1 4540 ---- ---- 283.75A 283.75A 284.75 -42.75 327.50 1 4550 ---- ---- 293.25A 293.25A 294.50 -42.75 337.25 1 4560 ---- ---- 303.00A 303.00A 304.25 -43.00 347.25 4570 ---- ---- 312.75A 312.75A 314.00 -43.00 357.00 4575 ---- ---- 317.75A 317.75A 318.75 -43.25 362.00 4580 ---- ---- 322.75A 322.75A 323.75 -43.00 366.75 1 4590 ---- ---- 332.50A 332.50A 333.50 -43.25 376.75 4600 ---- ---- 342.25A 342.25A 343.25 -43.25 386.50 2 4610 ---- ---- 352.25A 352.25A 353.25 -43.25 396.50 4620 ---- ---- 362.00A 362.00A 363.00 -43.25 406.25 4625 ---- ---- 367.00A 367.00A 368.00 -43.25 411.25 4630 ---- ---- 372.00A 372.00A 373.00 -43.25 416.25 4640 ---- ---- 401.00A 401.00A 382.75 -43.25 426.00 4650 ---- ---- 411.50A 411.50A 392.75 -43.25 436.00 4660 ---- ---- 421.75A 421.75A 402.50 -43.50 446.00 4670 ---- ---- 432.00A 432.00A 412.50 -43.25 455.75 4675 ---- ---- 437.25A 437.25A 417.50 -43.25 460.75 4680 ---- ---- 442.50A 442.50A 422.50 -43.25 465.75 4690 ---- ---- ---- ---- 432.25 -43.50 475.75 4700 ---- ---- ---- ---- 442.25 -43.25 485.50 4710 ---- ---- ---- ---- 452.25 -43.25 495.50 4720 ---- ---- ---- ---- 462.25 -43.25 505.50 4725 ---- ---- ---- ---- 467.00 -43.50 510.50 4750 ---- ---- ---- ---- 492.00 -43.25 535.25 4775 ---- ---- ---- ---- 516.75 -43.25 560.00 4800 ---- ---- ---- ---- 541.50 -43.50 585.00 4825 ---- ---- ---- ---- 566.50 -43.25 609.75 4850 ---- ---- ---- ---- 591.25 -43.50 634.75 4900 ---- ---- ---- ---- 641.00 -43.50 684.50 4950 ---- ---- ---- ---- 690.75 -43.50 734.25 5000 ---- ---- ---- ---- 740.50 -43.50 784.00 5050 ---- ---- ---- ---- 790.25 -43.50 833.75 5100 ---- ---- ---- ---- 840.00 -43.50 883.50 5150 ---- ---- ---- ---- 889.75 -43.50 933.25 5200 ---- ---- ---- ---- 939.50 -43.50 983.00 5250 ---- ---- ---- ---- 989.25 -43.50 1032.75 5300 ---- ---- ---- ---- 1039.00 -43.50 1082.50 5400 ---- ---- ---- ---- 1138.50 -43.50 1182.00 5500 ---- ---- ---- ---- 1238.00 -43.50 1281.50 5600 ---- ---- ---- ---- 1337.50 -43.50 1381.00 5700 ---- ---- ---- ---- 1437.00 -43.50 1480.50 5800 ---- ---- ---- ---- 1536.75 -43.25 1580.00 5900 ---- ---- ---- ---- 1636.25 -43.25 1679.50 6000 ---- ---- ---- ---- 1735.75 -43.25 1779.00 6100 ---- ---- ---- ---- 1835.25 -43.25 1878.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123235 81070 328939 EW2 NOV23 End Of Week 2 (EOW2) Emini S&P Options CALL 100 ---- ---- ---- ---- 4150.00 +44.25 4105.75 10950 900 ---- ---- ---- ---- 3351.25 +44.25 3307.00 250 1000 ---- ---- ---- ---- 3251.25 +44.00 3207.25 1100 ---- ---- ---- ---- 3151.50 +44.25 3107.25 1200 ---- ---- ---- ---- 3051.50 +44.00 3007.50 1300 ---- ---- ---- ---- 2951.75 +44.25 2907.50 1400 ---- ---- ---- ---- 2852.00 +44.25 2807.75 1500 ---- ---- ---- ---- 2752.00 +44.00 2708.00 1600 ---- ---- ---- ---- 2652.25 +44.25 2608.00 1700 ---- ---- ---- ---- 2552.25 +44.00 2508.25 1800 ---- ---- ---- ---- 2452.50 +44.00 2408.50 1900 ---- ---- ---- ---- 2352.50 +44.00 2308.50 2000 ---- ---- ---- ---- 2252.75 +44.00 2208.75 2100 ---- ---- ---- ---- 2153.00 +44.00 2109.00 10550 2200 ---- ---- ---- ---- 2053.00 +44.00 2009.00 2300 ---- ---- ---- ---- 1953.25 +44.00 1909.25 2400 ---- ---- ---- ---- 1853.25 +44.00 1809.25 2500 ---- ---- ---- ---- 1753.50 +44.00 1709.50 2550 ---- ---- ---- ---- 1703.50 +43.75 1659.75 2600 ---- ---- ---- ---- 1653.75 +44.00 1609.75 2650 ---- ---- ---- ---- 1603.75 +44.00 1559.75 2675 ---- ---- ---- ---- 1578.75 +44.00 1534.75 2700 ---- ---- ---- ---- 1553.75 +43.75 1510.00 2750 ---- ---- ---- ---- 1504.00 +44.00 1460.00 2800 ---- ---- ---- ---- 1454.00 +44.00 1410.00 2825 ---- ---- ---- ---- 1429.00 +43.75 1385.25 2850 ---- ---- ---- ---- 1404.00 +43.75 1360.25 2875 ---- ---- ---- ---- 1379.25 +44.00 1335.25 2900 ---- ---- ---- ---- 1354.25 +44.00 1310.25 2925 ---- ---- ---- ---- 1329.25 +44.00 1285.25 2950 ---- ---- ---- ---- 1304.25 +44.00 1260.25 2975 ---- ---- ---- ---- 1279.25 +43.75 1235.50 3000 ---- ---- ---- ---- 1254.25 +43.75 1210.50 10 3025 ---- ---- ---- ---- 1229.50 +44.00 1185.50 3050 ---- ---- ---- ---- 1204.50 +44.00 1160.50 3075 ---- ---- ---- ---- 1179.50 +43.75 1135.75 3100 ---- ---- ---- ---- 1154.50 +43.75 1110.75 3125 ---- ---- ---- ---- 1129.50 +43.75 1085.75 3150 ---- ---- ---- ---- 1104.50 +43.75 1060.75 3175 ---- ---- ---- ---- 1079.75 +44.00 1035.75 3200 ---- ---- ---- ---- 1054.75 +43.75 1011.00 3225 ---- ---- ---- ---- 1029.75 +43.75 986.00 3250 ---- ---- ---- ---- 1004.75 +43.75 961.00 3275 ---- ---- ---- ---- 979.75 +43.75 936.00 3300 ---- ---- ---- ---- 955.00 +43.75 911.25 3325 ---- ---- ---- ---- 930.00 +43.75 886.25 3350 ---- ---- ---- ---- 905.00 +43.75 861.25 3375 ---- ---- ---- ---- 880.00 +43.75 836.25 3400 ---- ---- ---- ---- 855.25 +43.75 811.50 3425 ---- ---- ---- ---- 830.25 +43.75 786.50 3450 ---- ---- ---- ---- 805.25 +43.75 761.50 3475 ---- ---- ---- ---- 780.25 +43.50 736.75 3500 ---- ---- ---- ---- 755.50 +43.75 711.75 3525 ---- ---- ---- ---- 730.50 +43.75 686.75 3550 ---- ---- ---- ---- 705.50 +43.75 661.75 3570 ---- ---- ---- ---- 685.50 +43.75 641.75 3575 ---- ---- ---- ---- 680.50 +43.50 637.00 3580 ---- ---- ---- ---- 675.50 +43.50 632.00 3590 ---- ---- ---- ---- 665.50 +43.50 622.00 3600 ---- ---- ---- ---- 655.50 +43.50 612.00 3610 ---- ---- ---- ---- 645.75 +43.75 602.00 3620 ---- ---- ---- ---- 635.75 +43.75 592.00 3625 ---- ---- ---- ---- 630.75 +43.75 587.00 3630 ---- ---- ---- ---- 625.75 +43.75 582.00 3640 ---- ---- ---- ---- 615.75 +43.75 572.00 3650 ---- ---- ---- ---- 605.75 +43.75 562.00 3660 ---- ---- ---- ---- 595.75 +43.50 552.25 3670 ---- ---- ---- ---- 585.75 +43.50 542.25 3675 ---- ---- ---- ---- 580.75 +43.50 537.25 3680 ---- ---- ---- ---- 575.75 +43.50 532.25 3690 ---- ---- ---- ---- 565.75 +43.50 522.25 3700 ---- ---- ---- ---- 555.75 +43.50 512.25 3710 ---- ---- ---- ---- 546.00 +43.75 502.25 3720 ---- ---- ---- ---- 536.00 +43.75 492.25 3725 ---- ---- ---- ---- 531.00 +43.50 487.50 3730 ---- ---- ---- ---- 526.00 +43.50 482.50 1 3740 ---- ---- ---- ---- 516.00 +43.50 472.50 3 3750 ---- ---- ---- ---- 506.00 +43.50 462.50 1 3760 ---- ---- ---- ---- 496.00 +43.50 452.50 1 3770 ---- ---- ---- ---- 486.00 +43.25 442.75 2 3775 ---- ---- ---- ---- 481.00 +43.25 437.75 3 3780 ---- ---- 430.25A 430.25A 476.00 +43.25 432.75 3790 ---- ---- 420.25A 420.25A 466.00 +43.25 422.75 3795 ---- ---- ---- 439.50A 461.25 ---- ---- 3800 ---- ---- 399.50A 399.50A 456.25 +43.50 412.75 3805 ---- ---- ---- 394.50A 451.25 ---- ---- 3810 ---- 412.75B 383.00A 383.00A 446.25 +43.25 403.00 1 3815 ---- ---- ---- 378.50A 441.25 ---- ---- 3820 ---- 413.25B 373.50A 373.50A 436.25 +43.25 393.00 3825 ---- 410.50B 368.50A 368.50A 431.25 +43.25 388.00 3830 ---- 414.25B 363.50A 363.50A 426.25 +43.25 383.00 3835 ---- ---- ---- 358.25A 421.25 ---- ---- 3840 ---- 405.75B 353.75A 353.75A 416.25 +43.00 373.25 3845 ---- ---- ---- 348.75A 411.25 ---- ---- 3850 ---- 395.75B 343.75A 343.75A 406.25 +43.00 363.25 3855 ---- ---- ---- 338.50A 401.50 ---- ---- 3860 ---- 386.25B 333.75A 333.75A 396.50 +43.00 353.50 1 3865 ---- ---- ---- 329.00A 391.50 ---- ---- 3870 ---- 378.50B 324.00A 324.00A 386.50 +43.00 343.50 3875 ---- 373.50B 319.00A 319.00A 381.50 +43.00 338.50 3880 ---- 368.50B 314.25A 314.25A 376.50 +42.75 333.75 1 3885 ---- ---- ---- 309.25A 371.50 ---- ---- 3890 329.25 365.75B 304.25A 365.75B 366.50 +42.75 1 323.75 3895 ---- ---- ---- 299.00A 361.75 ---- ---- 3900 ---- 358.50B 294.50A 294.50A 356.75 +42.75 314.00 2 3905 ---- ---- ---- 289.25A 351.75 ---- ---- 3910 ---- 348.50B 284.75A 284.75A 346.75 +42.50 304.25 1 3915 ---- ---- ---- 279.50A 341.75 ---- ---- 3920 281.00 344.50B 275.00A 280.75A 336.75 +42.50 1 294.25 3925 ---- 339.50B 270.00A 270.00A 331.75 +42.25 289.50 3930 ---- 334.50B 265.25A 265.25A 327.00 +42.50 284.50 1 3935 ---- ---- ---- 260.00A 322.00 ---- ---- 3940 ---- 324.50B 255.50A 255.50A 317.00 +42.25 274.75 2 3945 ---- ---- ---- 250.25A 312.00 ---- ---- 3950 ---- 314.75B 245.75A 245.75A 307.00 +41.75 265.25 1 9 3955 ---- ---- ---- 241.00A 302.25 ---- ---- 3960 ---- 304.75B 236.25A 236.25A 297.25 +41.75 255.50 12 3965 ---- ---- ---- 231.50A 292.25 ---- ---- 3970 ---- 295.00B 226.50A 226.50A 287.25 +41.50 245.75 1 3975 ---- 290.00B 221.75A 221.75A 282.50 +41.50 241.00 2 3980 ---- 285.00B 217.00A 217.00A 277.50 +41.25 236.25 3 3985 ---- ---- ---- 212.00A 272.50 ---- ---- 3990 255.00 275.25B 207.75A 275.25B 267.75 +41.00 2 226.75 3995 ---- ---- ---- 203.00A 262.75 ---- ---- 4000 ---- 265.50B 198.25A 198.25A 257.75 +40.50 18 217.25 1 45 4005 ---- ---- ---- 193.75A 253.00 ---- ---- 4010 219.50 255.50B 189.00A 215.25A 248.00 +40.25 1 207.75 1 2 4015 ---- ---- ---- 184.50A 243.25 ---- ---- 4020 208.25 245.75B 179.75A 205.75A 238.25 +39.75 1 198.50 1 4025 193.50 241.00B 175.25A 241.00B 233.50 +39.75 2 193.75 1 1 4030 197.75 236.00B 170.75A 236.00B 228.50 +39.25 1 189.25 2 2 4035 ---- ---- ---- 166.00A 223.75 ---- ---- 4040 189.50 226.50B 161.75A 186.75A 219.00 +39.00 4 180.00 2 6 4045 ---- ---- ---- 157.50A 214.25 ---- ---- 4050 175.50 216.75B 153.00A 216.75B 209.25 +38.25 21 171.00 49 4055 ---- ---- ---- 148.75A 204.50 ---- ---- 4060 180.25 207.00B 144.25A 207.00B 199.75 +37.75 1 162.00 7 4065 ---- ---- ---- 139.75A 195.00 ---- ---- 4070 179.00 197.75B 135.75A 197.75B 190.25 +37.00 2 153.25 1 5 4075 175.25 193.00B 131.50A 193.00B 185.50 +36.75 3 148.75 1 5 4080 138.25 188.25B 127.50A 150.25A 180.75 +36.25 6 144.50 6 4085 ---- ---- ---- 123.00A 176.00 ---- ---- 4090 121.50 178.75B 118.75A 178.50B 171.50 +35.50 48 136.00 118 48 4095 ---- ---- ---- 115.25A 166.75 ---- ---- 4100 151.50 169.25B 111.25A 132.75A 162.00 +34.50 4 127.50 91 88 4105 ---- ---- ---- 107.00A 157.50 ---- ---- 4110 121.00 160.00B 103.50A 124.25A 153.00 +33.75 6 119.25 1 22 4115 ---- ---- ---- 99.50A 148.25 ---- ---- 4120 98.00 151.25B 95.75A 115.75A 143.75 +32.50 31 111.25 8 58 4125 107.75 146.50B 92.25A 146.25B 139.25 +32.00 2 107.25 4 40 4130 106.00 142.00B 88.00A 107.75A 134.75 +31.50 5 103.25 47 42 4135 ---- ---- ---- 84.50A 130.50 ---- ---- 4140 98.50 133.00B 81.00A 99.75A 126.00 +30.50 4 95.50 23 101 4145 ---- ---- ---- 77.50A 121.75 ---- ---- 4150 87.00 124.25B 74.00A 115.75A 117.25 +29.00 27 88.25 218 110 4155 ---- ---- ---- 70.75A 113.00 ---- ---- 4160 75.00 116.00B 67.25A 84.50A 108.75 +27.75 90 81.00 47 98 4165 ---- ---- ---- 64.25A 104.75 ---- ---- 4170 70.00 107.50B 61.00A 107.50B 100.50 +26.50 30 74.00 80 116 4175 64.25 103.25B 58.00A 103.25B 96.50 +26.00 51 70.50 80 141 4180 60.00 99.25B 55.00A 93.75B 92.50 +25.25 170 67.25 139 196 4185 ---- ---- ---- 52.25A 88.50 ---- ---- 4190 56.25 91.25B 49.50A 91.25B 84.75 +23.75 45 61.00 60 72 4195 ---- ---- ---- 46.75A 81.00 ---- ---- 4200 50.00 83.50B 44.00A 78.50B 77.25 +22.50 394 54.75 454 988 4205 ---- ---- ---- 41.50A 73.50 ---- ---- 4210 45.25 76.00B 39.00A 69.00A 70.00 +21.00 130 49.00 214 266 4215 ---- ---- ---- 36.75A 66.50 ---- ---- 4220 35.25 69.00B 34.50A 69.00B 63.00 +19.25 177 43.75 142 225 4225 33.25 65.50B 32.25A 60.50B 59.75 +18.50 192 41.25 116 385 4230 33.50 62.00B 30.25A 57.50B 56.50 +17.75 265 38.75 87 552 4235 48.25 58.75B 48.25 54.25B 53.25 ---- 73 ---- 4240 29.00 55.50B 26.25A 52.00B 50.25 +16.25 955 34.00 94 280 4245 ---- ---- ---- 24.50A 47.25 ---- ---- 4250 27.00 49.25B 22.50A 43.50A 44.25 +14.75 5306 29.50 1592 1925 4255 31.25 46.25B 30.00 46.25B 41.50 ---- 56 ---- 4260 23.25 43.50B 19.50A 38.25A 38.75 +13.00 494 25.75 233 221 4265 29.25 40.75B 29.25 40.75B 36.25 ---- 20 ---- 4270 20.00 38.25B 16.50A 34.50B 33.75 +11.75 285 22.00 255 313 4275 20.50 35.50B 15.25A 30.75A 31.25 +11.00 483 20.25 172 490 4280 16.25 33.00B 14.00A 28.75A 29.00 +10.25 366 18.75 740 701 4285 19.75 30.75B 19.75 17.50A 26.75 ---- 256 ---- 4290 14.50 28.50B 11.50A 26.75B 24.75 +9.00 262 15.75 398 421 4295 18.75 26.25B 18.75 14.75A 22.75 ---- 29 ---- 4300 12.00 24.25B 9.45A 23.25B 20.75 +7.50 2782 13.25 781 2237 4305 15.00 22.25B 15.00 12.25A 19.00 ---- 5 ---- 4310 9.35 20.25B 7.70 17.75B 17.25 +6.25 144 11.00 192 593 4315 14.75 18.50B 14.75 9.90A 15.75 ---- 2 ---- 4320 6.70 17.00B 6.25A 14.00A 14.25 +5.30 729 8.95 273 490 4325 6.80 15.50B 5.60A 12.75A 13.00 +4.95 982 8.05 1229 1813 4330 6.10 14.00B 5.00A 12.00B 11.75 +4.55 251 7.20 65 565 4335 5.05 12.50B 4.45A 10.25A 10.50 ---- 197 ---- 4340 4.30 11.25B 3.95A 9.95B 9.35 +3.60 154 5.75 270 1393 4345 ---- ---- ---- 3.50A 8.35 ---- 2 ---- 4350 3.70 9.20B 3.10 7.25A 7.40 +2.85 2484 4.55 891 5463 4355 5.45 8.15B 5.45 8.15B 6.55 ---- 79 ---- 4360 2.70 7.25B 2.40A 7.25B 5.80 +2.25 1292 3.55 99 802 4365 3.55 6.40B 3.55 6.40B 5.10 ---- 177 ---- 4370 2.25 5.65B 1.85A 4.75A 4.50 +1.75 454 2.75 84 1640 4375 2.30 4.95B 1.60A 3.80A 3.95 +1.55 712 2.40 356 1164 4380 1.45 4.35B 1.40A 3.30A 3.45 +1.35 138 2.10 55 720 4385 2.30 3.80B 2.30 3.80B 3.00 ---- 187 ---- 4390 1.25 3.30B 1.10A 2.70B 2.60 +1.00 542 1.60 228 394 4395 2.05 2.85B 2.00 1.50A 2.25 ---- 246 ---- 4400 .85 2.50B .85 2.00B 1.95 +.75 4788 1.20 467 4609 4405 ---- ---- ---- .75A 1.65 ---- 1 ---- 4410 1.45 1.85B .65A 1.40A 1.45 +.55 211 .90 153 707 4415 ---- ---- ---- .60A 1.25 ---- ---- 4420 .75 1.45B .50A 1.40B 1.05 +.35 83 .70 3 1100 4425 1.10 1.30B .50A .95B .90 +.25 1572 .65 6 4081 4430 .85 1.15B .45A .80B .75 +.20 33 .55 623 4440 .75 .90B .35A .60B .60 +.15 278 .45 28 1406 4450 .35 .75B .30A .45A .45 +.10 3630 .35 318 4586 4460 .50 .60B .25A .40A .35 +.05 5 .30 251 1521 4470 .50 .50 .50 .30A .35 +.10 87 .25 1 774 4475 .45 .45 .45 .30A .30 +.05 128 .25 6 936 4480 ---- .40B ---- .40B .30 +.10 .20 752 4490 ---- .35B ---- .35B .25 +.05 12 .20 315 4500 .15 .30B .15 .20A .20 .00 2048 .20 3099 4510 ---- .25B ---- .25B .15 .00 .15 4 1918 4520 .25 .25 .25 .20A .15 .00 5 .15 789 4525 .15 .20B .15 .15 .15 .00 253 .15 15 499 4530 ---- .20B ---- .20B .15 .00 .15 1 634 4540 ---- .20B ---- .20B .15 +.05 .10 663 4550 .15 .15 .05 .05 .15 +.05 403 .10 1020 4560 ---- .15B ---- .15B .15 +.05 36 .10 880 4570 .15 .15 .15 .15 .10 .00 9 .10 1103 4575 .15 .15 .15 .15 .10 .00 402 .10 427 4580 .15 .15 .15 .15 .10 .00 107 .10 318 4590 ---- .15B ---- .15B .10 +.05 .05 788 4600 ---- .10B ---- .10B .05 .00 .05 1057 4610 ---- .10B ---- .10B .05 .00 .05 48 529 4620 .10 .10 .10 .10 .05 .00 118 .05 855 4625 ---- .10B ---- .10B .05 .00 .05 732 4630 .15 .15 .15 .10A .05 .00 4 .05 702 4640 ---- .10B ---- .10B .05 .00 .05 218 4650 .10 .15 .10 .15 .05 .00 365 .05 707 4660 ---- .10B ---- .10B .05 .00 .05 584 4670 ---- .10B ---- .10B .05 .00 .05 386 4675 ---- ---- ---- ---- .05 .00 1 .05 224 4680 ---- ---- ---- ---- .05 .00 .05 721 4690 .10 .10 .10 .10 .05 .00 130 .05 553 4700 ---- ---- ---- ---- .05 .00 .05 743 4710 ---- ---- ---- ---- .05 .00 .05 217 4720 ---- ---- ---- ---- CAB .00 CAB 268 4725 ---- ---- ---- ---- CAB .00 CAB 292 4730 ---- ---- ---- ---- CAB .00 CAB 275 4740 ---- ---- ---- ---- CAB .00 CAB 253 4750 ---- ---- ---- ---- CAB .00 CAB 1487 4760 ---- ---- ---- ---- CAB .00 1 CAB 38 4770 ---- ---- ---- ---- CAB .00 CAB 345 4775 ---- ---- ---- ---- CAB .00 CAB 467 4780 ---- ---- ---- ---- CAB .00 CAB 30 4790 ---- ---- ---- ---- CAB .00 CAB 153 4800 ---- ---- ---- ---- CAB .00 CAB 104 4810 ---- ---- ---- ---- CAB .00 CAB 261 4820 ---- ---- ---- ---- CAB .00 CAB 137 4825 ---- ---- ---- ---- CAB .00 CAB 230 4830 ---- ---- ---- ---- CAB .00 CAB 52 4840 ---- ---- ---- ---- CAB .00 CAB 280 4850 ---- ---- ---- ---- CAB .00 CAB 272 4860 ---- ---- ---- ---- CAB .00 CAB 71 4875 ---- ---- ---- ---- CAB .00 CAB 2632 4900 ---- ---- ---- ---- CAB .00 CAB 659 4925 ---- ---- ---- ---- CAB .00 CAB 200 4950 ---- ---- ---- ---- CAB .00 CAB 574 4975 ---- ---- ---- ---- CAB .00 CAB 934 5000 ---- ---- ---- ---- CAB .00 CAB 733 5050 ---- ---- ---- ---- CAB .00 CAB 178 5100 ---- ---- ---- ---- CAB .00 CAB 162 5150 ---- ---- ---- ---- CAB .00 CAB 2 5200 ---- ---- ---- ---- CAB .00 CAB 10 5250 ---- ---- ---- ---- CAB .00 CAB 2 3 5300 ---- ---- ---- ---- CAB .00 CAB 12 5350 ---- ---- ---- ---- CAB .00 CAB 5400 ---- ---- ---- ---- CAB .00 CAB 5450 ---- ---- ---- ---- CAB .00 CAB 1 5500 ---- ---- ---- ---- CAB .00 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB 6200 ---- ---- ---- ---- CAB .00 CAB 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB EW2 DEC23 End Of Week 2 (EOW2) Emini S&P Options CALL 100 ---- ---- ---- ---- 4131.50 +44.00 4087.50 900 ---- ---- ---- ---- 3336.25 +44.00 3292.25 1000 ---- ---- ---- ---- 3237.00 +44.00 3193.00 1100 ---- ---- ---- ---- 3137.50 +44.00 3093.50 1200 ---- ---- ---- ---- 3038.00 +43.75 2994.25 1300 ---- ---- ---- ---- 2938.75 +44.00 2894.75 1400 ---- ---- ---- ---- 2839.25 +44.00 2795.25 1500 ---- ---- ---- ---- 2739.75 +43.75 2696.00 1600 ---- ---- ---- ---- 2640.50 +44.00 2596.50 1700 ---- ---- ---- ---- 2541.00 +43.75 2497.25 1800 ---- ---- ---- ---- 2441.75 +44.00 2397.75 1900 ---- ---- ---- ---- 2342.25 +43.75 2298.50 2000 ---- ---- ---- ---- 2242.75 +43.75 2199.00 2100 ---- ---- ---- ---- 2143.50 +43.75 2099.75 2200 ---- ---- ---- ---- 2044.00 +43.75 2000.25 2300 ---- ---- ---- ---- 1944.75 +43.75 1901.00 2400 ---- ---- ---- ---- 1845.25 +43.75 1801.50 2500 ---- ---- ---- ---- 1746.00 +43.75 1702.25 2550 ---- ---- ---- ---- 1696.25 +43.50 1652.75 2600 ---- ---- ---- ---- 1646.50 +43.50 1603.00 2650 ---- ---- ---- ---- 1597.00 +43.75 1553.25 2700 ---- ---- ---- ---- 1547.25 +43.50 1503.75 2750 ---- ---- ---- ---- 1497.75 +43.75 1454.00 2800 ---- ---- ---- ---- 1448.00 +43.50 1404.50 2850 ---- ---- ---- ---- 1398.50 +43.75 1354.75 2900 ---- ---- ---- ---- 1348.75 +43.50 1305.25 2950 ---- ---- ---- ---- 1299.25 +43.50 1255.75 3000 ---- ---- ---- ---- 1249.50 +43.50 1206.00 3050 ---- ---- 1137.75A 1137.75A 1200.00 +43.50 1156.50 3100 ---- ---- 1088.00A 1088.00A 1150.25 +43.25 1107.00 3150 ---- ---- 1038.25A 1038.25A 1100.75 +43.25 1057.50 3200 ---- ---- 989.00A 989.00A 1051.25 +43.25 1008.00 3250 ---- ---- 939.50A 939.50A 1001.75 +43.25 958.50 3300 ---- ---- 890.00A 890.00A 952.00 +43.00 909.00 3325 ---- ---- 865.00A 865.00A 927.25 +43.00 884.25 3350 ---- ---- 840.50A 840.50A 902.50 +43.00 859.50 3375 ---- ---- 815.75A 815.75A 877.75 +43.00 834.75 3400 ---- ---- 791.25A 791.25A 853.00 +43.00 810.00 3425 ---- ---- 766.50A 766.50A 828.25 +42.75 785.50 3450 ---- ---- 741.50A 741.50A 803.75 +43.00 760.75 3475 ---- ---- 717.25A 717.25A 779.00 +43.00 736.00 3500 ---- ---- 692.25A 692.25A 754.25 +42.75 711.50 3525 ---- ---- 668.00A 668.00A 729.50 +42.75 686.75 3550 ---- ---- 643.50A 643.50A 705.00 +42.75 662.25 3570 ---- ---- 623.50A 623.50A 685.25 +42.50 642.75 3575 ---- ---- 619.00A 619.00A 680.25 +42.50 637.75 3580 ---- ---- 614.00A 614.00A 675.25 +42.50 632.75 3590 ---- ---- 604.25A 604.25A 665.50 +42.50 623.00 3600 ---- ---- 594.50A 594.50A 655.75 +42.50 613.25 3610 ---- ---- 584.75A 584.75A 645.75 +42.25 603.50 3620 ---- ---- 575.00A 575.00A 636.00 +42.25 593.75 3625 ---- ---- 569.75A 569.75A 631.00 +42.25 588.75 3630 ---- ---- 565.25A 565.25A 626.25 +42.25 584.00 3640 ---- ---- 555.50A 555.50A 616.50 +42.25 574.25 3650 ---- ---- 545.75A 545.75A 606.50 +42.00 564.50 3660 ---- ---- 535.75A 535.75A 596.75 +42.00 554.75 3670 ---- ---- 526.25A 526.25A 587.00 +42.00 545.00 3675 ---- 549.00B 521.25A 521.25A 582.00 +41.75 540.25 3680 ---- 547.00B 516.75A 516.75A 577.25 +42.00 535.25 3690 ---- 540.00B 506.75A 506.75A 567.50 +41.75 525.75 3700 ---- 536.50B 497.50A 497.50A 557.75 +41.75 516.00 3710 ---- 532.25B 487.50A 487.50A 548.00 +41.75 506.25 3720 ---- 527.00B 478.25A 478.25A 538.25 +41.50 496.75 3725 ---- 526.50B 473.50A 473.50A 533.25 +41.25 492.00 3730 ---- 524.75B 468.75A 468.75A 528.50 +41.25 487.25 3740 ---- 520.75B 459.00A 459.00A 518.75 +41.25 477.50 3750 ---- 512.25B 449.50A 449.50A 509.00 +41.00 468.00 2 2 3760 ---- 502.50B 440.00A 440.00A 499.25 +40.75 458.50 3770 ---- 493.00B 430.75A 430.75A 489.75 +40.75 449.00 3775 ---- 489.00B 426.00A 426.00A 484.75 +40.50 444.25 3780 ---- 484.00B 421.25A 421.25A 480.00 +40.50 439.50 3790 ---- 474.50B 411.75A 411.75A 470.50 +40.50 430.00 3800 ---- 464.75B 402.50A 402.50A 460.75 +40.25 420.50 3810 ---- 455.00B 393.00A 393.00A 451.25 +40.25 411.00 3820 ---- 445.75B 383.50A 383.50A 441.50 +39.75 401.75 3825 ---- 440.75B 379.25A 379.25A 436.75 +39.75 397.00 3830 ---- 436.00B 374.25A 374.25A 432.00 +39.75 392.25 3840 ---- 426.25B 365.25A 365.25A 422.50 +39.50 383.00 3850 ---- 417.00B 356.25A 356.25A 413.00 +39.25 373.75 3860 ---- 407.25B 347.00A 347.00A 403.50 +39.00 364.50 3870 ---- 398.00B 338.00A 338.00A 394.00 +38.75 355.25 3875 ---- 393.25B 333.50A 333.50A 389.50 +38.75 350.75 3880 ---- 388.50B 328.75A 328.75A 384.75 +38.50 346.25 3890 ---- 379.75B 319.75A 319.75A 375.25 +38.25 337.00 3900 ---- 370.25B 311.00A 311.00A 366.00 +38.00 328.00 2 3910 ---- 361.00B 302.00A 302.00A 356.75 +37.75 319.00 3920 ---- 351.75B 293.25A 293.25A 347.50 +37.50 310.00 3925 ---- 347.00B 288.75A 288.75A 342.75 +37.00 305.75 3930 ---- 342.25B 284.50A 284.50A 338.25 +37.00 301.25 3940 ---- 333.00B 275.75A 275.75A 329.00 +36.75 292.25 3950 ---- 324.00B 267.00A 267.00A 319.75 +36.25 283.50 1 1 3960 ---- 314.75B 258.50A 258.50A 310.75 +36.00 274.75 3970 ---- 305.75B 250.00A 250.00A 301.75 +35.50 266.25 1 1 3975 ---- 301.00B 245.75A 245.75A 297.25 +35.50 261.75 3980 ---- 296.50B 241.75A 241.75A 292.75 +35.25 257.50 1 1 3990 ---- 287.50B 233.25A 233.25A 283.75 +34.75 249.00 4000 ---- 278.50B 225.00A 225.00A 274.75 +34.25 240.50 4010 ---- 269.75B 216.75A 216.75A 266.00 +34.00 232.00 4020 ---- 261.00B 208.75A 208.75A 257.25 +33.50 223.75 4025 ---- 256.50B 204.75A 204.75A 252.75 +33.00 219.75 4030 ---- 252.00B 200.75A 200.75A 248.50 +33.00 215.50 1 1 4040 ---- 243.50B 192.75A 192.75A 240.00 +32.50 207.50 1 1 4050 ---- 234.75B 185.00A 185.00A 231.25 +32.00 199.25 7 4060 ---- 225.75B 177.25A 177.25A 222.75 +31.25 191.50 1 1 4070 ---- 218.25B 169.25A 169.25A 214.50 +31.00 183.50 2 2 4075 ---- 214.00B 165.50A 165.50A 210.25 +30.50 179.75 3 3 4080 ---- 209.50B 161.75A 161.75A 206.00 +30.25 175.75 2 5 4090 ---- 201.00B 154.50A 154.50A 197.75 +29.75 168.00 5 7 4100 ---- 193.25B 147.00A 147.00A 189.75 +29.25 1 160.50 4 24 4110 ---- 185.00B 140.00A 140.00A 181.75 +28.50 153.25 4 51 4120 156.00 179.75B 133.00A 150.75A 173.75 +27.75 2 146.00 5 7 4125 ---- 175.75B 129.50A 129.50A 169.75 +27.50 142.25 12 13 4130 ---- 171.50B 126.00A 126.00A 166.00 +27.25 138.75 11 15 4140 ---- 163.50B 119.50A 119.50A 158.25 +26.50 1 131.75 12 13 4150 128.50 155.75B 113.00A 155.75B 150.50 +25.50 3 125.00 23 16 4160 ---- 148.50B 106.50A 106.50A 143.25 +25.00 118.25 19 36 4170 117.50 141.00B 100.50A 115.50A 135.75 +24.00 3 111.75 4 22 4175 119.75 137.50B 97.50A 137.50B 132.25 +23.75 2 108.50 114 131 4180 100.25 133.75B 94.50A 109.00A 128.75 +23.50 6 105.25 19 4190 105.00 126.75B 88.75A 126.75B 121.75 +22.75 6 99.00 25 4200 103.50 120.00B 83.00A 120.00B 114.75 +21.75 11 93.00 155 247 4210 95.25 113.00B 77.50A 113.00B 108.25 +21.00 16 87.25 56 4220 84.00 106.50B 72.25A 106.50B 101.75 +20.25 20 81.50 15 4225 79.00 103.25B 69.75A 97.75A 98.50 +19.75 66 78.75 99 98 4230 88.50 100.00B 67.25A 100.00B 95.25 +19.00 3 76.25 22 38 4240 ---- 93.75B 62.50A 62.50A 89.25 +18.25 1 71.00 31 4250 83.00 87.75B 57.75A 81.50A 83.25 +17.50 11 65.75 2 41 4260 ---- 81.75B 53.25A 53.25A 77.50 +16.50 61.00 20 41 4270 ---- 76.25B 49.00A 49.00A 72.25 +15.75 56.50 51 4275 65.50 73.50B 47.00A 73.50B 69.50 +15.25 18 54.25 19 129 4280 57.00 70.75B 45.00A 70.75B 66.75 +14.75 58 52.00 5 15 4290 56.50 65.50B 41.25A 59.75A 61.75 +14.00 3 47.75 155 116 4300 ---- 60.50B 37.75A 37.75A 57.00 +13.25 43 43.75 40 198 4310 ---- 55.50B 34.25A 34.25A 52.25 +12.25 40.00 88 188 4320 ---- 51.00B 31.25A 31.25A 48.00 +11.50 36.50 43 69 4325 ---- 48.75B 29.75A 29.75A 46.00 +11.25 34.75 85 4330 39.25 46.50B 28.25A 46.50B 43.75 +10.50 19 33.25 33 41 4340 36.50 42.50B 25.50A 42.50B 40.00 +10.00 30 30.00 122 4350 ---- 38.75B 23.00A 23.00A 36.25 +9.25 12 27.00 2 243 4360 ---- 35.00B 20.50A 20.50A 32.75 +8.50 24.25 42 4370 ---- 31.75B 18.25A 18.25A 29.50 +7.75 21.75 90 4375 17.75 30.00B 17.25A 17.25A 28.00 +7.50 3 20.50 28 4380 ---- 28.50B 16.50A 16.50A 26.50 +7.00 6 19.50 2 40 4390 ---- 25.50B 14.50A 14.50A 23.75 +6.50 17.25 8 294 4400 14.50 23.00B 13.00A 23.00B 21.25 +5.75 23 15.50 177 599 4410 ---- 20.50B 11.50A 11.50A 19.00 +5.50 1 13.50 13 62 4420 ---- 18.00B 10.00A 10.00A 16.75 +4.75 5 12.00 120 149 4425 15.50 17.00B 9.40A 17.00B 15.75 +4.50 3 11.25 181 4430 12.50 16.00B 8.80A 16.00B 14.75 +4.25 19 10.50 724 934 4440 11.00 14.00B 7.75A 9.85A 13.00 +3.70 64 9.30 1 84 4450 8.75 12.50B 6.80A 12.50B 11.50 +3.35 54 8.15 814 854 4460 ---- 11.00B 6.00A 6.00A 10.00 +2.90 5 7.10 1 283 4470 ---- 9.65B 5.25A 5.25A 8.85 +2.65 2 6.20 1 428 4475 ---- 9.05B 4.90A 4.90A 8.30 +2.50 28 5.80 1 104 4480 ---- 8.50B 4.60A 4.60A 7.75 +2.30 5.45 125 219 4490 ---- 7.45B 4.05A 4.05A 6.80 +2.05 2 4.75 360 4500 3.90 6.50 3.55A 6.10B 5.95 +1.80 780 4.15 207 307 4510 3.30 5.75 3.15A 5.25A 5.20 +1.55 24 3.65 219 4520 3.55 4.95B 2.80A 4.60A 4.55 +1.35 295 3.20 17 4525 3.75 4.65B 2.60A 4.30A 4.30 +1.30 172 3.00 68 4530 3.35 4.30B 2.45A 3.95A 4.00 +1.20 202 2.80 5 489 4540 2.25 3.75B 2.15 2.75A 3.55 +1.10 213 2.45 7 61 4550 ---- 3.35B 1.95A 1.95A 3.15 +.95 19 2.20 35 490 4560 ---- 2.90B 1.75A 1.75A 2.75 +.80 1 1.95 12 135 4570 ---- 2.55B 1.55A 1.55A 2.45 +.75 10 1.70 4 316 4575 2.35 2.40B 1.45A 2.40B 2.30 +.70 3 1.60 19 252 4580 ---- 2.25B 1.40A 1.40A 2.20 +.70 2 1.50 2 231 4590 ---- 2.00B 1.25A 1.25A 1.95 +.60 3 1.35 23 58 4600 ---- 1.80B 1.10A 1.10A 1.75 +.55 1159 1.20 4 141 4610 1.05 1.60B 1.00A 1.00A 1.55 +.45 9 1.10 8 41 4620 .85 1.45B .85 1.45B 1.40 +.40 1 1.00 7 30 4625 1.35 1.35 .90A 1.15A 1.35 +.40 12 .95 86 108 4630 1.00 1.30B .85A 1.30B 1.30 +.40 15 .90 5 28 4640 ---- 1.15B .75A .75A 1.15 +.35 2 .80 4 228 4650 ---- 1.05B .70A .70A 1.05 +.30 7 .75 2 101 4660 ---- .95B ---- .95B .95 +.30 402 .65 4 483 4670 ---- .85B ---- .85B .85 +.25 1 .60 3 91 4675 ---- .80B .55A .55A .85 +.25 .60 27 4680 ---- .80B ---- .80B .80 +.25 11 .55 2 92 4690 ---- .70B ---- .70B .70 +.20 318 .50 1 192 4700 ---- .65B ---- .65B .65 +.15 403 .50 28 471 4710 ---- .60B ---- .60B .60 +.15 .45 10 4720 ---- .55B ---- .55B .55 +.15 .40 4725 ---- .50B ---- .50B .55 +.15 2 .40 6 4730 ---- .50B ---- .50B .50 +.10 .40 2 4740 ---- .45B ---- .45B .50 +.15 .35 5 4750 ---- .40B ---- .40B .45 +.10 1 .35 12 49 4775 ---- .35B ---- .35B .40 +.10 .30 1 12 4800 ---- .30B ---- .30B .30 +.05 8 .25 14 26 4825 ---- .25B ---- .25B .30 +.10 .20 11 14 4850 ---- ---- ---- ---- .25 +.05 1 .20 9 4900 ---- ---- ---- ---- .20 +.05 1 .15 101 85 4950 ---- ---- ---- ---- .15 .00 .15 2 5000 ---- ---- ---- ---- .15 +.05 319 .10 1 5 5050 ---- ---- ---- ---- .10 .00 .10 1 5 5100 ---- ---- ---- ---- .10 .00 .10 1 5150 ---- ---- ---- ---- .10 .00 .10 1 5200 ---- ---- ---- ---- .10 .00 .10 13 5250 ---- ---- ---- ---- .10 .00 .10 25 5300 ---- ---- ---- ---- .10 .00 .10 5400 ---- ---- ---- ---- .10 .00 .10 5500 ---- ---- ---- ---- .05 .00 .05 5600 ---- ---- ---- ---- .05 .00 .05 5700 ---- ---- ---- ---- .05 .00 .05 5800 ---- ---- ---- ---- .05 .00 .05 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 41535 14761 111922 EW2 NOV23 End Of Week 2 (EOW2) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 10550 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 65 1300 ---- ---- ---- ---- CAB .00 CAB 1400 ---- ---- ---- ---- CAB .00 CAB 1500 ---- ---- ---- ---- CAB .00 CAB 1 1600 ---- ---- ---- ---- CAB .00 CAB 1 1700 ---- ---- ---- ---- CAB .00 CAB 35 1800 ---- ---- ---- ---- CAB .00 CAB 171 1900 ---- ---- ---- ---- CAB .00 CAB 42 2000 ---- ---- ---- ---- CAB .00 CAB 2 2100 ---- ---- ---- ---- CAB .00 CAB 10575 2200 ---- ---- ---- ---- CAB .00 CAB 4 2300 .05 .05 .05 .05 CAB .00 35 CAB 2 2400 .05 .05 .05 .05 CAB .00 10 CAB 1000 2500 ---- ---- ---- ---- CAB .00 CAB 555 2550 ---- ---- ---- ---- .05 .00 .05 201 2600 ---- ---- ---- ---- .05 .00 .05 240 2650 ---- ---- ---- ---- .05 .00 .05 221 2675 ---- ---- ---- ---- .05 .00 .05 38 2700 ---- ---- ---- ---- .05 .00 .05 5847 2750 ---- ---- ---- ---- .10 .00 .10 241 2800 ---- ---- ---- ---- .10 .00 .10 845 2825 ---- ---- ---- ---- .10 .00 .10 182 2850 ---- ---- ---- ---- .10 .00 .10 460 1868 2875 ---- ---- ---- ---- .10 .00 .10 2900 ---- ---- ---- ---- .10 .00 .10 9 499 2925 ---- ---- ---- ---- .15 +.05 .10 2950 .10 .10 .10 .10 .15 .00 8 .15 462 1922 2975 .10 .10 .10 .10 .15 .00 6 .15 409 373 3000 .10 .10 .05 .10B .15 .00 4 .15 2019 5676 3025 .10 .10 .10 .10 .15 .00 1 .15 18 67 3050 .10 .10 .10 .10 .15 -.05 1 .20 19 852 3075 .10 .10 .10 .10 .15 -.05 1 .20 150 208 3100 .15 .15 .10 .10 .15 -.05 30 .20 26 374 3125 .15 .15 .15 .15 .15 -.05 21 .20 719 3150 .15 .15 .15 .15 .15 -.10 76 .25 18 2133 3175 .15 .15 .15 .15 .20 -.05 26 .25 245 333 3200 .20 .20 .15 .15 .20 -.05 4 .25 112 821 3225 .20 .20 .15A .20 .20 -.10 93 .30 155 96 3250 .20 .25 .15 .20 .25 -.05 110 .30 771 1707 3275 .20 .20 .20 .20 .25 -.05 1 .30 15 40 3300 .30 .30 .20 .25B .30 -.05 142 .35 882 8236 3325 .25 .25 .20A .25 .30 -.10 16 .40 246 453 3350 .30 .30 .20 .30B .30 -.10 380 .40 56 700 3375 .30 .35B .25 .30B .35 -.10 1593 .45 482 517 3400 .30 .35 .25A .35B .35 -.10 3086 .45 1004 4117 3425 .35 .35 .30A .35 .40 -.10 4942 .50 24 607 3450 .40 .45B .30 .40B .45 -.10 2797 .55 1405 3364 3475 .55 .55 .35 .40A .50 -.05 602 .55 1082 2317 3500 .50 .50 .35A .45 .50 -.10 2373 .60 739 2341 3525 .45 .50 .40A .50 .55 -.05 4801 .60 251 264 3550 .55 .55 .40A .50B .55 -.05 1789 .60 537 1756 3570 .50 .50 .45A .50 .55 -.10 266 .65 159 3575 .55 .55 .45A .50 .55 -.10 18 .65 300 283 3580 .55 .55 .45A .45A .55 -.10 365 .65 208 3590 ---- ---- .50A .50A .55 -.10 .65 16 3600 .60 .60 .45 .55B .55 -.10 6184 .65 1348 4382 3610 ---- ---- .50A .50A .55 -.15 2066 .70 896 2045 3620 .50 .50 .50 .55B .60 -.10 796 .70 205 3625 .50 .50 .50 .55B .60 -.10 2007 .70 270 865 3630 .55 .55 .50A .55 .60 -.10 342 .70 18 25 3640 .50 .50 .50 .55B .60 -.10 1 .70 1 3 3650 .75 .75 .50A .55 .60 -.15 123 .75 525 2870 3660 .50 .50 .50 .55B .60 -.15 1 .75 14 157 3670 .50 .50 .50 .55B .60 -.15 590 .75 36 448 3675 .60 .60 .55 .60B .60 -.20 600 .80 172 364 3680 ---- ---- .55A .55A .65 -.15 .80 55 107 3690 ---- ---- .55A .55A .65 -.15 50 .80 8 498 3700 .60 .65 .55A .60 .65 -.20 385 .85 934 3280 3710 .65 .65 .55 .60B .65 -.20 13 .85 6 348 3720 .70 .70 .60A .60A .65 -.25 434 .90 21 973 3725 .70 .70 .60A .60A .70 -.20 11 .90 42 441 3730 .75 .75 .60A .60A .70 -.25 3 .95 266 3740 .75 .75 .60A .65 .70 -.25 199 .95 6 1019 3750 1.00 1.00 .60A .65 .70 -.30 544 1.00 45 1294 3760 .80 .80 .65A .65A .70 -.35 432 1.05 247 1122 3770 1.10 1.10 .65 .70B .75 -.35 281 1.10 6 973 3775 .85 .85 .65A .70 .75 -.35 405 1.10 25 503 3780 1.10 1.10 .65A .65A .75 -.40 7 1.15 19 776 3790 1.10 1.10 .70A 1.15B .80 -.40 34 1.20 331 1023 3795 ---- ---- ---- .70A .80 ---- ---- 3800 1.25 1.30 .70 .70 .80 -.45 1791 1.25 1934 2267 3805 ---- ---- ---- .70A .80 ---- ---- 3810 .75 1.35B .75 .80B .85 -.45 215 1.30 3 326 3815 ---- ---- ---- .75A .85 ---- ---- 3820 1.40 1.40 .75 .80B .85 -.50 474 1.35 997 3825 1.00 1.45B .75A .80A .85 -.55 77 1.40 1 495 3830 ---- 1.50B .80A 1.50B .90 -.55 8 1.45 11 708 3835 ---- ---- ---- .80A .90 ---- ---- 3840 1.60 1.60 .80A .80A .90 -.65 1 1.55 5 615 3845 ---- ---- ---- .85A .95 ---- ---- 3850 1.60 1.65B .85A .90A .95 -.65 347 1.60 582 2360 3855 ---- ---- ---- .85A .95 ---- ---- 3860 1.25 1.80B .90A .90A 1.00 -.70 68 1.70 38 678 3865 ---- ---- ---- .90A 1.00 ---- ---- 3870 1.95 1.95 .95A .95A 1.05 -.80 22 1.85 53 564 3875 1.45 1.95B .90 .95A 1.05 -.85 24 1.90 51 476 3880 1.95 2.05B .95A .95A 1.05 -.90 2 1.95 523 1114 3885 ---- ---- ---- 1.00A 1.10 ---- ---- 3890 2.15 2.20B 1.00A 2.05B 1.10 -1.00 76 2.10 247 3229 3895 1.40 1.40 1.05A 1.50B 1.15 ---- 50 ---- 3900 2.35 2.35 1.00 1.00 1.15 -1.10 2586 2.25 1199 4503 3905 ---- ---- ---- 1.10A 1.20 ---- ---- 3910 2.40 2.55B 1.10A 1.20B 1.25 -1.15 86 2.40 13 526 3915 1.15 1.15 1.15 1.25B 1.25 ---- 226 ---- 3920 2.55 2.75B 1.20A 1.90B 1.30 -1.30 29 2.60 302 516 3925 2.70 2.85B 1.20A 1.20A 1.30 -1.40 18 2.70 25 1199 3930 2.90 3.00B 1.25A 1.35B 1.35 -1.45 10 2.80 93 1142 3935 ---- ---- ---- 1.30A 1.40 ---- ---- 3940 1.35 3.25B 1.30 1.30A 1.45 -1.60 444 3.05 140 652 3945 ---- ---- ---- 1.35A 1.50 ---- ---- 3950 3.60 3.60 1.40A 1.40A 1.55 -1.75 1414 3.30 1346 3981 3955 2.45 2.45 1.45A 1.45A 1.60 ---- 3 ---- 3960 3.80 3.95B 1.50A 1.50A 1.65 -1.95 220 3.60 6 354 3965 ---- ---- ---- 1.55A 1.70 ---- ---- 3970 4.20 4.40B 1.60A 1.60A 1.75 -2.20 121 3.95 614 1493 3975 2.45 4.60B 1.65A 1.65A 1.80 -2.35 256 4.15 194 812 3980 4.60 4.85B 1.75A 1.90B 1.90 -2.45 167 4.35 153 774 3985 1.95 1.95 1.95 1.85A 1.95 ---- 38 ---- 3990 4.00 5.35B 1.90A 1.90A 2.05 -2.75 74 4.80 29 425 3995 ---- ---- ---- 1.95A 2.15 ---- 1 ---- 4000 5.80 6.00 2.00 2.00 2.25 -3.05 2097 5.30 1062 2571 4005 ---- ---- ---- 2.15A 2.35 ---- ---- 4010 6.50 6.60B 2.20A 2.40B 2.45 -3.40 335 5.85 181 461 4015 4.35 4.35 2.35A 4.70B 2.55 ---- 4 ---- 4020 7.35 7.45B 2.45A 2.45A 2.65 -3.85 140 6.50 73 1604 4025 7.50 7.90B 2.55A 2.55A 2.80 -4.05 858 6.85 106 724 4030 8.10 8.35B 2.65A 2.65A 2.95 -4.30 58 7.25 150 1103 4035 5.65 5.65 2.80A 5.90B 3.10 ---- 4 ---- 4040 6.85 9.40B 2.95A 2.95A 3.25 -4.80 411 8.05 178 473 4045 ---- ---- ---- 3.10A 3.45 ---- ---- 4050 9.15 10.50B 3.25A 3.30A 3.60 -5.40 1861 9.00 598 1425 4055 ---- ---- ---- 3.45A 3.80 ---- ---- 4060 10.75 11.75B 3.65A 4.25B 4.05 -5.95 130 10.00 78 810 4065 ---- ---- ---- 3.85A 4.25 ---- ---- 4070 10.00 13.25B 4.05A 4.05A 4.50 -6.75 587 11.25 189 277 4075 13.50 14.00B 4.30A 4.35A 4.75 -7.00 454 11.75 1326 1709 4080 13.75 14.75B 4.55A 4.60A 5.00 -7.50 681 12.50 128 872 4085 15.50 15.75B 4.80A 4.80A 5.30 ---- 86 ---- 4090 12.00 16.75B 5.10A 5.10A 5.60 -8.40 289 14.00 716 628 4095 8.70 10.75 5.40A 5.40A 5.95 ---- 131 ---- 4100 17.00 18.75B 5.70A 5.80 6.30 -9.20 2807 15.50 2349 3115 4105 ---- ---- ---- 6.05A 6.70 ---- ---- 4110 16.25 20.75B 6.45A 6.45A 7.10 -10.15 285 17.25 110 516 4115 ---- ---- ---- 6.85A 7.50 ---- ---- 4120 21.25 23.25B 7.30A 7.50A 8.00 -11.00 168 19.00 661 701 4125 22.50 31.50 7.75A 8.65B 8.50 -11.50 729 20.00 160 949 4130 25.50 26.00B 8.20A 8.20A 9.00 -12.25 148 21.25 62 724 4135 19.50 19.50 8.80A 8.80A 9.55 ---- 41 ---- 4140 25.00 28.75B 9.35A 10.25B 10.25 -13.25 301 23.50 188 757 4145 19.75 19.75 9.95A 19.50B 10.75 ---- 2 ---- 4150 28.00 36.75 10.75 11.00 11.50 -14.50 2253 26.00 268 1950 4155 22.50 22.75 11.25A 22.00B 12.25 ---- 52 ---- 4160 30.50 35.25B 12.00A 12.50A 13.00 -15.75 105 28.75 180 574 4165 ---- ---- ---- 12.75A 13.75 ---- ---- 4170 27.75 39.00B 13.75 14.25A 14.75 -17.00 457 31.75 124 1018 4175 27.75 41.00B 14.50A 14.50A 15.75 -17.75 265 33.50 236 320 4180 29.25 43.00B 15.50A 17.00B 16.75 -18.25 111 35.00 191 727 4185 ---- ---- ---- 16.50A 17.75 ---- ---- 4190 33.25 47.50B 17.50A 18.25A 18.75 -20.00 181 38.75 236 458 4195 ---- ---- ---- 18.50A 20.00 ---- ---- 4200 48.00 52.00B 19.75A 20.75 21.25 -21.25 2400 42.50 725 2442 4205 39.00 39.00 21.00A 21.00A 22.50 ---- 18 ---- 4210 52.00 57.00B 22.25A 23.50A 24.00 -22.75 198 46.75 106 447 4215 42.50 42.50 23.50A 23.50A 25.50 ---- 6 ---- 4220 60.00 62.50 25.00A 26.25A 27.00 -24.50 213 51.50 388 536 4225 62.50 65.25B 26.50A 28.00A 28.75 -25.00 262 53.75 65 372 4230 63.25 68.00B 28.25A 29.75A 30.50 -26.00 309 56.50 51 683 4235 47.50 47.50 29.75A 34.50B 32.25 ---- 33 ---- 4240 66.00 74.00B 31.50A 33.25A 34.25 -27.50 146 61.75 19 240 4245 35.25 35.25 35.25 34.25A 36.25 ---- 1 ---- 4250 66.00 80.25B 35.25A 37.50A 38.25 -29.00 377 67.25 116 744 4255 41.00 41.00 41.00 39.75A 40.50 ---- 3 ---- 4260 68.00 86.50B 39.50A 42.00A 42.75 -30.50 189 73.25 5 294 4265 ---- ---- ---- 41.75A 45.25 ---- ---- 4270 68.75 93.50B 44.00A 70.75B 47.75 -32.00 23 79.75 7 357 4275 90.00 97.25B 46.50A 51.50B 50.25 -32.75 58 83.00 23 768 4280 77.25 101.00B 49.00A 77.00B 53.00 -33.50 10 86.50 5 454 4285 ---- ---- ---- 51.50A 55.75 ---- ---- 4290 104.00 108.50B 54.25A 59.75B 58.75 -34.75 7 93.50 2 348 4295 ---- ---- ---- 57.25A 61.75 ---- ---- 4300 94.00 116.50B 60.25A 66.00B 64.75 -36.00 23 100.75 1 1469 4305 ---- ---- ---- 63.25A 68.00 ---- ---- 4310 91.50 124.75B 66.25A 72.75B 71.25 -37.25 37 108.50 449 4315 ---- ---- ---- 70.00A 74.75 ---- ---- 4320 ---- 133.25B 73.25A 133.25B 78.25 -38.25 3 116.50 450 4325 129.00 137.75B 76.25A 111.25B 81.75 -38.75 7 120.50 490 4330 ---- 142.00B 80.25A 142.00B 85.50 -39.25 2 124.75 13 944 4335 ---- ---- ---- 83.75A 89.25 ---- ---- 4340 143.75 151.00B 87.50A 87.50A 93.25 -40.00 5 133.25 212 4345 ---- ---- ---- 91.50A 97.25 ---- ---- 4350 ---- 160.25B 95.25A 160.25B 101.25 -40.75 1 142.00 5 689 4355 ---- ---- ---- 99.25A 105.50 ---- ---- 4360 138.75 169.50B 103.25A 141.75B 109.75 -41.25 2 151.00 6 371 4365 ---- ---- ---- 107.50A 114.00 ---- ---- 4370 145.50 179.25B 111.50A 111.50A 118.25 -42.00 2 160.25 219 4375 152.25 184.00B 116.00A 155.75B 122.75 -42.25 1 165.00 2 599 4380 ---- 188.50B 120.50A 188.50B 127.25 -42.25 2 169.50 355 4385 ---- ---- ---- 124.75A 131.75 ---- ---- 4390 ---- 198.00B 129.25A 198.00B 136.50 -42.50 179.00 268 4395 ---- ---- ---- 134.00A 141.00 ---- ---- 4400 ---- 207.75B 138.50A 207.75B 145.75 -43.00 188.75 3 875 4405 ---- ---- ---- 143.25A 150.50 ---- ---- 4410 ---- 218.00B 147.75A 218.00B 155.25 -43.00 198.25 165 4415 ---- ---- ---- 152.50A 160.00 ---- ---- 4420 ---- 226.50B 157.50A 226.25B 164.75 -43.50 208.25 6 251 4425 ---- 223.00B 162.25A 222.75B 169.75 -43.25 213.00 97 4430 ---- 222.25B 167.00A 222.00B 174.50 -43.50 1 218.00 93 4440 ---- 231.50B 176.50A 231.50B 184.25 -43.50 227.75 561 4450 ---- 241.50B 186.50A 241.50B 194.25 -43.50 237.75 364 4460 ---- 251.25B 212.25A 251.25B 204.00 -43.75 247.75 1 198 4470 ---- 261.00B 222.25A 261.00B 214.00 -43.50 257.50 45 4475 ---- 266.00B 227.50A 266.00B 219.00 -43.50 262.50 12 4480 ---- 270.75B 232.50A 270.75B 224.00 -43.50 267.50 32 4490 ---- 280.75B 242.50A 280.75B 234.00 -43.50 277.50 7 4500 ---- 290.75B 252.75A 290.50B 243.75 -43.75 287.50 56 4510 ---- 300.25B 262.75A 300.25B 253.75 -43.75 297.50 6 4520 ---- 310.25B 272.75A 310.25B 263.75 -43.75 307.50 3 4525 ---- 315.25B 277.75A 315.25B 268.75 -43.75 312.50 7 4530 ---- 320.00B 283.00A 320.00B 273.75 -43.75 317.50 2 4540 ---- 330.00B 293.00A 330.00B 283.75 -43.50 327.25 49 4550 ---- 339.75B 303.00A 339.75B 293.75 -43.50 337.25 25 4560 ---- 349.75B 313.25A 349.75B 303.75 -43.50 347.25 21 4570 ---- 359.50B 323.25A 359.50B 313.75 -43.50 357.25 4575 ---- 364.50B 328.50A 364.50B 318.75 -43.50 362.25 4580 ---- 369.50B 333.50A 369.50B 323.75 -43.50 367.25 4590 ---- 379.25B 343.50A 379.25B 333.50 -43.75 377.25 4600 ---- 389.25B 353.75A 389.00B 343.50 -43.75 387.25 1 4610 ---- 399.00B 363.75A 399.00B 353.50 -43.75 397.25 4620 ---- ---- 373.75A 373.75A 363.50 -43.75 407.25 4625 ---- ---- 378.75A 378.75A 368.50 -43.75 412.25 4630 ---- ---- 383.75A 383.75A 373.50 -43.75 417.25 2 4640 ---- ---- 394.00A 394.00A 383.50 -43.50 427.00 4650 ---- ---- 404.00A 404.00A 393.50 -43.50 437.00 2 4660 ---- ---- 414.25A 414.25A 403.50 -43.50 447.00 4670 ---- ---- 424.25A 424.25A 413.50 -43.50 457.00 4675 ---- ---- 429.25A 429.25A 418.50 -43.50 462.00 4680 ---- ---- 434.50A 434.50A 423.50 -43.50 467.00 4690 ---- ---- ---- ---- 433.50 -43.50 477.00 4700 ---- ---- ---- ---- 443.50 -43.50 487.00 2 4710 ---- ---- ---- ---- 453.25 -43.75 497.00 4720 ---- ---- ---- ---- 463.25 -43.75 507.00 4725 ---- ---- ---- ---- 468.25 -43.75 512.00 4730 ---- ---- ---- ---- 473.25 -43.75 517.00 4740 ---- ---- ---- ---- 483.25 -43.75 527.00 4750 ---- ---- ---- ---- 493.25 -43.75 537.00 4 4760 ---- ---- ---- ---- 503.25 -43.75 547.00 4770 ---- ---- ---- ---- 513.25 -43.50 556.75 4775 ---- ---- ---- ---- 518.25 -43.50 561.75 4780 ---- ---- ---- ---- 523.25 -43.50 566.75 4790 ---- ---- ---- ---- 533.25 -43.50 576.75 4800 ---- ---- ---- ---- 543.25 -43.50 586.75 4810 ---- ---- ---- ---- 553.25 -43.50 596.75 4820 ---- ---- ---- ---- 563.25 -43.50 606.75 4825 ---- ---- ---- ---- 568.25 -43.50 611.75 4830 ---- ---- ---- ---- 573.25 -43.50 616.75 4840 ---- ---- ---- ---- 583.25 -43.50 626.75 4850 ---- ---- ---- ---- 593.25 -43.50 636.75 4860 ---- ---- ---- ---- 603.25 -43.50 646.75 4875 ---- ---- ---- ---- 618.00 -43.75 661.75 4900 ---- ---- ---- ---- 643.00 -43.75 686.75 4925 ---- ---- ---- ---- 668.00 -43.50 711.50 4950 ---- ---- ---- ---- 693.00 -43.50 736.50 4975 ---- ---- ---- ---- 718.00 -43.50 761.50 5000 ---- ---- ---- ---- 743.00 -43.50 786.50 10 5050 ---- ---- ---- ---- 792.75 -43.75 836.50 5100 ---- ---- ---- ---- 842.75 -43.50 886.25 5150 ---- ---- ---- ---- 892.75 -43.50 936.25 5200 ---- ---- ---- ---- 942.75 -43.50 986.25 5250 ---- ---- ---- ---- 992.50 -43.50 1036.00 5300 ---- ---- ---- ---- 1042.50 -43.50 1086.00 5350 ---- ---- ---- ---- 1092.50 -43.50 1136.00 5400 ---- ---- ---- ---- 1142.25 -43.50 1185.75 5450 ---- ---- ---- ---- 1192.25 -43.50 1235.75 5500 ---- ---- ---- ---- 1242.25 -43.50 1285.75 5600 ---- ---- ---- ---- 1342.00 -43.50 1385.50 5700 ---- ---- ---- ---- 1442.00 -43.50 1485.50 5800 ---- ---- ---- ---- 1541.75 -43.50 1585.25 5900 ---- ---- ---- ---- 1641.75 -43.25 1685.00 6000 ---- ---- ---- ---- 1741.50 -43.50 1785.00 6100 ---- ---- ---- ---- 1841.25 -43.50 1884.75 6200 ---- ---- ---- ---- 1941.25 -43.25 1984.50 6300 ---- ---- ---- ---- 2041.00 -43.50 2084.50 6400 ---- ---- ---- ---- 2141.00 -43.25 2184.25 EW2 DEC23 End Of Week 2 (EOW2) Emini S&P Options PUT 100 ---- ---- ---- ---- 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 1500 ---- ---- ---- ---- .05 .00 .05 414 1600 ---- ---- ---- ---- .05 .00 .05 1700 ---- ---- ---- ---- .05 .00 .05 250 1800 ---- ---- ---- ---- .05 -.05 .10 1900 ---- ---- ---- ---- .10 .00 .10 20 125 2000 ---- ---- ---- ---- .10 .00 1 .10 1 2100 ---- ---- ---- ---- .10 -.05 .15 2200 ---- ---- ---- ---- .15 .00 .15 2300 ---- ---- ---- ---- .15 -.05 .20 200 200 2400 ---- ---- ---- ---- .20 -.05 .25 151 158 2500 .25 .25 .25 .25 .25 -.10 100 .35 4 813 2550 ---- ---- .30A .30A .30 -.10 .40 414 2600 .45 .45 .35A .35A .35 -.10 6 .45 6 2650 ---- ---- .40A .40A .40 -.10 150 .50 150 2700 ---- ---- .40A .40A .45 -.10 709 .55 31 2750 .60 .60 .45A .45A .50 -.10 1 .60 2 9 2800 .55 .55 .55 .55 .55 -.10 1 .65 3 242 2850 .55 .55 .55 .60B .65 -.10 11 .75 1 72 2900 .65 .65 .65 .65 .75 -.15 7 .90 20 106 2950 .75 .75 .75 .85B .85 -.15 1 1.00 1 233 3000 1.10 1.10 .85A .85A .95 -.20 17 1.15 135 3050 1.10 1.10 .95A .95A 1.05 -.25 2 1.30 13 3100 ---- ---- 1.05A 1.05A 1.15 -.30 6 1.45 6 26 3150 ---- ---- 1.20A 1.20A 1.30 -.35 492 1.65 23 79 3200 1.35 1.35 1.30A 1.30A 1.40 -.40 395 1.80 19 56 3250 ---- ---- 1.45A 1.45A 1.55 -.45 506 2.00 6 70 3300 2.15 2.15 1.65A 1.75 1.75 -.45 520 2.20 195 227 3325 ---- ---- 1.75A 1.75A 1.80 -.50 2.30 13 17 3350 ---- ---- 1.85A 1.85A 1.90 -.55 11 2.45 25 113 3375 ---- 2.60B 1.95A 2.60B 2.00 -.55 2.55 3 3400 2.10 2.75B 2.05 2.05 2.15 -.55 520 2.70 193 581 3425 ---- 2.90B 2.15A 2.90B 2.25 -.60 2.85 11 15 3450 2.95 3.10B 2.30A 2.65B 2.40 -.65 53 3.05 38 112 3475 2.70 3.30B 2.40A 2.40A 2.55 -.70 4 3.25 19 31 3500 3.45 3.50B 2.55A 2.55A 2.70 -.75 141 3.45 23 504 3525 ---- 3.80B 2.75A 3.80B 2.85 -.85 13 3.70 8 26 3550 4.05 4.10B 2.90A 3.55B 3.05 -.95 11 4.00 9 65 3570 ---- 4.40B 3.10A 4.40B 3.25 -1.00 4.25 5 95 3575 ---- 4.45B 3.15A 4.45B 3.30 -1.00 4.30 126 202 3580 ---- 4.55B 3.15A 4.55B 3.35 -1.05 2 4.40 2 5 3590 ---- 4.70B 3.25A 4.70B 3.45 -1.10 4.55 5 6 3600 3.95 4.85B 3.35A 3.35A 3.55 -1.15 16 4.70 16 184 3610 ---- 5.05B 3.45A 5.05B 3.65 -1.20 4.85 3620 ---- 5.25B 3.55A 5.25B 3.75 -1.30 5.05 100 101 3625 5.50 5.50 3.65A 4.50B 3.80 -1.30 8 5.10 106 3630 ---- 5.45B 3.70A 5.45B 3.90 -1.30 1 5.20 10 5 3640 ---- 5.65B 3.80A 5.65B 4.00 -1.40 2 5.40 3 3650 5.95 5.95 3.95A 3.95A 4.15 -1.45 161 5.60 103 220 3660 ---- 6.10B 4.05A 6.10B 4.30 -1.55 3 5.85 2 468 3670 ---- 6.40B 4.20A 6.40B 4.45 -1.60 6.05 201 204 3675 4.85 6.50B 4.30A 4.30A 4.50 -1.70 5 6.20 5 188 3680 5.00 6.65B 4.35A 4.35A 4.60 -1.70 7 6.30 5 3690 ---- 6.95B 4.50A 6.95B 4.75 -1.80 1 6.55 1 240 3700 5.90 7.25B 4.70A 6.00B 4.95 -1.90 25 6.85 8 89 3710 5.05 7.60B 4.85A 4.85A 5.10 -2.05 3 7.15 16 3720 ---- 7.95B 5.05A 7.95B 5.30 -2.15 7.45 53 3725 ---- 8.10B 5.15A 8.10B 5.40 -2.20 7.60 42 3730 ---- 8.30B 5.25A 8.30B 5.55 -2.25 8 7.80 9 105 3740 6.70 8.70B 5.45A 5.45A 5.75 -2.35 2 8.10 6 3750 6.85 9.10B 5.70A 7.55B 6.00 -2.50 14 8.50 105 245 3760 6.75 9.55B 5.90A 5.90A 6.25 -2.65 2 8.90 25 60 3770 7.00 10.00B 6.15A 6.15A 6.50 -2.80 3 9.30 3 8 3775 ---- 10.25B 6.30A 10.25B 6.65 -2.85 2 9.50 114 3780 7.45 10.50B 6.45A 8.65B 6.80 -2.95 1 9.75 7 7 3790 ---- 11.00B 6.75A 11.00B 7.10 -3.15 28 10.25 74 76 3800 9.65 11.50B 7.05A 7.05A 7.45 -3.30 653 10.75 113 186 3810 ---- 12.25B 7.35A 12.25B 7.80 -3.45 11.25 15 46 3820 ---- 12.75B 7.75A 12.75B 8.15 -3.60 11.75 104 3825 8.50 13.25B 7.90A 8.55B 8.35 -3.65 2 12.00 55 57 3830 ---- 13.50B 8.10A 13.50B 8.55 -3.95 6 12.50 52 3840 9.80 14.25B 8.50A 8.75A 8.95 -4.05 133 13.00 27 27 3850 11.25 15.00B 8.90A 9.35B 9.40 -4.35 6 13.75 59 120 3860 ---- 15.75B 9.35A 15.75B 9.90 -4.60 1 14.50 98 100 3870 ---- 16.50B 9.80A 16.50B 10.50 -4.75 15.25 2 3875 11.75 17.00B 10.25A 13.75B 10.75 -4.75 2 15.50 29 34 3880 12.00 17.50B 10.50A 10.50A 11.00 -5.00 6 16.00 1 111 3890 13.50 18.50B 11.00A 14.75B 11.50 -5.25 85 16.75 4 9 3900 15.25 19.50B 11.50A 15.50B 12.00 -5.75 415 17.75 52 151 3910 ---- 20.50B 12.00A 20.50B 12.75 -6.00 18.75 41 3920 ---- 21.50B 12.75A 21.50B 13.50 -6.00 1 19.50 115 142 3925 13.00 22.25B 13.00 13.50B 13.75 -6.25 98 20.00 156 201 3930 13.50 22.75B 13.50 14.00B 14.00 -6.75 6 20.75 20 59 3940 ---- 24.00B 14.25A 24.00B 14.75 -7.00 1 21.75 1 105 3950 18.25 25.25B 15.00A 15.00A 15.75 -7.25 9 23.00 49 219 3960 18.25 26.75B 15.75A 15.75A 16.50 -7.50 4 24.00 2 681 3970 ---- 28.00B 16.50A 28.00B 17.50 -7.75 25.25 33 106 3975 ---- 29.00B 17.00A 29.00B 17.75 -8.25 5 26.00 90 79 3980 ---- 29.75B 17.50A 29.75B 18.25 -8.50 1 26.75 3 81 3990 22.50 31.25B 18.25A 25.00B 19.25 -8.75 2 28.00 37 64 4000 20.00 33.00B 19.50A 20.50B 20.25 -9.25 8 29.50 182 336 4010 ---- 34.75B 20.50A 34.75B 21.50 -9.50 1 31.00 30 96 4020 ---- 36.50B 21.50A 36.50B 22.50 -10.25 1 32.75 58 85 4025 ---- 37.50B 22.25A 37.50B 23.25 -10.25 33.50 25 91 4030 ---- 38.50B 22.75A 38.50B 23.75 -10.75 1 34.50 119 113 4040 ---- 40.50B 24.00A 40.50B 25.25 -11.00 1 36.25 7 98 4050 41.25 42.75B 25.25A 25.25A 26.50 -11.50 99 38.00 37 208 4060 42.00 45.00B 26.50A 45.00B 28.00 -12.00 4 40.00 9 387 4070 ---- 47.25B 28.00A 47.25B 29.50 -12.75 42.25 2 68 4075 ---- 48.50B 28.75A 48.50B 30.25 -13.00 3 43.25 4 72 4080 48.00 49.75B 29.50A 40.00B 31.00 -13.25 26 44.25 57 85 4090 ---- 52.50B 31.25A 52.50B 32.75 -13.75 1 46.50 6 43 4100 38.50 55.25B 33.00A 33.00A 34.50 -14.50 106 49.00 2 165 4110 36.25 58.00B 34.75A 37.00B 36.50 -15.00 3 51.50 3 145 4120 ---- 61.00B 36.75A 61.00B 38.50 -15.75 4 54.25 1 199 4125 ---- 62.50B 37.75A 62.50B 39.50 -16.00 11 55.50 1 95 4130 ---- 64.25B 38.75A 64.25B 40.50 -16.50 57.00 4 53 4140 52.25 67.50B 41.00A 41.00A 42.75 -17.25 19 60.00 2 146 4150 67.50 71.00B 43.25A 68.00B 45.25 -17.75 24 63.00 10 159 4160 ---- 74.50B 45.50A 74.50B 47.75 -18.50 1 66.25 3 121 4170 ---- 78.50B 48.25A 78.50B 50.25 -19.50 69.75 23 83 4175 ---- 80.25B 49.50A 80.25B 51.75 -19.75 10 71.50 39 70 4180 ---- 82.25B 50.75A 82.25B 53.25 -20.00 73.25 6 90 4190 ---- 86.50B 53.75A 86.50B 56.00 -21.00 77.00 42 4200 87.25 90.75B 56.50A 56.50A 59.25 -21.75 9 81.00 276 216 4210 ---- 95.25B 59.75A 95.25B 62.50 -22.50 85.00 6 75 4220 ---- 100.00B 63.00A 100.00B 66.00 -23.25 1 89.25 3 70 4225 ---- 102.50B 64.75A 102.50B 67.75 -23.75 1 91.50 5 23 4230 83.50 105.00B 66.50A 66.50A 69.50 -24.25 17 93.75 2 42 4240 94.75 110.00B 70.25A 70.25A 73.25 -25.25 43 98.50 10 23 4250 85.50 115.25B 74.00A 96.50B 77.25 -26.00 25 103.25 3 102 4260 90.75 120.75B 78.00A 78.00A 81.50 -27.00 11 108.50 3 107 4270 95.25 126.25B 82.25A 106.50B 86.00 -27.75 49 113.75 1 53 4275 97.75 129.25B 84.50A 87.75A 88.25 -28.25 11 116.50 4 34 4280 99.75 132.00B 86.75A 86.75A 90.75 -28.50 24 119.25 1 201 4290 103.25 138.25B 91.50A 117.50B 95.50 -29.50 5 125.00 26 4300 108.25 144.50B 96.25A 123.25B 100.75 -30.25 2 131.00 3 41 4310 113.75 150.50B 101.50A 101.50A 106.00 -31.25 4 137.25 25 4320 132.25 157.25B 106.75A 106.75A 111.50 -32.00 1 143.50 48 4325 ---- 160.75B 109.75A 160.75B 114.50 -32.25 146.75 8 4330 138.50 164.25B 112.50A 141.25B 117.50 -32.75 1 150.25 37 4340 ---- 171.50B 118.50A 171.00B 123.50 -33.50 157.00 25 4350 ---- 178.75B 124.50A 178.00B 129.75 -34.25 164.00 84 4360 ---- 186.50B 131.00A 185.50B 136.25 -35.00 171.25 47 4370 ---- 194.25B 140.25A 193.75B 143.00 -35.50 178.50 4375 ---- 198.25B 144.00A 197.25B 146.50 -36.00 182.50 4380 ---- 202.25B 147.25A 201.25B 150.00 -36.25 186.25 2 53 4390 ---- 210.25B 155.00A 210.25B 157.00 -37.00 194.00 3 5 4400 ---- 218.50B 161.50A 218.50B 164.50 -37.50 202.00 104 4410 ---- 227.00B 169.00A 227.00B 172.00 -38.25 210.25 18 4420 ---- 236.00B 176.75A 236.00B 179.75 -38.75 218.50 2 4425 ---- 240.00B 181.25A 240.00B 183.75 -39.00 222.75 4430 ---- 244.75B 184.50A 244.75B 187.75 -39.25 227.00 4 4440 ---- 253.25B 192.50A 253.25B 196.00 -39.75 235.75 16 4450 ---- 262.25B 200.50A 262.25B 204.25 -40.25 244.50 4460 ---- 271.50B 209.25A 271.00B 213.00 -40.50 253.50 37 4470 ---- 281.00B 218.00A 281.00B 221.50 -41.00 262.50 4475 ---- 285.25B 222.25A 285.25B 226.00 -41.00 267.00 4480 ---- 290.00B 226.75A 289.50B 230.50 -41.00 271.50 4490 ---- 299.50B 235.75A 299.25B 239.50 -41.25 280.75 4500 ---- 308.75B 244.75A 308.75B 248.50 -41.75 290.25 40 4510 ---- 318.25B 268.75A 318.25B 257.75 -41.75 299.50 4520 ---- 328.25B 278.75A 328.25B 267.00 -42.00 309.00 4525 ---- 332.75B 283.75A 332.25B 271.75 -42.00 313.75 4530 ---- 337.50B 289.00A 337.00B 276.50 -42.25 318.75 2 2 4540 ---- 347.50B 299.00A 347.50B 285.75 -42.50 328.25 4550 ---- 357.00B 309.25A 356.75B 295.50 -42.50 338.00 4560 ---- 366.75B 319.50A 366.50B 305.00 -42.50 347.50 4570 ---- 376.50B 330.00A 376.25B 314.50 -42.75 357.25 4575 ---- 381.25B 335.00A 380.75B 319.50 -42.75 362.25 4580 ---- 386.50B 340.25A 386.50B 324.25 -42.75 367.00 4590 ---- 396.25B 350.50A 396.25B 334.00 -42.75 376.75 4600 ---- 405.75B 361.00A 405.25B 343.75 -43.00 386.75 4610 ---- 415.75B 371.50A 415.50B 353.50 -43.00 396.50 4620 ---- 425.75B 382.00A 425.75B 363.25 -43.00 406.25 4625 ---- 430.50B 387.00A 430.25B 368.25 -43.00 411.25 4630 ---- 435.25B 392.25A 435.25B 373.00 -43.00 416.00 4640 ---- 445.50B 402.75A 445.50B 383.00 -43.00 426.00 4650 ---- 455.00B 413.25A 455.00B 392.75 -43.00 435.75 4660 ---- ---- 423.75A 423.75A 402.50 -43.25 445.75 4670 ---- ---- 434.00A 434.00A 412.50 -43.00 455.50 4675 ---- ---- 439.25A 439.25A 417.25 -43.25 460.50 4680 ---- ---- 444.50A 444.50A 422.25 -43.25 465.50 4690 ---- ---- ---- ---- 432.25 -43.25 475.50 4700 ---- ---- ---- ---- 442.00 -43.25 485.25 4710 ---- ---- ---- ---- 452.00 -43.25 495.25 4720 ---- ---- ---- ---- 461.75 -43.25 505.00 4725 ---- ---- ---- ---- 466.75 -43.25 510.00 4730 ---- ---- ---- ---- 471.75 -43.25 515.00 4740 ---- ---- ---- ---- 481.75 -43.25 525.00 4750 ---- ---- ---- ---- 491.50 -43.25 534.75 4775 ---- ---- ---- ---- 516.25 -43.50 559.75 4800 ---- ---- ---- ---- 541.25 -43.25 584.50 4825 ---- ---- ---- ---- 566.00 -43.25 609.25 4850 ---- ---- ---- ---- 590.75 -43.25 634.00 4900 ---- ---- ---- ---- 640.50 -43.25 683.75 4950 ---- ---- ---- ---- 690.00 -43.50 733.50 5000 ---- ---- ---- ---- 739.75 -43.50 783.25 5050 ---- ---- ---- ---- 789.50 -43.25 832.75 5100 ---- ---- ---- ---- 839.25 -43.25 882.50 5150 ---- ---- ---- ---- 888.75 -43.50 932.25 5200 ---- ---- ---- ---- 938.50 -43.50 982.00 5250 ---- ---- ---- ---- 988.25 -43.25 1031.50 5300 ---- ---- ---- ---- 1038.00 -43.25 1081.25 5400 ---- ---- ---- ---- 1137.25 -43.50 1180.75 5500 ---- ---- ---- ---- 1236.75 -43.25 1280.00 5600 ---- ---- ---- ---- 1336.25 -43.25 1379.50 5700 ---- ---- ---- ---- 1435.50 -43.25 1478.75 5800 ---- ---- ---- ---- 1535.00 -43.25 1578.25 5900 ---- ---- ---- ---- 1634.25 -43.25 1677.50 6000 ---- ---- ---- ---- 1733.75 -43.25 1777.00 6100 ---- ---- ---- ---- 1833.25 -43.25 1876.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74258 39292 185138 EW3 NOV23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4145.50 +44.25 4101.25 20811 800 ---- ---- ---- ---- 3447.25 +44.25 3403.00 900 ---- ---- ---- ---- 3347.50 +44.25 3303.25 251 1000 ---- ---- ---- ---- 3247.75 +44.25 3203.50 1100 ---- ---- ---- ---- 3148.00 +44.25 3103.75 1 1200 ---- ---- ---- ---- 3048.25 +44.25 3004.00 1300 ---- ---- ---- ---- 2948.50 +44.00 2904.50 1400 ---- ---- ---- ---- 2848.75 +44.00 2804.75 1500 ---- ---- ---- ---- 2749.00 +44.00 2705.00 1600 ---- ---- ---- ---- 2649.25 +44.00 2605.25 1700 ---- ---- ---- ---- 2549.50 +44.00 2505.50 1800 ---- ---- ---- ---- 2449.75 +44.00 2405.75 1 1900 ---- ---- ---- ---- 2350.00 +44.00 2306.00 2000 ---- ---- ---- ---- 2250.25 +44.00 2206.25 2100 ---- ---- ---- ---- 2150.50 +44.00 2106.50 20600 2200 ---- ---- ---- ---- 2050.75 +44.00 2006.75 2300 ---- ---- ---- ---- 1951.00 +43.75 1907.25 2350 ---- ---- ---- ---- 1901.25 +44.00 1857.25 2400 ---- ---- ---- ---- 1851.25 +43.75 1807.50 2450 ---- ---- ---- ---- 1801.50 +44.00 1757.50 2500 ---- ---- ---- ---- 1751.50 +43.75 1707.75 2550 ---- ---- ---- ---- 1701.75 +44.00 1657.75 2575 ---- ---- ---- ---- 1676.75 +43.75 1633.00 2600 ---- ---- ---- ---- 1651.75 +43.75 1608.00 2625 ---- ---- ---- ---- 1627.00 +44.00 1583.00 2650 ---- ---- ---- ---- 1602.00 +43.75 1558.25 2675 ---- ---- ---- ---- 1577.00 +43.75 1533.25 2700 ---- ---- ---- ---- 1552.25 +44.00 1508.25 2725 ---- ---- ---- ---- 1527.25 +43.75 1483.50 2750 ---- ---- ---- ---- 1502.25 +43.75 1458.50 2775 ---- ---- ---- ---- 1477.25 +43.75 1433.50 2800 ---- ---- ---- ---- 1452.50 +43.75 1408.75 2825 ---- ---- ---- ---- 1427.50 +43.75 1383.75 2850 ---- ---- ---- ---- 1402.50 +43.75 1358.75 2875 ---- ---- ---- ---- 1377.75 +43.75 1334.00 2900 ---- ---- ---- ---- 1352.75 +43.75 1309.00 2925 ---- ---- ---- 1306.00A 1327.75 ---- ---- 2950 ---- ---- ---- ---- 1303.00 +43.75 1259.25 2975 ---- ---- ---- ---- 1278.00 +43.75 1234.25 3000 ---- ---- ---- ---- 1253.00 +43.75 1209.25 3025 ---- ---- ---- ---- 1228.25 +43.75 1184.50 3050 ---- ---- ---- ---- 1203.25 +43.75 1159.50 3075 ---- ---- ---- ---- 1178.25 +43.75 1134.50 3100 ---- ---- ---- ---- 1153.50 +43.75 1109.75 3125 ---- ---- ---- ---- 1128.50 +43.75 1084.75 3150 ---- ---- ---- ---- 1103.50 +43.75 1059.75 3175 ---- ---- ---- ---- 1078.75 +43.75 1035.00 3200 ---- ---- ---- ---- 1053.75 +43.75 1010.00 5 3225 ---- ---- ---- ---- 1028.75 +43.50 985.25 3250 ---- ---- ---- ---- 1004.00 +43.75 960.25 14 3275 ---- ---- ---- ---- 979.00 +43.75 935.25 3300 ---- ---- ---- ---- 954.25 +43.75 910.50 72 3325 ---- ---- ---- ---- 929.25 +43.75 885.50 3350 ---- ---- ---- ---- 904.25 +43.50 860.75 3375 ---- ---- ---- ---- 879.50 +43.75 835.75 3400 ---- ---- ---- ---- 854.50 +43.50 811.00 6 3425 ---- ---- ---- ---- 829.75 +43.75 786.00 3450 ---- ---- ---- ---- 804.75 +43.50 761.25 14 3475 ---- ---- ---- ---- 780.00 +43.50 736.50 3500 ---- ---- ---- ---- 755.00 +43.50 711.50 16 3525 ---- ---- ---- ---- 730.00 +43.25 686.75 3550 ---- ---- ---- ---- 705.25 +43.50 661.75 19 3570 ---- ---- ---- ---- 685.25 +43.25 642.00 3575 ---- ---- ---- ---- 680.25 +43.25 637.00 3580 ---- ---- ---- ---- 675.25 +43.25 632.00 3590 ---- ---- 608.75A 608.75A 665.50 +43.50 622.00 3600 ---- ---- 593.50A 593.50A 655.50 +43.50 612.00 2 3610 ---- ---- 582.25A 582.25A 645.50 +43.25 602.25 3620 ---- 606.50B 572.25A 572.25A 635.50 +43.25 592.25 3625 ---- 605.25B 567.75A 567.75A 630.50 +43.25 587.25 3630 ---- 603.00B 562.75A 562.75A 625.50 +43.25 582.25 3640 ---- 597.75B 552.50A 552.50A 615.75 +43.25 572.50 3650 ---- 595.50B 542.50A 542.50A 605.75 +43.25 562.50 14 3660 ---- 585.50B 533.00A 533.00A 595.75 +43.25 552.50 3670 ---- 579.25B 522.75A 522.75A 585.75 +43.00 542.75 3675 ---- 576.50B 517.75A 517.75A 581.00 +43.25 537.75 1 3680 ---- 574.25B 513.25A 513.25A 576.00 +43.25 532.75 3690 ---- 565.00B 503.00A 503.00A 566.00 +43.25 522.75 3700 ---- 557.75B 493.00A 493.00A 556.00 +43.00 513.00 163 3710 ---- 549.50B 483.50A 483.50A 546.00 +43.00 503.00 3720 ---- 543.75B 473.25A 473.25A 536.25 +43.00 493.25 3725 ---- 538.75B 468.75A 468.75A 531.25 +43.00 488.25 1 3730 ---- 533.75B 463.75A 463.75A 526.25 +43.00 483.25 1 3740 ---- 524.00B 453.50A 453.50A 516.25 +42.75 473.50 1 3750 ---- 514.00B 443.75A 443.75A 506.50 +43.00 463.50 1 3760 ---- 504.00B 434.25A 434.25A 496.50 +42.75 453.75 4 3770 ---- 494.25B 424.00A 424.00A 486.50 +42.75 443.75 1 3775 ---- 489.25B 419.50A 419.50A 481.75 +42.75 439.00 1 3780 ---- 484.25B 414.50A 414.50A 476.75 +42.75 434.00 3790 ---- 474.50B 404.75A 404.75A 466.75 +42.50 424.25 3800 ---- 464.75B 394.50A 394.50A 457.00 +42.50 8 414.50 205 3810 ---- 454.50B 384.75A 384.75A 447.00 +42.50 404.50 1 3820 404.75 444.75B 375.00A 444.75B 437.25 +42.50 1 394.75 3825 ---- 439.75B 370.50A 370.50A 432.25 +42.25 390.00 3830 ---- 434.75B 365.25A 365.25A 427.25 +42.25 385.00 3840 ---- 425.00B 355.50A 355.50A 417.50 +42.25 375.25 2 3850 ---- 415.25B 346.25A 346.25A 407.50 +42.00 365.50 243 3860 ---- 405.25B 336.25A 336.25A 397.75 +41.75 10 356.00 49 50 3870 ---- 395.50B 327.00A 327.00A 388.00 +41.75 346.25 3875 ---- 390.50B 321.75A 321.75A 383.00 +41.50 341.50 2 3880 ---- 385.50B 317.00A 317.00A 378.00 +41.50 30 336.50 24 25 3890 ---- 375.75B 307.75A 307.75A 368.25 +41.25 327.00 1 3900 ---- 366.00B 298.25A 298.25A 358.50 +41.25 34 317.25 27 3910 325.00 356.25B 288.75A 315.50A 348.75 +41.00 25 307.75 1 2 3920 ---- 346.50B 279.25A 279.25A 339.00 +40.75 298.25 2 3925 326.25 341.50B 274.25A 341.50B 334.00 +40.50 1 293.50 2 3930 ---- 336.75B 269.75A 269.75A 329.25 +40.50 288.75 1 1 3940 ---- 327.00B 260.50A 260.50A 319.50 +40.00 279.50 1 4 3950 286.00 317.25B 251.25A 317.25B 309.75 +39.75 1 270.00 1 239 3960 ---- 307.50B 241.75A 241.75A 300.25 +39.50 260.75 1 1 3970 ---- 298.00B 233.00A 233.00A 290.50 +39.00 251.50 3 2 3975 263.25 293.25B 228.50A 293.00B 285.75 +39.00 1 246.75 1 2 3980 ---- 288.25B 223.50A 223.50A 281.00 +38.75 242.25 2 3990 ---- 278.75B 215.00A 215.00A 271.50 +38.50 233.00 4 3 4000 ---- 269.25B 206.00A 206.00A 262.00 +38.00 8 224.00 7 973 4010 220.00 259.75B 197.25A 259.75B 252.50 +37.50 3 215.00 2 7 4020 210.75 250.25B 188.50A 212.25A 243.00 +37.00 4 206.00 1 1 4025 206.50 245.50B 184.25A 208.00A 238.25 +36.50 3 201.75 3 4 4030 185.00 241.00B 180.00A 240.75B 233.75 +36.50 1 197.25 4 3 4040 193.25 231.50B 171.50A 194.50A 224.50 +36.00 4 188.50 7 3 4050 190.00 222.25B 163.00A 185.75A 215.25 +35.25 3 180.00 4 93 4060 182.50 213.00B 154.75A 206.50B 206.00 +34.50 4 171.50 2 26 4070 178.50 204.00B 146.75A 168.50A 197.00 +34.00 2 163.00 3 6 4075 163.25 199.50B 142.75A 199.25B 192.50 +33.75 5 158.75 11 9 4080 158.50 195.00B 138.75A 160.00A 188.00 +33.25 3 154.75 11 66 4090 150.50 186.00B 131.00A 180.25B 179.00 +32.50 10 146.50 22 66 4100 125.00 177.00B 123.25A 177.00B 170.25 +31.75 7 138.50 25 533 4110 137.50 168.25B 115.50A 168.25B 161.50 +30.75 4 130.75 35 79 4120 113.00 159.75B 108.25A 159.50B 153.00 +30.00 10 123.00 24 158 4125 141.25 155.50B 104.50A 123.50A 148.75 +29.75 2 119.00 39 575 4130 124.75 151.00B 101.00A 119.50A 144.50 +29.25 9 115.25 116 301 4140 107.25 142.75B 94.00A 142.50B 136.25 +28.25 10 108.00 127 290 4150 94.00 134.50B 87.25A 134.50B 128.00 +27.25 46 100.75 291 1141 4160 86.75 126.50B 80.75A 121.25B 120.00 +26.25 37 93.75 186 1142 4170 77.00 118.50B 74.50A 109.75A 112.25 +25.25 92 87.00 274 467 4175 82.50 114.75B 71.50A 109.75B 108.50 +24.75 92 83.75 871 1288 4180 76.75 110.75B 68.50A 103.50A 104.75 +24.25 234 80.50 423 741 4190 68.75 103.25B 62.75A 98.50B 97.25 +23.00 172 74.25 476 612 4200 62.00 96.00B 57.50A 91.25B 90.00 +21.75 1471 68.25 1336 1831 4210 56.25 88.75B 52.25A 82.00A 83.00 +20.75 323 62.25 506 644 4220 49.00 82.00B 47.25A 77.50B 76.25 +19.50 544 56.75 244 530 4225 48.75 78.50B 45.00A 74.25B 73.00 +18.75 506 54.25 229 651 4230 48.25 75.25B 42.75A 71.00B 70.00 +18.50 704 51.50 457 698 4240 41.00 68.75B 38.25A 63.00A 63.75 +17.25 678 46.50 350 1327 4250 38.25 62.75B 34.25A 58.75 57.75 +16.00 2464 41.75 661 4183 4260 31.25 56.75B 30.50A 53.25B 52.25 +14.75 1267 37.50 581 1454 4270 30.75 51.25B 26.75A 46.50A 47.00 +13.75 989 33.25 286 1084 4275 27.50 48.75B 25.25A 44.00A 44.50 +13.25 911 31.25 409 1790 4280 27.25 46.00B 23.75A 41.50A 42.00 +12.50 527 29.50 464 1296 4290 23.75 41.00B 20.75A 38.00B 37.50 +11.50 562 26.00 1267 1651 4300 20.50 36.50B 18.00A 32.75A 33.00 +10.25 3039 22.75 1784 5250 4310 18.25 32.25B 15.50A 28.75A 29.00 +9.25 589 19.75 217 3052 4320 14.75 28.25 13.25A 25.00A 25.25 +8.25 1481 17.00 661 2012 4325 12.50 26.25B 12.25 23.25A 23.50 +7.75 1025 15.75 298 3646 4330 13.75 24.50B 11.25A 21.75A 22.00 +7.50 1560 14.50 159 2150 4340 11.50 21.50 9.50A 18.75A 19.00 +6.50 567 12.50 352 1254 4350 8.80 18.25B 8.00A 16.00A 16.25 +5.75 1390 10.50 4759 5486 4360 7.75 15.50B 6.70A 14.00B 13.75 +5.00 626 8.75 663 2377 4370 7.35 13.25B 5.55A 11.50A 11.50 +4.20 1045 7.30 263 1905 4375 5.20 12.00B 5.05A 10.50A 10.50 +3.85 1687 6.65 744 2982 4380 5.20 11.00B 4.60 9.50A 9.60 +3.60 915 6.00 524 2138 4390 5.85 9.30B 3.80A 8.35 7.95 +3.00 553 4.95 323 2811 4400 3.40 7.75B 3.10A 6.55A 6.55 +2.50 1624 4.05 1123 8292 4410 3.55 6.40B 2.55A 5.60B 5.35 +2.05 528 3.30 141 2235 4420 3.25 5.25B 2.10A 4.80 4.35 +1.65 867 2.70 846 3841 4425 2.70 4.75B 1.90A 4.15B 3.90 +1.50 885 2.40 24 2488 4430 3.45 4.30B 1.75A 3.55A 3.55 +1.35 174 2.20 2 2121 4440 2.90 3.50B 1.45A 2.90A 2.85 +1.05 277 1.80 510 4279 4450 1.55 2.85B 1.20A 2.35A 2.35 +.90 1621 1.45 285 6321 4460 1.45 2.30B 1.00A 1.90A 1.90 +.70 122 1.20 913 4073 4470 1.10 1.90B .85A 1.90B 1.55 +.55 87 1.00 19 2969 4475 1.00 1.70B .80A 1.70B 1.40 +.50 230 .90 1848 4920 4480 1.10 1.55B .70A 1.30A 1.30 +.45 52 .85 210 2721 4490 .85 1.25 .60A 1.10A 1.05 +.35 339 .70 1 3449 4500 .80 1.05 .55A .90B .90 +.30 1451 .60 845 6815 4510 .70 .90B .70 .65A .75 +.25 424 .50 2 2169 4520 .70 .75 .40A .60A .65 +.20 288 .45 1 2934 4525 .65 .70 .65 .60A .60 +.20 7 .40 5731 4530 .55 .65 .35A .50A .55 +.15 7 .40 3 2163 4540 ---- .55B ---- .55B .45 +.10 102 .35 2 2397 4550 .50 .50 .30A .45B .40 +.05 56 .35 146 6658 4560 ---- .45B .25A .25A .35 +.05 .30 1 2966 4570 ---- .40B ---- .40B .35 +.10 18 .25 19 2878 4575 .20 .35B .20 .35B .30 +.05 73 .25 91 3208 4580 ---- .35B ---- .35B .30 +.05 122 .25 5 1346 4590 .30 .30 .30 .30 .30 +.10 3 .20 1 2493 4600 .20 .30 .20 .30 .25 +.05 1549 .20 345 5321 4610 .20 .30 .20 .25A .25 +.10 243 .15 3 3930 4620 .25 .25 .25 .25 .25 +.10 1 .15 1855 4625 .20 .25 .20 .25 .25 +.10 91 .15 2894 4630 .20 .25 .20 .25 .25 +.10 120 .15 25 993 4640 .25 .25 .25 .20A .25 +.10 99 .15 10 1217 4650 ---- .20B ---- .20B .20 +.10 1 .10 50 3582 4660 .20 .20 .20 .20 .20 +.10 6 .10 1826 4670 .20 .20 .20 .20 .20 +.10 12 .10 834 4675 .20 .20 .20 .20 .15 +.05 1 .10 4128 4680 ---- .15B ---- .15B .15 +.05 2 .10 1725 4690 ---- .15B ---- .15B .15 +.05 1 .10 1 1394 4700 .15 .15 .10A .10A .15 +.05 163 .10 27 4850 4710 .10 .10 .10 .10 .15 +.05 2 .10 847 4720 ---- ---- ---- ---- .10 .00 .10 26 950 4725 ---- ---- ---- ---- .10 .00 .10 1658 4730 ---- ---- ---- ---- .10 .00 2 .10 847 4740 ---- ---- ---- ---- .10 .00 28 .10 80 733 4750 ---- ---- ---- ---- .10 .00 .10 10 2531 4760 ---- ---- ---- ---- .10 .00 .10 20 548 4770 ---- ---- ---- ---- .10 .00 .10 8 415 4775 ---- ---- ---- ---- .10 .00 296 .10 1539 4780 ---- ---- ---- ---- .10 .00 .10 336 4790 ---- ---- ---- ---- .10 .00 .10 948 4800 .10 .10 .10 .10 .10 .00 5 .10 60 2125 4810 ---- ---- ---- ---- .10 .00 .10 426 4820 ---- ---- ---- ---- .10 .00 .10 4 361 4825 ---- ---- ---- ---- .10 .00 .10 1102 4830 .05 .05 .05 .05 .05 .00 25 .05 831 4840 ---- ---- ---- ---- .05 .00 .05 129 4850 ---- ---- ---- ---- .05 .00 2 .05 1672 4860 ---- ---- ---- ---- .05 .00 2 .05 5 184 4875 ---- ---- ---- ---- .05 .00 .05 6 4206 4900 ---- ---- ---- ---- .05 .00 152 .05 51 2168 4925 ---- ---- ---- ---- .05 .00 1 .05 76 1557 4950 ---- ---- ---- ---- .05 .00 .05 211 885 4975 ---- ---- ---- ---- .05 .00 9 .05 2 716 5000 ---- ---- ---- ---- .05 .00 .05 1 1454 5025 ---- ---- ---- ---- .05 .00 .05 34 5050 ---- ---- ---- ---- .05 .00 .05 707 5100 ---- ---- ---- ---- CAB .00 CAB 979 5150 ---- ---- ---- ---- CAB .00 CAB 6 1567 5200 ---- ---- ---- ---- CAB .00 CAB 994 5250 ---- ---- ---- ---- CAB .00 1 CAB 84 5300 ---- ---- ---- ---- CAB .00 CAB 10 323 5350 ---- ---- ---- ---- CAB .00 CAB 4 5400 .05 .05 .05 .05 CAB .00 405 CAB 135 5450 ---- ---- ---- ---- CAB .00 CAB 2 5500 ---- ---- ---- ---- CAB .00 CAB 303 5550 ---- ---- ---- ---- CAB .00 CAB 563 5600 ---- ---- ---- ---- CAB .00 CAB 15 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 20 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 6100 ---- ---- ---- ---- CAB .00 CAB 3 6200 ---- ---- ---- ---- CAB .00 CAB 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 7100 ---- ---- ---- ---- CAB .00 CAB 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 39 EW3 DEC23 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4172.50 +44.00 4128.50 5 12545 800 ---- ---- ---- ---- 3477.25 +43.75 3433.50 5 105 900 ---- ---- ---- ---- 3378.00 +43.75 3334.25 6 6 1000 ---- ---- ---- ---- 3278.75 +44.00 3234.75 6 14 1100 ---- ---- ---- ---- 3179.50 +44.00 3135.50 6 12 1200 ---- ---- ---- ---- 3080.25 +44.00 3036.25 10 1300 ---- ---- ---- ---- 2980.75 +43.75 2937.00 1400 ---- ---- ---- ---- 2881.50 +43.75 2837.75 1500 ---- ---- ---- ---- 2782.25 +43.75 8 2738.50 1600 ---- ---- ---- ---- 2683.00 +43.75 8 2639.25 1700 ---- ---- ---- ---- 2583.75 +43.75 8 2540.00 1800 ---- ---- ---- ---- 2484.50 +43.75 2440.75 1900 ---- ---- ---- ---- 2385.25 +43.75 2341.50 54 2000 ---- ---- ---- ---- 2285.75 +43.50 2242.25 54 2100 ---- ---- ---- ---- 2186.50 +43.50 2143.00 12248 2200 ---- ---- ---- ---- 2087.25 +43.50 2043.75 2300 ---- ---- ---- ---- 1988.00 +43.50 1944.50 2400 ---- ---- ---- ---- 1888.75 +43.50 1845.25 2450 ---- ---- ---- ---- 1839.25 +43.75 1795.50 2500 ---- ---- ---- ---- 1789.50 +43.50 1746.00 2550 ---- ---- ---- ---- 1740.00 +43.50 1696.50 2600 ---- ---- ---- ---- 1690.25 +43.50 1646.75 2650 ---- ---- ---- ---- 1640.75 +43.50 1597.25 2700 ---- ---- ---- ---- 1591.25 +43.50 1547.75 2750 ---- ---- ---- ---- 1541.75 +43.50 1498.25 2800 ---- 1480.25B 1431.25A 1431.25A 1492.00 +43.25 1448.75 2850 ---- 1441.25B 1380.25A 1380.25A 1442.50 +43.25 1399.25 2900 ---- 1396.25B 1330.75A 1330.75A 1393.00 +43.25 1349.75 2950 ---- 1351.00B 1281.25A 1281.25A 1343.50 +43.25 1300.25 3000 ---- 1301.50B 1231.75A 1231.75A 1294.00 +43.25 1250.75 3050 ---- 1252.00B 1182.25A 1182.25A 1244.50 +43.25 1201.25 3100 ---- 1202.50B 1132.75A 1132.75A 1195.00 +43.25 1151.75 3150 ---- 1153.00B 1083.25A 1083.25A 1145.50 +43.25 1102.25 3200 ---- 1103.50B 1034.00A 1034.00A 1096.00 +43.25 1052.75 3250 ---- 1054.00B 984.50A 984.50A 1046.50 +43.00 1003.50 3300 ---- 1004.50B 935.25A 935.25A 997.00 +43.00 954.00 3350 ---- 955.25B 885.75A 885.75A 947.75 +43.00 904.75 3375 ---- 930.50B 861.25A 861.25A 923.00 +43.00 880.00 3400 ---- 905.75B 836.50A 836.50A 898.25 +42.75 855.50 3425 ---- 881.00B 812.00A 812.00A 873.50 +42.75 830.75 3450 ---- 856.50B 787.25A 787.25A 849.00 +42.75 806.25 3475 ---- 831.75B 762.75A 762.75A 824.25 +42.75 781.50 1 3500 ---- 807.25B 738.25A 738.25A 799.75 +42.75 757.00 242 3525 ---- 782.50B 713.75A 713.75A 775.00 +42.50 732.50 3550 ---- 758.00B 689.25A 689.25A 750.50 +42.50 708.00 3575 ---- 733.25B 664.75A 664.75A 726.00 +42.50 683.50 3600 ---- 708.75B 640.50A 640.50A 701.25 +42.00 659.25 3610 ---- 699.00B 630.75A 630.75A 691.50 +42.00 649.50 3620 ---- 689.25B 621.00A 621.00A 681.75 +42.00 639.75 3625 ---- 684.25B 616.25A 616.25A 676.75 +42.00 634.75 3630 ---- 679.50B 611.25A 611.25A 672.00 +42.00 630.00 3640 ---- 669.50B 601.75A 601.75A 662.25 +42.00 620.25 3650 ---- 659.75B 592.00A 592.00A 652.50 +42.00 610.50 3660 ---- 650.00B 582.25A 582.25A 642.75 +41.75 601.00 3670 ---- 640.25B 572.75A 572.75A 633.00 +41.75 591.25 3675 ---- 635.50B 567.75A 567.75A 628.00 +41.50 586.50 3680 ---- 630.50B 563.00A 563.00A 623.25 +41.75 581.50 3690 ---- 620.75B 553.50A 553.50A 613.50 +41.50 572.00 3700 ---- 611.00B 543.75A 543.75A 603.75 +41.50 562.25 3710 ---- 601.25B 534.25A 534.25A 594.00 +41.25 552.75 3720 ---- 591.50B 524.75A 524.75A 584.25 +41.00 543.25 3725 ---- 586.75B 520.00A 520.00A 579.50 +41.25 538.25 3730 ---- 582.00B 515.25A 515.25A 574.50 +41.00 533.50 3740 ---- 572.25B 505.75A 505.75A 565.00 +41.00 524.00 3750 ---- 562.50B 496.25A 496.25A 555.25 +40.75 514.50 3760 ---- 552.75B 486.75A 486.75A 545.50 +40.50 505.00 3770 ---- 543.25B 477.25A 477.25A 536.00 +40.50 495.50 3775 ---- 538.50B 472.50A 472.50A 531.25 +40.50 490.75 3780 ---- 533.50B 468.00A 468.00A 526.25 +40.25 486.00 3790 ---- 524.00B 458.50A 458.50A 516.75 +40.25 476.50 3800 ---- 514.50B 449.25A 449.25A 507.25 +40.00 467.25 3810 ---- 504.75B 439.75A 439.75A 497.75 +40.00 457.75 3820 ---- 495.25B 430.50A 430.50A 488.00 +39.50 448.50 3825 ---- 490.50B 426.00A 426.00A 483.25 +39.50 443.75 3830 ---- 485.75B 421.25A 421.25A 478.50 +39.25 439.25 3840 ---- 476.25B 412.00A 412.00A 469.00 +39.00 430.00 3850 ---- 466.75B 403.00A 403.00A 459.50 +38.75 420.75 3860 ---- 457.25B 393.75A 393.75A 450.25 +38.75 411.50 3870 ---- 447.75B 384.75A 384.75A 440.75 +38.50 402.25 3875 ---- 443.00B 380.00A 380.00A 436.00 +38.25 397.75 1 3880 ---- 438.50B 375.50A 375.50A 431.25 +38.00 393.25 3890 ---- 429.00B 366.50A 366.50A 422.00 +38.00 384.00 3900 ---- 419.75B 357.50A 357.50A 412.75 +37.75 375.00 3910 ---- 410.25B 348.75A 348.75A 403.50 +37.50 366.00 3920 ---- 401.00B 339.75A 339.75A 394.00 +37.00 357.00 3925 ---- 396.50B 335.50A 335.50A 389.50 +37.00 352.50 3930 ---- 391.75B 331.00A 331.00A 385.00 +37.00 348.00 3940 ---- 382.50B 322.25A 322.25A 375.75 +36.75 339.00 3950 ---- 373.50B 313.50A 313.50A 366.50 +36.25 330.25 2 3960 ---- 364.25B 304.75A 304.75A 357.50 +36.00 321.50 3970 ---- 355.00B 296.25A 296.25A 348.25 +35.50 312.75 3975 ---- 350.50B 292.00A 292.00A 343.75 +35.50 308.25 1 3980 ---- 346.00B 287.75A 287.75A 339.25 +35.25 304.00 3990 ---- 337.00B 279.25A 279.25A 330.25 +35.00 295.25 4000 ---- 328.00B 270.75A 270.75A 321.25 +34.50 286.75 82 4010 ---- 319.00B 262.50A 262.50A 312.50 +34.25 278.25 4020 ---- 310.25B 254.25A 254.25A 303.50 +33.75 269.75 4025 ---- 305.75B 250.00A 250.00A 299.25 +33.75 265.50 1123 4030 ---- 301.50B 246.00A 246.00A 294.75 +33.25 261.50 4040 ---- 292.75B 238.00A 238.00A 286.00 +32.75 253.25 4050 ---- 284.00B 229.75A 229.75A 277.50 +32.50 245.00 943 4060 ---- 275.25B 221.75A 221.75A 268.75 +32.00 236.75 11 4070 ---- 266.75B 214.00A 214.00A 260.25 +31.50 228.75 4075 ---- 262.25B 210.00A 210.00A 256.00 +31.25 224.75 6 4080 ---- 258.00B 206.25A 206.25A 251.75 +31.00 220.75 3 4090 ---- 249.50B 198.50A 198.50A 243.25 +30.50 212.75 8 4100 ---- 241.25B 190.00A 190.00A 235.00 +30.00 205.00 183 4110 ---- 233.00B 182.50A 182.50A 226.75 +29.50 197.25 2 4120 ---- 224.50B 175.25A 175.25A 218.50 +29.00 189.50 4125 ---- 220.50B 171.50A 171.50A 214.50 +28.75 185.75 14 16 4130 ---- 216.50B 167.75A 167.75A 210.50 +28.50 182.00 12 22 4140 ---- 208.25B 160.75A 160.75A 202.50 +28.00 174.50 8 4150 ---- 200.25B 153.75A 153.75A 194.50 +27.25 167.25 221 4160 ---- 192.50B 146.75A 146.75A 186.75 +26.75 160.00 13 4170 ---- 184.75B 140.00A 140.00A 179.00 +26.00 153.00 35 4175 ---- 180.75B 136.50A 136.50A 175.00 +25.50 149.50 95 4180 ---- 177.00B 133.25A 133.25A 171.25 +25.25 146.00 24 4190 ---- 169.50B 126.75A 126.75A 163.75 +24.50 139.25 117 4200 156.50 162.00B 120.50A 162.00B 156.50 +24.00 1 132.50 610 4210 ---- 154.75B 114.25A 114.25A 149.25 +23.25 1 126.00 115 4220 124.75 147.50B 108.00A 120.75A 142.00 +22.50 1 119.50 14 4225 ---- 144.00B 105.00A 105.00A 138.50 +22.25 116.25 51 4230 ---- 140.50B 102.25A 102.25A 135.00 +21.75 1 113.25 39 81 4240 ---- 133.50B 96.50A 96.50A 128.25 +21.25 107.00 108 4250 108.50 126.75B 90.75A 103.75A 121.50 +20.50 6 101.00 65 361 4260 ---- 120.00B 85.25A 85.25A 115.00 +19.75 95.25 3 4270 ---- 113.50B 80.00A 80.00A 108.75 +19.25 24 89.50 170 264 4275 104.25 110.25B 77.50A 105.00A 105.50 +18.75 3 86.75 35 70 4280 ---- 107.25B 75.00A 75.00A 102.50 +18.25 1 84.25 35 4290 ---- 101.00B 70.00A 70.00A 96.50 +17.75 2 78.75 2 34 4300 74.75 95.25B 65.25A 95.25B 90.50 +16.75 197 73.75 45 228 4310 85.25 89.25B 60.75A 84.50A 85.00 +16.25 15 68.75 29 4320 79.75 83.50B 56.50A 79.25A 79.50 +15.50 38 64.00 4 99 4325 ---- 80.75B 54.50A 54.50A 76.75 +15.00 4 61.75 4 238 4330 ---- 78.25B 52.25A 52.25A 74.25 +14.75 59.50 15 47 4340 ---- 73.00B 48.50A 48.50A 69.25 +14.00 16 55.25 137 4350 ---- 67.75B 44.75A 44.75A 64.25 +13.25 18 51.00 11 696 4360 ---- 63.00B 41.00A 41.00A 59.75 +12.75 47.00 21 4370 ---- 58.25B 37.75A 37.75A 55.25 +12.00 2 43.25 85 4375 ---- 56.00B 36.00A 36.00A 53.00 +11.50 1 41.50 5 484 4380 40.00 53.75B 34.50A 53.75B 51.00 +11.25 20 39.75 70 116 4390 ---- 49.50B 31.50A 31.50A 47.00 +10.50 36.50 2 64 4400 33.00 45.75B 28.75A 42.50A 43.00 +9.75 192 33.25 42 820 4410 ---- 41.75B 26.00A 26.00A 39.50 +9.25 5 30.25 174 4420 33.75 38.25B 23.75A 38.25B 36.00 +8.50 4 27.50 57 4425 ---- 36.50B 22.50A 22.50A 34.50 +8.25 13 26.25 1188 4430 33.25 34.75B 21.50A 34.75B 32.75 +7.75 10 25.00 2 432 4440 20.00 31.75B 19.25A 31.75B 29.75 +7.25 8 22.50 2 261 4450 18.75 28.75B 17.50A 21.25A 27.00 +6.75 30 20.25 45 1154 4460 16.50 26.00B 15.75A 25.50B 24.50 +6.25 47 18.25 773 4470 22.75 23.50B 14.25A 22.00A 22.00 +5.75 13 16.25 3 126 4475 16.50 22.25B 13.50A 20.50A 21.00 +5.50 27 15.50 11 642 4480 15.75 21.25B 12.75A 19.75A 19.75 +5.00 13 14.75 1 140 4490 ---- 19.00B 11.25A 11.25A 17.75 +4.75 2 13.00 105 4500 14.50 17.00B 10.25A 12.25A 16.00 +4.25 12 11.75 18 1311 4510 ---- 15.25B 8.95A 8.95A 14.25 +3.75 3 10.50 1 46 4520 11.00 13.50B 8.00A 9.85A 12.75 +3.50 3 9.25 3 92 4525 ---- 12.75B 7.55A 7.55A 12.00 +3.25 5 8.75 10 493 4530 ---- 12.00B 7.10A 7.10A 11.25 +3.00 8.25 2 44 4540 8.50 10.75B 6.35A 10.75B 10.00 +2.65 2 7.35 1 64 4550 7.05 9.65B 5.65A 8.90A 8.90 +2.35 13 6.55 10 2186 4560 ---- 8.55B 5.05A 5.05A 7.90 +2.10 20 5.80 2 100 4570 ---- 7.60B 4.50A 4.50A 7.05 +1.90 1 5.15 438 1042 4575 ---- 7.20B 4.25A 4.25A 6.65 +1.75 4.90 5 782 4580 ---- 6.75B 4.00A 4.00A 6.25 +1.65 12 4.60 2 82 4590 5.15 6.00 3.60A 5.65A 5.55 +1.45 23 4.10 17 146 4600 3.55 5.30B 3.20A 5.05A 4.95 +1.30 371 3.65 65 1749 4610 ---- 4.70B 2.90A 2.90A 4.45 +1.15 27 3.30 21 161 4620 4.05 4.15B 2.60A 4.05 3.95 +1.00 71 2.95 19 88 4625 2.70 3.95B 2.45A 2.45A 3.75 +.95 6 2.80 36 579 4630 ---- 3.70B 2.35A 2.35A 3.55 +.90 42 2.65 30 78 4640 2.10 3.30B 2.00 3.30B 3.20 +.85 25 2.35 24 42 4650 1.95 2.95B 1.90A 2.15A 2.85 +.70 113 2.15 125 1410 4660 ---- 2.65B 1.75A 1.75A 2.60 +.65 149 1.95 201 217 4670 2.05 2.40B 1.60A 2.40B 2.35 +.60 318 1.75 127 136 4675 1.75 2.25B 1.50A 2.25B 2.20 +.55 282 1.65 56 536 4680 ---- 2.15B 1.45A 1.45A 2.10 +.50 173 1.60 122 155 4690 1.55 1.95B 1.30A 1.95B 1.90 +.45 450 1.45 103 174 4700 1.35 1.75B 1.20A 1.75B 1.75 +.45 814 1.30 68 998 4710 1.30 1.60B 1.10A 1.60B 1.60 +.40 94 1.20 70 148 4720 1.45 1.45 1.05A 1.25A 1.45 +.35 7 1.10 112 4725 1.05 1.40B 1.00A 1.40B 1.40 +.35 27 1.05 21 591 4730 1.05 1.30B .95A 1.30B 1.35 +.35 8 1.00 61 4740 ---- 1.20B .90A .90A 1.20 +.25 7 .95 1 4750 ---- 1.10B .80A .80A 1.10 +.25 48 .85 1 1401 4760 ---- 1.00B .75A .75A 1.05 +.25 .80 1 3 4770 ---- .95B .70A .70A .95 +.20 .75 132 4775 ---- .90B ---- .90B .90 +.20 10 .70 17 644 4800 .55 .75B .55 .75B .75 +.15 17 .60 6 1021 4825 .60 .60 .60 .60 .65 +.15 4 .50 2 117 4850 .60 .60 .60 .55A .55 +.10 8 .45 250 2337 4875 ---- .45B ---- .45B .45 +.05 1 .40 145 212 4900 ---- ---- ---- ---- .40 +.05 6 .35 21 987 4925 ---- ---- ---- ---- .35 +.05 11 .30 16 40 4950 ---- .30B ---- .30B .30 +.05 17 .25 29 1351 4975 ---- ---- ---- ---- .30 +.05 1 .25 6 417 5000 .25 .25 .25 .25 .25 +.05 6 .20 1100 5025 ---- ---- ---- ---- .25 +.05 4 .20 29 5050 ---- ---- ---- ---- .20 .00 1 .20 21 568 5100 ---- ---- ---- ---- .20 +.05 .15 10 1010 5150 ---- ---- ---- ---- .15 .00 .15 147 5200 ---- ---- ---- ---- .15 .00 1 .15 2 1653 5250 ---- ---- ---- ---- .15 +.05 .10 557 5300 ---- ---- ---- ---- .10 .00 .10 104 5350 ---- ---- ---- ---- .10 .00 .10 1 20 5400 ---- ---- ---- ---- .10 .00 .10 46 5450 ---- ---- ---- ---- .10 .00 .10 147 5500 ---- ---- ---- ---- .10 .00 .10 1473 5550 ---- ---- ---- ---- .10 .00 .10 101 5600 ---- ---- ---- ---- .10 .00 .10 5700 ---- ---- ---- ---- .05 .00 .05 3336 5800 ---- ---- ---- ---- .05 .00 .05 1 5900 ---- ---- ---- ---- .05 .00 .05 6000 ---- ---- ---- ---- .05 .00 .05 4 6100 ---- ---- ---- ---- .05 .00 .05 6200 ---- ---- ---- ---- .05 .00 .05 6300 ---- ---- ---- ---- .05 .00 .05 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 .00 .05 7100 ---- ---- ---- ---- .05 .00 .05 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 397 EW3 JAN24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- 4156.00B 4089.50A 4089.50A 4149.50 +43.75 4105.75 4585 800 ---- 3464.75B 3397.75A 3397.75A 3458.25 +43.50 3414.75 900 ---- 3366.25B 3299.00A 3299.00A 3359.50 +43.50 3316.00 1000 ---- 3267.50B 3200.25A 3200.25A 3260.75 +43.50 3217.25 1001 1100 ---- 3168.75B 3101.50A 3101.50A 3162.00 +43.50 3118.50 1200 ---- 3070.00B 3002.75A 3002.75A 3063.25 +43.50 3019.75 1300 ---- 2971.25B 2904.00A 2904.00A 2964.50 +43.50 2921.00 1400 ---- 2872.75B 2805.25A 2805.25A 2866.00 +43.50 2822.50 1500 ---- 2774.00B 2706.25A 2706.25A 2767.25 +43.50 2723.75 1600 ---- 2675.25B 2607.50A 2607.50A 2668.50 +43.50 2625.00 1700 ---- 2576.75B 2508.75A 2508.75A 2569.75 +43.50 2526.25 1800 ---- 2478.00B 2410.25A 2410.25A 2471.00 +43.25 2427.75 1 1900 ---- 2379.25B 2311.50A 2311.50A 2372.50 +43.50 2329.00 2000 ---- 2280.75B 2212.75A 2212.75A 2273.75 +43.25 2230.50 2100 ---- 2182.00B 2114.00A 2114.00A 2175.25 +43.50 2131.75 3638 2200 ---- 2083.50B 2015.50A 2015.50A 2076.50 +43.25 2033.25 1 2300 ---- 1985.00B 1916.75A 1916.75A 1978.00 +43.25 1934.75 1 2400 ---- 1886.50B 1818.25A 1818.25A 1879.50 +43.25 1836.25 2450 ---- 1837.25B 1769.00A 1769.00A 1830.25 +43.25 1787.00 4 2500 ---- 1788.00B 1719.75A 1719.75A 1781.00 +43.25 1737.75 2550 ---- 1738.75B 1670.50A 1670.50A 1731.75 +43.00 1688.75 4 2600 ---- 1689.50B 1621.25A 1621.25A 1682.50 +43.00 1639.50 2650 ---- 1640.25B 1572.25A 1572.25A 1633.25 +43.00 1590.25 2700 ---- 1591.25B 1523.00A 1523.00A 1584.00 +43.00 1541.00 4 2750 ---- 1542.00B 1473.75A 1473.75A 1535.00 +43.00 1492.00 2800 ---- 1492.75B 1424.75A 1424.75A 1485.75 +43.00 1442.75 4 2850 ---- 1443.75B 1375.50A 1375.50A 1436.75 +43.00 1393.75 2900 ---- 1394.50B 1326.50A 1326.50A 1387.50 +42.75 1344.75 2950 ---- 1345.50B 1277.25A 1277.25A 1338.25 +42.75 1295.50 3000 ---- 1296.25B 1228.25A 1228.25A 1289.25 +42.75 1246.50 4 3050 ---- 1247.25B 1179.25A 1179.25A 1240.25 +42.75 1197.50 3100 ---- 1198.25B 1130.25A 1130.25A 1191.25 +42.75 1148.50 14 3150 ---- 1149.25B 1081.25A 1081.25A 1142.00 +42.25 1099.75 3200 ---- 1100.25B 1032.50A 1032.50A 1093.25 +42.50 1050.75 65 3250 ---- 1051.25B 983.75A 983.75A 1044.25 +42.25 1002.00 14 3300 ---- 1002.50B 935.00A 935.00A 995.25 +42.00 953.25 155 3350 ---- 953.75B 886.50A 886.50A 946.50 +41.75 904.75 86 3375 ---- 929.25B 862.25A 862.25A 922.25 +41.75 880.50 3400 ---- 905.00B 838.25A 838.25A 898.00 +41.75 856.25 14 3425 ---- 880.75B 814.00A 814.00A 873.50 +41.50 832.00 3450 ---- 856.50B 790.00A 790.00A 849.25 +41.25 808.00 40 3475 ---- 832.25B 766.00A 766.00A 825.25 +41.25 784.00 3500 ---- 808.00B 742.00A 742.00A 801.00 +41.00 760.00 29 3525 ---- 784.00B 718.25A 718.25A 776.75 +40.75 736.00 3550 ---- 759.75B 694.50A 694.50A 752.75 +40.50 712.25 37 3575 ---- 735.75B 670.75A 670.75A 728.75 +40.25 688.50 3600 ---- 712.00B 647.25A 647.25A 705.00 +40.00 665.00 60 3625 ---- 688.00B 623.75A 623.75A 681.25 +40.00 641.25 3650 ---- 664.25B 600.50A 600.50A 657.50 +39.50 618.00 28 3675 ---- 640.75B 577.25A 577.25A 633.75 +39.00 594.75 3700 ---- 617.00B 554.25A 554.25A 610.25 +38.75 571.50 121 3725 ---- 593.75B 531.50A 531.50A 587.00 +38.50 548.50 3750 ---- 570.25B 508.75A 508.75A 563.75 +38.00 525.75 29 3775 ---- 547.25B 486.25A 486.25A 540.50 +37.50 503.00 3800 ---- 524.00B 464.00A 464.00A 517.50 +37.00 480.50 205 3825 ---- 501.25B 441.75A 441.75A 494.75 +36.50 458.25 3850 ---- 478.50B 420.00A 420.00A 472.25 +36.00 436.25 40 3875 ---- 456.00B 398.50A 398.50A 449.75 +35.50 414.25 3900 ---- 433.75B 377.25A 377.25A 427.50 +34.75 392.75 18 3920 ---- ---- ---- 379.25A 409.75 ---- ---- 3925 ---- 411.50B 356.25A 356.25A 405.50 +34.00 371.50 3950 ---- 389.75B 335.50A 335.50A 383.75 +33.25 350.50 2257 3975 ---- 368.25B 315.00A 315.00A 362.25 +32.50 329.75 1 4000 ---- 347.00B 295.00A 295.00A 341.00 +31.75 309.25 1 650 4025 ---- 326.00B 275.50A 275.50A 320.25 +31.00 289.25 13 4050 ---- 305.25B 256.25A 256.25A 299.50 +30.00 269.50 1 574 4075 ---- 284.75B 236.75A 236.75A 279.50 +29.25 250.25 1 68 4100 ---- 264.75B 218.25A 218.25A 259.75 +28.50 231.25 23 496 4125 218.75 245.25B 200.25A 239.00A 240.25 +27.25 8 213.00 28 61 4150 200.25 226.50B 182.75A 222.50B 221.50 +26.25 14 195.25 41 384 4175 182.75 208.00B 166.25A 201.75A 203.00 +25.00 15 178.00 101 200 4200 166.25 190.00B 150.25A 165.25A 185.25 +24.00 83 161.25 45 890 4225 148.75 172.50B 134.75A 172.50B 168.00 +22.75 41 145.25 58 440 4250 128.50 155.50B 120.00 150.25A 151.25 +21.00 1047 130.25 38 1082 4275 115.25 140.00 106.50A 134.50A 135.50 +19.75 777 115.75 6 449 4300 98.00 124.25B 93.50 119.75A 120.25 +18.25 593 102.00 671 1341 4325 81.25 109.75B 81.25 105.50A 106.00 +16.50 194 89.50 299 4350 73.50 96.25B 70.50A 92.25A 92.50 +15.00 218 77.50 89 2237 4375 63.00 83.50B 60.25A 78.75A 80.25 +13.50 264 66.75 357 2390 4400 51.00 71.75B 51.00 71.75B 68.75 +12.00 335 56.75 149 2426 4425 45.75 61.00B 42.75 57.75A 58.50 +10.75 363 47.75 21 1150 4450 37.75 51.50B 35.50 50.00B 49.25 +9.50 181 39.75 67 2100 4475 29.75 43.00B 29.25A 41.75B 41.00 +8.25 181 32.75 195 554 4500 25.25 35.50B 24.00A 33.75A 34.00 +7.25 100 26.75 188 1918 4525 20.50 29.00B 19.50A 27.75A 27.75 +6.00 172 21.75 78 557 4550 17.50 23.50B 15.50A 22.75B 22.50 +5.00 364 17.50 173 3426 4575 14.75 19.00B 12.50A 17.50A 18.25 +4.25 160 14.00 4 477 4600 11.75 15.00 9.90A 15.00 14.50 +3.50 198 11.00 122 2058 4625 9.25 12.00B 7.90A 12.00B 11.50 +2.70 101 8.80 9 727 4650 7.25 9.55B 6.25A 9.15A 9.20 +2.25 404 6.95 33 3440 4675 5.20 7.55B 5.05A 7.55B 7.30 +1.75 344 5.55 2 1660 4700 4.15 6.00B 4.05A 6.00B 5.85 +1.40 296 4.45 13 4306 4720 ---- 5.00B 3.45A 3.45A 4.85 +1.10 3.75 4725 ---- 4.80B 3.30A 3.30A 4.65 +1.05 315 3.60 4 876 4750 3.00 3.85B 2.70A 3.75 3.75 +.85 13 2.90 109 2825 4775 2.20 3.15B 2.20 3.15B 3.05 +.65 7 2.40 2 1769 4800 1.95 2.55B 1.80 2.55B 2.50 +.50 375 2.00 179 3694 4825 2.00 2.15B 1.55A 2.10 2.10 +.45 152 1.65 1 482 4850 1.65 1.85 1.35A 1.85 1.75 +.35 79 1.40 44 1948 4875 1.20 1.50B 1.15A 1.35A 1.50 +.30 1834 1.20 44 1609 4900 1.00 1.25B 1.00 1.25B 1.25 +.20 75 1.05 48 2360 4950 .85 .95B .85 .90 .95 +.20 19 .75 1 1465 4975 ---- .80B ---- .80B .80 +.15 4 .65 2 1279 5000 ---- .70B ---- .70B .70 +.10 .60 8 746 5050 ---- .55B ---- .55B .55 +.10 .45 1 3033 5100 ---- .40B ---- .40B .45 +.10 21 .35 6 331 5150 ---- .35B ---- .35B .40 +.10 .30 589 5200 ---- ---- ---- ---- .30 +.05 3 .25 1 741 5250 ---- ---- ---- ---- .25 +.05 1 .20 1142 5300 ---- ---- ---- ---- .20 +.05 1 .15 1 1502 5350 ---- ---- ---- ---- .20 +.05 .15 197 5400 ---- ---- ---- ---- .15 .00 .15 521 5450 ---- ---- ---- ---- .15 +.05 .10 44 5500 ---- ---- ---- ---- .10 .00 .10 725 5550 ---- ---- ---- ---- .10 .00 .10 17 5600 ---- ---- ---- ---- .10 .00 .10 92 5700 ---- ---- ---- ---- .05 .00 .05 5 5800 ---- ---- ---- ---- .05 .00 .05 5900 ---- ---- ---- ---- .05 .00 .05 10 6000 ---- ---- ---- ---- .05 .00 .05 1 6100 ---- ---- ---- ---- CAB .00 CAB 455 6200 ---- ---- ---- ---- CAB .00 CAB 6300 ---- ---- ---- ---- CAB .00 CAB 6400 ---- ---- ---- ---- CAB .00 CAB 10 6500 ---- ---- ---- ---- CAB .00 CAB 20 7100 ---- ---- ---- ---- CAB .00 CAB 1000 8000 ---- ---- ---- ---- CAB .00 CAB 1000 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 40 EW3 FEB24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4131.50 +43.50 4088.00 20 9122 800 ---- ---- ---- ---- 3443.25 +43.50 3399.75 900 ---- ---- ---- ---- 3345.00 +43.50 3301.50 1 1000 ---- ---- ---- ---- 3246.75 +43.50 3203.25 1100 ---- ---- ---- ---- 3148.50 +43.50 3105.00 1200 ---- ---- ---- ---- 3050.25 +43.50 3006.75 1300 ---- ---- ---- ---- 2952.00 +43.50 2908.50 2 1400 ---- ---- ---- ---- 2853.75 +43.50 2810.25 1500 ---- ---- ---- ---- 2755.50 +43.25 2712.25 1600 ---- ---- ---- ---- 2657.25 +43.25 2614.00 1700 ---- ---- ---- ---- 2559.00 +43.25 2515.75 1800 ---- ---- ---- ---- 2460.75 +43.25 2417.50 1 1900 ---- ---- ---- ---- 2362.75 +43.25 2319.50 2000 ---- ---- ---- ---- 2264.50 +43.00 2221.50 2100 ---- ---- ---- ---- 2166.50 +43.00 2123.50 20 9120 2200 ---- ---- ---- ---- 2068.50 +43.00 2025.50 2300 ---- ---- ---- ---- 1970.50 +43.00 1927.50 2400 ---- ---- ---- ---- 1872.50 +43.00 1829.50 2450 ---- ---- ---- ---- 1823.50 +42.75 1780.75 1 2500 ---- ---- ---- ---- 1774.50 +42.75 1731.75 2550 ---- ---- ---- ---- 1725.50 +42.75 1682.75 2600 ---- ---- ---- ---- 1676.75 +42.75 1634.00 2650 ---- ---- ---- ---- 1627.75 +42.75 1585.00 2700 ---- ---- ---- ---- 1578.75 +42.50 1536.25 2750 ---- ---- ---- ---- 1530.00 +42.50 1487.50 2800 ---- ---- ---- ---- 1481.25 +42.50 1438.75 2850 ---- ---- ---- ---- 1432.25 +42.50 1389.75 2900 ---- ---- ---- ---- 1383.50 +42.25 1341.25 2950 ---- ---- ---- ---- 1334.75 +42.25 1292.50 3000 ---- ---- ---- ---- 1286.00 +42.25 1243.75 3050 ---- ---- ---- ---- 1237.25 +42.00 1195.25 3100 ---- ---- ---- ---- 1188.75 +42.00 1146.75 3150 ---- ---- ---- ---- 1140.25 +41.75 1098.50 3200 ---- ---- ---- ---- 1091.75 +41.50 1050.25 3250 ---- ---- ---- ---- 1043.25 +41.25 1002.00 3300 ---- ---- ---- ---- 995.00 +41.00 954.00 3350 ---- ---- ---- ---- 947.00 +40.75 906.25 59 3400 ---- ---- ---- ---- 899.00 +40.25 858.75 3 3450 ---- ---- ---- ---- 851.50 +40.00 811.50 1 3500 ---- ---- ---- ---- 804.00 +39.50 764.50 5 3550 ---- ---- 702.50A 702.50A 756.75 +39.00 717.75 19 3600 ---- ---- 656.25A 656.25A 710.00 +38.25 671.75 1 3650 ---- 628.25B 611.00A 611.00A 663.75 +37.75 626.00 3700 ---- 592.00B 566.00A 566.00A 617.75 +37.00 580.75 1 3750 ---- 567.75B 522.00A 522.00A 572.50 +36.25 536.25 3800 ---- 530.50B 478.50A 478.50A 527.75 +35.25 492.50 3 3850 ---- 486.25B 436.25A 436.25A 483.75 +34.25 449.50 49 3870 ---- ---- ---- 443.75A 466.25 ---- ---- 3900 ---- 443.00B 394.75A 394.75A 440.50 +33.00 407.50 32 3920 ---- ---- ---- 397.25A 423.50 ---- ---- 3950 ---- 400.50B 354.50A 354.50A 398.25 +31.50 366.75 4000 ---- 359.25B 315.25A 315.25A 357.25 +30.50 326.75 305 4025 ---- 339.00B 294.00A 294.00A 337.00 +29.50 307.50 28 4050 ---- 319.00B 275.25A 275.25A 317.25 +28.75 288.50 1 4100 239.00 283.75B 239.00 283.75B 278.50 +27.00 153 251.50 1 238 4150 229.50 246.25B 204.75A 246.25B 241.50 +25.00 2 216.50 6 111 4200 186.25 210.75B 172.50A 187.25A 206.25 +22.75 18 183.50 14 119 4250 144.25 177.25B 142.50A 173.75B 173.25 +20.75 60 152.50 244 4300 128.00 146.25B 115.25A 143.25B 142.50 +18.50 11 124.00 345 633 4350 104.50 117.75B 91.00A 117.75B 114.75 +16.25 6 98.50 1 374 4400 82.25 92.25B 69.75A 77.75A 89.75 +13.75 9 76.00 86 1470 4425 77.25 81.00B 60.50A 81.00B 78.75 +12.75 23 66.00 27 989 4450 57.25 70.25B 52.00A 70.25B 68.25 +11.50 29 56.75 32 1161 4500 41.75 52.00B 37.50A 52.00B 50.50 +9.25 43 41.25 227 1928 4550 ---- 37.25B 26.50A 26.50A 36.25 +7.25 29.00 2002 4600 20.25 26.00B 18.25A 25.25A 25.25 +5.25 252 20.00 93 3132 4650 12.75 17.75B 12.25 17.00A 17.25 +3.75 100 13.50 18 2190 4700 8.65 12.00 8.30A 11.75 11.50 +2.35 172 9.15 635 2311 4750 7.00 8.05B 5.65A 7.85B 7.85 +1.65 188 6.20 13 1530 4800 3.95 5.55 3.90A 5.40A 5.35 +1.10 242 4.25 320 2043 4850 3.35 3.80B 2.75A 3.75 3.75 +.75 2 3.00 112 1358 4900 2.75 2.75 2.05A 2.75 2.70 +.55 2 2.15 1074 4950 ---- 2.00B ---- 2.00B 2.00 +.40 1 1.60 1 1647 5000 1.55 1.55 1.55 1.55 1.50 +.30 1 1.20 7 654 5050 ---- 1.10B ---- 1.10B 1.15 +.20 .95 164 5100 .95 .95 .95 .95 .90 +.15 1 .75 1 685 5150 ---- .70B ---- .70B .75 +.10 .65 593 5200 ---- ---- ---- ---- .60 +.05 5 .55 10 487 5250 ---- ---- ---- ---- .50 +.05 5 .45 363 5300 ---- ---- ---- ---- .40 +.05 .35 358 5350 ---- ---- ---- ---- .35 +.05 .30 48 5400 ---- ---- ---- ---- .30 +.05 .25 137 5450 ---- ---- ---- ---- .25 .00 .25 891 5500 ---- ---- ---- ---- .20 .00 .20 1 8 5550 ---- ---- ---- ---- .20 +.05 .15 1 5600 ---- ---- ---- ---- .15 .00 .15 19 5700 ---- ---- ---- ---- .15 +.05 .10 5800 ---- ---- ---- ---- .10 .00 .10 215 5900 ---- ---- ---- ---- .10 .00 .10 6000 ---- ---- ---- ---- .05 .00 .05 1 881 6100 ---- ---- ---- ---- .05 .00 .05 2 6200 ---- ---- ---- ---- .05 .00 .05 6300 ---- ---- ---- ---- .05 .00 .05 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 .00 .05 7100 ---- ---- ---- ---- .05 .00 .05 8100 ---- ---- ---- ---- .05 .00 .05 9100 ---- ---- ---- ---- CAB .00 CAB 1 EW3 MAR24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4161.00 +43.25 4117.75 2002 800 ---- ---- ---- ---- 3475.75 +43.00 3432.75 900 ---- ---- ---- ---- 3378.00 +43.00 3335.00 1000 ---- ---- ---- ---- 3280.25 +43.00 3237.25 1100 ---- ---- ---- ---- 3182.25 +43.00 3139.25 2000 1200 ---- ---- ---- ---- 3084.50 +43.00 3041.50 1300 ---- ---- ---- ---- 2986.75 +43.00 2943.75 1400 ---- ---- ---- ---- 2889.00 +43.00 2846.00 1500 ---- ---- ---- ---- 2791.25 +43.00 2748.25 1 1600 ---- ---- ---- ---- 2693.50 +43.00 2650.50 1700 ---- ---- ---- ---- 2595.75 +42.75 2553.00 1800 ---- ---- ---- ---- 2498.00 +42.75 2455.25 1 1900 ---- ---- ---- ---- 2400.50 +42.75 2357.75 2000 ---- ---- ---- ---- 2302.75 +42.50 2260.25 2100 ---- ---- ---- ---- 2205.25 +42.50 2162.75 2 2200 ---- ---- ---- ---- 2107.75 +42.50 2065.25 2300 ---- ---- ---- ---- 2010.25 +42.25 1968.00 2400 ---- ---- ---- ---- 1913.00 +42.50 1870.50 2450 ---- ---- ---- ---- 1864.25 +42.25 1822.00 2 2500 ---- ---- ---- ---- 1815.50 +42.25 1773.25 2550 ---- ---- ---- ---- 1767.00 +42.25 1724.75 2600 ---- ---- ---- ---- 1718.25 +42.25 1676.00 2650 ---- ---- ---- ---- 1669.75 +42.25 1627.50 2700 ---- ---- ---- ---- 1621.00 +42.00 1579.00 2750 ---- ---- ---- ---- 1572.50 +42.00 1530.50 2800 ---- ---- ---- ---- 1524.00 +42.00 1482.00 2850 ---- ---- ---- ---- 1475.50 +41.75 1433.75 2900 ---- ---- ---- ---- 1427.00 +41.75 1385.25 2950 ---- ---- ---- ---- 1378.50 +41.50 1337.00 3000 ---- ---- ---- ---- 1330.25 +41.25 1289.00 3050 ---- ---- ---- ---- 1282.00 +41.25 1240.75 3100 ---- ---- ---- ---- 1233.75 +41.00 1192.75 3150 ---- ---- ---- ---- 1185.75 +41.00 1144.75 3200 ---- ---- ---- ---- 1137.75 +40.75 1097.00 3250 ---- 1062.00B ---- 1062.00B 1089.75 +40.25 1049.50 3300 ---- 1039.00B ---- 1039.00B 1042.25 +40.25 1002.00 3350 ---- 995.25B ---- 995.25B 994.50 +39.75 954.75 3400 ---- 948.50B ---- 948.50B 947.25 +39.25 908.00 3450 ---- 901.25B ---- 901.25B 900.25 +39.00 861.25 3500 ---- 854.50B ---- 854.50B 853.50 +38.75 814.75 2 3550 ---- 808.00B 755.75A 755.75A 807.00 +38.00 769.00 3600 ---- 762.50B 710.25A 710.25A 760.75 +37.25 723.50 3650 ---- 716.50B 665.25A 665.25A 715.00 +36.75 678.25 3700 ---- 671.25B 621.00A 621.00A 669.75 +36.25 633.50 3750 ---- 626.50B 577.50A 577.50A 625.00 +35.75 589.25 3800 ---- 582.25B 534.50A 534.50A 581.00 +35.00 546.00 1 3820 ---- 564.25B 517.50A 517.50A 563.50 +34.50 529.00 3850 ---- 538.00B 492.50A 492.50A 537.50 +33.75 503.75 3900 ---- 495.75B 451.25A 451.25A 494.75 +32.50 462.25 3920 ---- 478.75B 435.00A 435.00A 478.00 +32.00 446.00 3950 ---- 453.75B 411.00A 411.00A 453.00 +31.50 421.50 4000 ---- 412.50B 371.75A 371.75A 412.00 +30.00 382.00 4050 ---- 372.50B 330.25A 330.25A 372.00 +28.75 343.25 16 4100 ---- 333.25B 293.75A 293.75A 333.25 +27.25 306.00 1 4150 ---- 300.75B 258.50A 258.50A 296.00 +26.00 270.00 51 4200 ---- 264.50B 225.00A 225.00A 260.00 +24.25 235.75 2 4250 ---- 229.75B 193.25A 193.25A 225.75 +22.50 203.25 14 108 4300 ---- 196.75B 163.25A 163.25A 193.25 +20.75 172.50 189 653 4350 146.00 166.00B 135.75A 147.00A 162.75 +18.50 59 144.25 37 250 4400 112.75 138.00B 110.75A 135.50B 134.50 +16.50 196 118.00 4 382 4425 ---- 124.75B 99.25A 99.25A 121.50 +15.50 106.00 64 153 4450 104.50 112.00B 88.50A 96.75A 109.00 +14.25 2 94.75 41 378 4500 ---- 88.75B 69.00A 69.00A 86.50 +12.25 74.25 17 727 4550 61.75 68.75B 52.75A 58.25A 67.00 +10.00 60 57.00 123 509 4600 ---- 52.00B 39.25A 39.25A 50.75 +8.25 42.50 3 590 4650 35.00 38.50B 28.75A 38.50B 37.50 +6.25 24 31.25 14 329 4700 ---- 28.00B 20.75A 20.75A 27.25 +4.75 22.50 8 441 4750 17.50 20.00B 15.00A 16.50A 19.50 +3.50 6 16.00 1 323 4800 12.25 14.25 10.50A 14.25 14.00 +2.75 9 11.25 62 405 4850 8.00 10.00B 7.50A 8.40A 9.90 +1.90 324 8.00 80 222 4900 ---- 7.10B 5.40A 5.40A 7.05 +1.30 5.75 9 616 4950 ---- 5.10B 4.00A 4.00A 5.05 +.85 4.20 857 5000 3.55 3.70B 3.00A 3.25A 3.70 +.55 14 3.15 7 207 5050 ---- 2.75B 2.30A 2.30A 2.75 +.35 2.40 928 5100 ---- 2.10B 1.80A 1.80A 2.10 +.25 1.85 568 5150 ---- 1.60B ---- 1.60B 1.65 +.20 1.45 870 5200 ---- 1.30B ---- 1.25B 1.35 +.15 1.20 495 5250 .95 1.00B .95 1.00B 1.10 +.15 31 .95 505 5300 ---- .85B ---- .85B .90 +.10 .80 14 5350 ---- .70B ---- .70B .75 +.10 .65 8 5400 ---- ---- ---- ---- .65 +.10 .55 9 5450 ---- ---- ---- ---- .55 +.10 .45 1 5500 ---- ---- ---- ---- .45 +.05 .40 2 5550 ---- ---- ---- ---- .40 +.10 .30 5 5600 ---- ---- ---- ---- .30 .00 .30 40 5650 ---- ---- ---- ---- .25 .00 .25 5700 ---- ---- ---- ---- .25 +.05 .20 5 5800 ---- ---- ---- ---- .15 .00 .15 1 1 5900 ---- ---- ---- ---- .10 .00 .10 6000 ---- ---- ---- ---- .05 -.05 .10 31 6100 ---- ---- ---- ---- .05 .00 .05 6200 ---- ---- ---- ---- .05 .00 .05 6300 ---- ---- ---- ---- .05 .00 .05 6400 ---- ---- ---- ---- .05 .00 .05 20 6500 ---- ---- ---- ---- CAB .00 CAB 6600 ---- ---- ---- ---- CAB .00 CAB 6700 ---- ---- ---- ---- CAB .00 CAB 7100 ---- ---- ---- ---- CAB .00 CAB 8000 ---- ---- ---- ---- CAB .00 CAB 8100 ---- ---- ---- ---- CAB .00 CAB 2000 9100 ---- ---- ---- ---- CAB .00 CAB 2000 EW3 APR24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4138.75 +43.00 4095.75 1 800 ---- ---- ---- ---- 3457.25 +42.75 3414.50 1 900 ---- ---- ---- ---- 3360.00 +42.75 3317.25 1000 ---- ---- ---- ---- 3263.00 +43.00 3220.00 1100 ---- ---- ---- ---- 3165.75 +43.00 3122.75 1200 ---- ---- ---- ---- 3068.50 +43.00 3025.50 1300 ---- ---- ---- ---- 2971.25 +42.75 2928.50 1400 ---- ---- ---- ---- 2874.00 +42.75 2831.25 1500 ---- ---- ---- ---- 2777.00 +42.75 2734.25 1600 ---- ---- ---- ---- 2679.75 +42.50 2637.25 1700 ---- ---- ---- ---- 2582.75 +42.50 2540.25 1 1800 ---- ---- ---- ---- 2485.75 +42.50 2443.25 1900 ---- ---- ---- ---- 2388.75 +42.25 2346.50 2000 ---- ---- ---- ---- 2292.00 +42.50 2249.50 2100 ---- ---- ---- ---- 2195.00 +42.25 2152.75 2200 ---- ---- ---- ---- 2098.00 +42.00 2056.00 2300 ---- ---- ---- ---- 2001.25 +42.00 1959.25 2400 ---- ---- ---- ---- 1904.50 +42.00 1862.50 2500 ---- ---- ---- ---- 1807.75 +41.75 1766.00 2550 ---- ---- ---- ---- 1759.50 +41.75 1717.75 2600 ---- ---- ---- ---- 1711.25 +41.50 1669.75 2650 ---- ---- ---- ---- 1663.00 +41.50 1621.50 2700 ---- ---- ---- ---- 1615.00 +41.50 1573.50 2750 ---- ---- ---- ---- 1566.75 +41.25 1525.50 2800 ---- ---- ---- ---- 1518.75 +41.25 1477.50 2850 ---- ---- ---- ---- 1470.75 +41.00 1429.75 2900 ---- ---- ---- ---- 1422.75 +41.00 1381.75 2950 ---- ---- ---- ---- 1374.75 +40.75 1334.00 3000 ---- ---- ---- ---- 1327.00 +40.50 1286.50 3050 ---- ---- ---- ---- 1279.25 +40.25 1239.00 3100 ---- ---- ---- ---- 1231.50 +40.00 1191.50 3150 ---- ---- ---- ---- 1184.00 +39.75 1144.25 3200 ---- ---- ---- ---- 1136.75 +39.50 1097.25 3250 ---- ---- ---- ---- 1089.50 +39.00 1050.50 3300 ---- ---- ---- ---- 1042.50 +38.75 1003.75 3350 ---- ---- ---- ---- 995.75 +38.50 957.25 3400 ---- ---- ---- ---- 949.25 +38.00 911.25 10 3450 ---- ---- 852.25A 852.25A 903.00 +37.50 865.50 3500 ---- ---- 807.00A 807.00A 857.25 +37.25 820.00 3550 ---- ---- 762.25A 762.25A 811.75 +36.75 775.00 3600 ---- 734.25B 718.00A 718.00A 766.50 +36.00 730.50 3650 ---- 716.00B 674.25A 674.25A 722.00 +35.25 686.75 3700 ---- 680.00B 631.25A 631.25A 677.75 +34.50 643.25 3750 ---- 636.25B 588.75A 588.75A 634.25 +33.75 600.50 3800 ---- 593.25B 547.00A 547.00A 591.50 +33.00 558.50 3850 ---- 551.00B 506.25A 506.25A 549.25 +32.00 517.25 3900 ---- 509.50B 466.25A 466.25A 508.00 +31.00 477.00 15 3950 ---- 468.75B 427.50A 427.50A 467.25 +29.75 437.50 2 4000 ---- 429.00B 386.25A 386.25A 427.75 +28.75 399.00 19 4050 ---- 390.00B 349.25A 349.25A 389.25 +27.75 361.50 15 4100 ---- 356.25B 313.50A 313.50A 351.75 +26.50 325.25 1 9 4150 300.25 320.00B 279.00A 320.00B 315.25 +24.75 1 290.50 203 4200 272.75 285.00B 246.25A 285.00B 280.50 +23.50 3 257.00 27 47 4250 236.50 251.00B 215.00A 251.00B 246.75 +21.75 2 225.00 3 135 4300 190.00 218.75B 185.25A 218.75B 214.75 +20.25 26 194.50 78 316 4350 174.00 188.00B 157.50A 188.00B 184.50 +18.50 34 166.00 67 248 4400 141.50 159.75B 132.00A 159.75B 156.25 +16.50 36 139.75 664 4425 ---- 146.25B 120.00A 120.00A 143.00 +15.75 127.25 266 4450 ---- 133.50B 108.75A 108.75A 130.25 +14.75 115.50 310 4500 ---- 109.25B 88.00A 88.00A 106.75 +13.00 93.75 35 405 4550 ---- 88.00B 69.75A 69.75A 85.75 +11.00 74.75 59 450 4600 64.75 69.50B 54.50A 59.50A 67.75 +9.25 1 58.50 658 4650 ---- 53.75B 41.75A 41.75A 52.50 +7.50 45.00 416 4700 35.25 41.00B 31.50A 41.00B 40.00 +6.25 225 33.75 5 455 4750 25.50 30.75B 23.50A 30.75B 30.00 +4.75 313 25.25 157 4800 19.75 22.75B 17.25A 19.00A 22.25 +3.75 2 18.50 430 4850 14.25 16.75B 12.75A 14.00A 16.25 +2.75 1 13.50 208 4900 ---- 12.25B 9.25A 9.25A 12.00 +2.10 1 9.90 970 4950 ---- 8.85B 6.85A 6.85A 8.75 +1.50 7.25 257 557 5000 5.65 6.55B 5.05A 5.65A 6.50 +1.15 6 5.35 1 342 5050 ---- 4.85B 3.90A 3.90A 4.85 +.80 1 4.05 430 5100 ---- 3.75B 3.00A 3.00A 3.70 +.60 3.10 268 5150 ---- 2.80B 2.35A 2.35A 2.85 +.45 2.40 1 262 5200 ---- 2.25B ---- 2.25B 2.25 +.35 1.90 239 121 5250 ---- 1.70B ---- 1.70B 1.80 +.25 1.55 120 5300 ---- 1.40B ---- 1.40B 1.45 +.20 1.25 1 85 5350 ---- 1.10B ---- 1.10B 1.20 +.15 1.05 61 5400 ---- .95B ---- .95B 1.00 +.10 .90 637 5450 ---- ---- ---- ---- .80 +.05 .75 2 7 5500 ---- ---- ---- ---- .70 +.05 .65 49 5550 ---- ---- ---- ---- .60 +.05 .55 163 5600 ---- ---- ---- ---- .50 +.05 .45 4 5650 ---- ---- ---- ---- .40 .00 .40 3 5700 ---- ---- ---- ---- .35 .00 .35 8 5800 ---- ---- ---- ---- .25 .00 .25 1 276 5900 ---- ---- ---- ---- .20 .00 .20 6000 ---- ---- ---- ---- .15 .00 .15 6100 ---- ---- ---- ---- .10 .00 .10 6200 ---- ---- ---- ---- .10 .00 .10 6300 ---- ---- ---- ---- .05 .00 .05 1 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 .00 .05 6600 ---- ---- ---- ---- .05 .00 .05 6700 ---- ---- ---- ---- .05 .00 .05 7100 ---- ---- ---- ---- CAB .00 CAB 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 2 EW3 MAY24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4121.25 +43.00 4078.25 3 900 ---- ---- ---- ---- 3346.00 +42.75 3303.25 1 1000 ---- ---- ---- ---- 3249.25 +42.75 3206.50 1100 ---- ---- ---- ---- 3152.50 +42.75 3109.75 1200 ---- ---- ---- ---- 3055.75 +42.50 3013.25 1300 ---- ---- ---- ---- 2959.00 +42.50 2916.50 1400 ---- ---- ---- ---- 2862.50 +42.50 2820.00 1500 ---- ---- ---- ---- 2765.75 +42.50 2723.25 1600 ---- ---- ---- ---- 2669.25 +42.50 2626.75 1700 ---- ---- ---- ---- 2572.75 +42.50 2530.25 1 1800 ---- ---- ---- ---- 2476.25 +42.50 2433.75 1900 ---- ---- ---- ---- 2379.75 +42.25 2337.50 2000 ---- ---- ---- ---- 2283.25 +42.25 2241.00 2100 ---- ---- ---- ---- 2186.75 +42.00 2144.75 2200 ---- ---- ---- ---- 2090.50 +42.00 2048.50 2300 ---- ---- ---- ---- 1994.25 +41.75 1952.50 2400 ---- ---- ---- ---- 1898.00 +41.50 1856.50 1 2500 ---- ---- ---- ---- 1802.00 +41.50 1760.50 2550 ---- ---- ---- ---- 1754.00 +41.25 1712.75 2600 ---- ---- ---- ---- 1706.00 +41.25 1664.75 2650 ---- ---- ---- ---- 1658.25 +41.25 1617.00 1 2700 ---- ---- ---- ---- 1610.25 +41.00 1569.25 2750 ---- ---- ---- ---- 1562.50 +40.75 1521.75 2800 ---- ---- ---- ---- 1514.75 +40.50 1474.25 2850 ---- ---- ---- ---- 1467.25 +40.50 1426.75 2900 ---- ---- ---- ---- 1419.50 +40.25 1379.25 2950 ---- ---- ---- ---- 1372.00 +40.00 1332.00 3000 ---- ---- ---- ---- 1324.75 +39.75 1285.00 3050 ---- ---- ---- ---- 1277.50 +39.50 1238.00 3100 ---- ---- ---- ---- 1230.25 +39.00 1191.25 3150 ---- ---- ---- ---- 1183.50 +39.00 1144.50 3200 ---- ---- ---- ---- 1136.75 +38.75 1098.00 3250 ---- ---- ---- ---- 1090.00 +38.25 1051.75 3300 ---- ---- ---- ---- 1043.75 +38.00 1005.75 3350 ---- ---- 947.00A 947.00A 997.50 +37.50 960.00 3400 ---- ---- 901.75A 901.75A 951.75 +37.25 914.50 3450 ---- ---- 856.75A 856.75A 906.25 +36.75 869.50 3500 ---- ---- 812.50A 812.50A 861.00 +36.00 825.00 3550 ---- 789.25B 768.50A 768.50A 816.25 +35.50 780.75 3600 ---- 769.00B 725.00A 725.00A 772.00 +35.00 737.00 3650 ---- 729.50B 682.25A 682.25A 728.25 +34.50 693.75 3700 ---- 686.25B 640.00A 640.00A 685.00 +33.75 651.25 3750 ---- 643.25B 598.50A 598.50A 642.25 +33.00 609.25 3800 ---- 601.25B 557.75A 557.75A 600.25 +32.25 568.00 3 3850 ---- 559.75B 517.75A 517.75A 559.00 +31.25 527.75 3900 ---- 519.25B 478.75A 478.75A 518.50 +30.50 488.00 3950 ---- 479.50B 440.50A 440.50A 478.75 +29.50 449.25 4000 ---- 440.25B 399.75A 399.75A 440.00 +28.50 411.50 16 4050 ---- 405.00B 363.50A 363.50A 402.25 +27.25 375.00 21 4100 ---- 370.00B 328.50A 328.50A 365.75 +26.25 339.50 29 4150 ---- 335.00B 294.75A 294.75A 330.25 +25.00 305.25 27 74 4200 ---- 300.25B 262.25A 262.25A 295.75 +23.50 272.25 25 4250 ---- 267.00B 231.25A 231.25A 263.00 +22.25 240.75 192 4300 ---- 235.00B 202.00A 202.00A 231.50 +20.50 211.00 285 4350 189.50 204.75B 174.25A 204.75B 201.50 +18.50 34 183.00 93 4400 ---- 176.75B 148.50A 148.50A 173.25 +16.75 156.50 399 4425 ---- 163.00B 136.25A 136.25A 159.75 +15.75 144.00 149 4450 ---- 150.00B 124.50A 124.50A 147.00 +15.00 132.00 411 4500 ---- 125.50B 103.00A 103.00A 122.75 +13.00 109.75 2 550 4550 ---- 103.25B 84.00A 84.00A 101.00 +11.50 89.50 433 4600 67.25 83.50B 67.25 83.50B 81.75 +10.00 45 71.75 9 445 4650 ---- 66.50B 53.00A 53.00A 65.00 +8.50 5 56.50 278 4700 ---- 52.25B 41.00A 41.00A 51.00 +7.00 44.00 658 4750 ---- 40.25B 31.50A 31.50A 39.50 +5.75 33.75 320 4800 26.50 30.75B 23.75A 30.75B 30.00 +4.25 134 25.75 16 381 4850 ---- 23.25B 18.00A 18.00A 22.75 +3.50 39 19.25 7 267 4900 ---- 17.25B 13.50A 13.50A 17.00 +2.50 1 14.50 380 4950 11.25 13.00B 10.25A 13.00B 12.75 +2.00 64 10.75 1 251 5000 ---- 9.75B 7.65A 7.65A 9.60 +1.50 8.10 1 269 5050 ---- 7.30B 5.80A 5.80A 7.25 +1.15 6.10 162 5100 5.00 5.55B 4.45A 5.55B 5.55 +.90 67 4.65 228 5150 ---- 4.30B 3.50A 3.50A 4.30 +.70 3.60 154 5200 ---- 3.30B 2.75A 2.75A 3.35 +.50 2.85 100 5250 ---- 2.60B 2.25A 2.25A 2.70 +.40 2.30 42 5300 ---- 2.10B 1.85A 1.85A 2.15 +.25 1.90 168 5350 ---- 1.65B 1.55A 1.55A 1.75 +.15 1.60 63 5400 ---- ---- 1.30A 1.30A 1.45 +.10 1.35 57 5450 ---- ---- 1.10A 1.10A 1.20 +.05 1.15 164 5500 ---- ---- ---- ---- 1.00 +.05 2 .95 135 5550 ---- ---- ---- ---- .80 .00 .80 4 5600 ---- ---- ---- ---- .70 +.05 .65 40 5650 ---- ---- ---- ---- .60 +.05 .55 1 5700 ---- ---- ---- ---- .50 +.05 .45 9 5800 ---- ---- ---- ---- .40 +.05 .35 8 5900 ---- ---- ---- ---- .35 +.05 .30 1 6000 ---- ---- ---- ---- .30 .00 .30 1200 6100 ---- ---- ---- ---- .20 .00 .20 3 6200 ---- ---- ---- ---- .15 .00 .15 6300 ---- ---- ---- ---- .15 .00 .15 6400 ---- ---- ---- ---- .15 .00 .15 6500 ---- ---- ---- ---- .10 .00 .10 6600 ---- ---- ---- ---- .10 .00 .10 6700 ---- ---- ---- ---- .10 .00 .10 7100 ---- ---- ---- ---- .05 .00 .05 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 3 EW3 JUN24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4141.75 +42.50 4099.25 1 900 ---- ---- ---- ---- 3371.00 +42.25 3328.75 1000 ---- ---- ---- ---- 3274.75 +42.00 3232.75 1100 ---- ---- ---- ---- 3178.50 +42.00 3136.50 1 1200 ---- ---- ---- ---- 3082.50 +42.00 3040.50 1300 ---- ---- ---- ---- 2986.25 +41.75 2944.50 1400 ---- ---- ---- ---- 2890.25 +41.75 2848.50 1500 ---- ---- ---- ---- 2794.25 +41.75 2752.50 1600 ---- ---- ---- ---- 2698.25 +41.75 2656.50 1700 ---- ---- ---- ---- 2602.25 +41.75 2560.50 1800 ---- ---- ---- ---- 2506.25 +41.50 2464.75 1900 ---- ---- ---- ---- 2410.25 +41.50 2368.75 2000 ---- ---- ---- ---- 2314.50 +41.50 2273.00 2100 ---- ---- ---- ---- 2218.75 +41.25 2177.50 2200 ---- ---- ---- ---- 2123.00 +41.00 2082.00 2300 ---- ---- ---- ---- 2027.50 +41.00 1986.50 2400 ---- ---- ---- ---- 1932.00 +40.75 1891.25 2500 ---- ---- ---- ---- 1836.75 +40.75 1796.00 2 2550 ---- ---- ---- ---- 1789.25 +40.50 1748.75 2600 ---- ---- ---- ---- 1741.75 +40.50 1701.25 2650 ---- ---- ---- ---- 1694.25 +40.25 1654.00 2700 ---- ---- ---- ---- 1646.75 +40.00 1606.75 2750 ---- ---- ---- ---- 1599.50 +40.00 1559.50 2800 ---- ---- ---- ---- 1552.25 +39.75 1512.50 2850 ---- ---- ---- ---- 1505.00 +39.75 1465.25 2900 ---- ---- ---- ---- 1457.75 +39.25 1418.50 2950 ---- ---- ---- ---- 1410.75 +39.25 1371.50 3000 ---- ---- ---- ---- 1363.75 +39.00 1324.75 3050 ---- ---- ---- ---- 1316.75 +38.50 1278.25 3100 ---- ---- ---- ---- 1270.25 +38.50 1231.75 3150 ---- ---- ---- ---- 1223.75 +38.25 1185.50 3200 ---- ---- ---- ---- 1177.25 +37.50 1139.75 3250 ---- ---- ---- ---- 1131.25 +37.25 1094.00 3300 ---- ---- ---- ---- 1085.25 +36.75 1048.50 3350 ---- ---- ---- ---- 1039.75 +36.50 1003.25 3400 ---- ---- ---- ---- 994.50 +36.00 958.50 3450 ---- ---- ---- ---- 949.50 +35.50 914.00 3500 ---- ---- ---- ---- 905.00 +35.00 870.00 3550 ---- 832.50B 821.50A 821.50A 861.00 +34.50 826.50 3600 ---- 811.75B 778.50A 778.50A 817.50 +34.25 783.25 3650 ---- 773.75B 736.00A 736.00A 774.50 +34.00 740.50 3700 ---- 731.00B 694.00A 694.00A 731.75 +33.25 698.50 3750 ---- 688.50B 652.75A 652.75A 689.75 +32.75 657.00 3800 ---- 647.00B 612.00A 612.00A 648.00 +31.75 616.25 1 3850 ---- 605.75B 572.25A 572.25A 606.75 +30.50 576.25 3900 ---- 565.50B 533.25A 533.25A 566.50 +29.50 537.00 3950 ---- 526.25B 495.00A 495.00A 527.00 +28.50 498.50 4000 ---- 487.50B 449.00A 449.00A 488.50 +27.50 461.00 4050 ---- 449.75B 413.00A 413.00A 450.75 +26.25 424.50 4100 ---- 418.50B 377.75A 377.75A 414.25 +25.50 388.75 4150 361.50 382.50B 343.50A 358.25A 378.75 +24.50 25 354.25 4200 329.25 347.75B 311.00A 324.75A 344.25 +23.25 2 321.00 4250 ---- 314.00B 279.00A 279.00A 310.50 +21.75 288.75 4300 263.00 281.75B 248.75A 281.75B 278.25 +20.50 24 257.75 32 4350 233.75 250.50B 219.75A 231.25A 247.25 +19.00 53 228.25 4 4400 ---- 220.75B 192.25A 192.25A 217.75 +17.50 200.25 4425 ---- 206.50B 179.50A 179.50A 203.50 +16.75 186.75 1 4450 179.50 192.50B 166.75A 176.25A 189.75 +15.75 28 174.00 2 4500 ---- 166.00B 142.50A 142.50A 163.50 +14.25 149.25 1 4550 ---- 141.50B 120.50A 120.50A 139.00 +12.50 126.50 4600 ---- 119.00B 100.50A 100.50A 117.00 +11.25 105.75 78 4650 ---- 98.50B 82.75A 82.75A 97.00 +9.75 87.25 51 4700 ---- 80.50B 67.25A 67.25A 79.50 +8.75 70.75 126 4750 ---- 65.25B 53.75A 53.75A 64.50 +7.75 56.75 112 4800 ---- 51.75B 42.75A 42.75A 52.00 +7.00 45.00 47 4850 ---- 41.00B 33.50A 33.50A 41.25 +6.00 35.25 43 4900 ---- 31.75B 26.00A 26.00A 32.50 +5.00 27.50 1 75 4950 ---- 24.50B 20.00A 20.00A 25.50 +4.25 9 21.25 145 5000 ---- 18.75B 15.50A 15.50A 19.75 +3.50 9 16.25 6 246 5050 ---- 14.50B 12.00A 12.00A 15.00 +2.50 12.50 37 5100 ---- 11.00B 9.25A 9.25A 11.50 +1.95 9.55 36 5150 ---- 8.40B 7.15A 7.15A 8.50 +1.15 7.35 5200 ---- 6.50B 5.60A 5.60A 6.60 +.90 5.70 8 5250 ---- 5.05B 4.45A 4.45A 5.20 +.70 4.50 5300 ---- 4.00B ---- 4.00B 4.10 +.55 3.55 34 5350 ---- 3.20B ---- 3.20B 3.30 +.45 2.85 10 5400 ---- 2.55B ---- 2.55B 2.70 +.35 2.35 1 5450 ---- 2.05B ---- 2.05B 2.20 +.25 1.95 5500 ---- 1.70B ---- 1.70B 1.85 +.20 1.65 3 5550 ---- ---- ---- ---- 1.55 +.15 1.40 5600 ---- ---- ---- ---- 1.35 +.15 1.20 28 5650 ---- ---- ---- ---- 1.15 +.10 1.05 5700 ---- ---- ---- ---- 1.00 +.10 .90 120 5750 ---- ---- ---- ---- .90 +.10 .80 5800 ---- ---- ---- ---- .80 +.10 .70 66 5900 ---- ---- ---- ---- .60 +.05 .55 13 6000 ---- ---- ---- ---- .50 +.05 .45 1 6100 ---- ---- ---- ---- .35 .00 .35 6200 ---- ---- ---- ---- .30 +.05 .25 6300 ---- ---- ---- ---- .20 .00 .20 6400 ---- ---- ---- ---- .15 .00 .15 6500 ---- ---- ---- ---- .15 +.05 .10 6600 ---- ---- ---- ---- .10 .00 .10 6700 ---- ---- ---- ---- .10 .00 .10 7100 ---- ---- ---- ---- .05 .00 .05 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB EW3 JUL24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4124.50 +42.25 4082.25 3 900 ---- ---- ---- ---- 3357.00 +42.00 3315.00 1 1000 ---- ---- ---- ---- 3261.25 +42.00 3219.25 1100 ---- ---- ---- ---- 3165.75 +42.00 3123.75 1200 ---- ---- ---- ---- 3070.00 +42.00 3028.00 1300 ---- ---- ---- ---- 2974.50 +42.00 2932.50 1400 ---- ---- ---- ---- 2878.75 +41.75 2837.00 1500 ---- ---- ---- ---- 2783.25 +41.75 2741.50 1 1600 ---- ---- ---- ---- 2687.75 +41.75 2646.00 1700 ---- ---- ---- ---- 2592.25 +41.75 2550.50 1800 ---- ---- ---- ---- 2496.75 +41.50 2455.25 1900 ---- ---- ---- ---- 2401.25 +41.50 2359.75 2000 ---- ---- ---- ---- 2306.00 +41.50 2264.50 2100 ---- ---- ---- ---- 2210.75 +41.25 2169.50 2200 ---- ---- ---- ---- 2115.50 +41.00 2074.50 2300 ---- ---- ---- ---- 2020.50 +40.75 1979.75 2400 ---- ---- ---- ---- 1925.50 +40.50 1885.00 2500 ---- ---- ---- ---- 1830.75 +40.50 1790.25 2550 ---- ---- ---- ---- 1783.50 +40.25 1743.25 2600 ---- ---- ---- ---- 1736.25 +40.25 1696.00 2650 ---- ---- ---- ---- 1689.25 +40.25 1649.00 2700 ---- ---- ---- ---- 1642.00 +39.75 1602.25 2750 ---- ---- ---- ---- 1595.00 +39.75 1555.25 2800 ---- ---- ---- ---- 1548.00 +39.50 1508.50 2850 ---- ---- ---- ---- 1501.25 +39.25 1462.00 2900 ---- ---- ---- ---- 1454.50 +39.00 1415.50 2950 ---- ---- ---- ---- 1407.75 +38.75 1369.00 3000 ---- ---- ---- ---- 1361.25 +38.50 1322.75 3050 ---- ---- ---- ---- 1315.00 +38.25 1276.75 3100 ---- ---- ---- ---- 1269.00 +38.00 1231.00 3150 ---- ---- ---- ---- 1223.00 +37.50 1185.50 3200 ---- ---- ---- ---- 1177.25 +37.25 1140.00 3250 ---- ---- ---- ---- 1131.75 +36.75 1095.00 3300 ---- ---- ---- ---- 1086.50 +36.50 1050.00 3350 ---- ---- ---- ---- 1041.50 +36.00 1005.50 3400 ---- ---- ---- ---- 996.75 +35.50 961.25 3450 ---- ---- ---- ---- 952.25 +35.00 917.25 3500 ---- 881.50B 871.00A 871.00A 908.25 +34.50 873.75 3550 ---- 861.75B 828.00A 828.00A 864.75 +34.00 830.75 3600 ---- 821.00B 785.75A 785.75A 821.75 +33.50 788.25 3650 ---- 778.25B 742.50A 742.50A 779.00 +32.75 746.25 3700 ---- 736.50B 701.25A 701.25A 737.00 +32.00 705.00 3750 ---- 694.75B 660.50A 660.50A 695.50 +31.25 664.25 3800 ---- 653.75B 622.25A 622.25A 654.75 +30.50 624.25 3850 ---- 614.00B 581.75A 581.75A 614.50 +29.50 585.00 3900 ---- 574.00B 544.75A 544.75A 575.25 +29.00 546.25 3950 ---- 535.00B 505.75A 505.75A 536.50 +27.75 508.75 4000 ---- 497.50B 460.00A 460.00A 498.75 +27.00 471.75 4050 ---- 465.50B 424.50A 424.50A 461.75 +26.00 435.75 8 4100 ---- 429.50B 389.75A 389.75A 425.75 +25.00 400.75 84 4150 ---- 395.00B 356.25A 356.25A 390.50 +23.75 366.75 42 4200 ---- 360.25B 323.25A 323.25A 356.50 +22.75 333.75 64 4250 ---- 327.50B 292.00A 292.00A 323.50 +21.50 302.00 16 4300 274.50 295.50B 262.00A 295.50B 291.75 +20.50 16 271.25 87 4350 245.00 264.50B 233.25A 264.50B 261.00 +19.00 32 242.00 29 4400 ---- 235.25B 205.75A 205.75A 231.75 +17.75 214.00 251 4450 ---- 207.25B 180.00A 180.00A 204.00 +16.75 187.25 114 4500 ---- 180.50B 155.75A 155.75A 177.75 +15.25 162.50 94 4550 ---- 155.75B 133.25A 133.25A 153.50 +14.00 139.50 43 145 4600 ---- 132.75B 112.50A 112.50A 130.75 +12.50 118.25 73 235 4650 ---- 111.75B 94.00A 94.00A 110.25 +11.00 99.25 499 4700 ---- 93.00B 77.75A 77.75A 91.75 +9.75 82.00 75 506 4750 ---- 76.50B 63.25A 63.25A 75.50 +8.50 67.00 42 4800 ---- 62.00B 51.00A 51.00A 61.25 +7.00 54.25 124 4850 ---- 49.75B 40.75A 40.75A 49.25 +6.00 43.25 214 4900 ---- 39.50B 32.00A 32.00A 39.00 +5.00 34.00 1093 4950 ---- 31.25B 25.25A 25.25A 30.75 +4.00 26.75 417 5000 ---- 24.50B 19.75A 19.75A 24.00 +3.25 20.75 477 5050 ---- 18.75B 15.25A 15.25A 18.50 +2.25 16.25 119 5100 ---- 14.50B 12.00A 12.00A 14.50 +2.00 12.50 62 5150 ---- 11.25B 9.35A 9.35A 11.25 +1.40 9.85 132 5200 ---- 8.85B 7.35A 7.35A 8.85 +1.10 7.75 311 5250 ---- 6.90B 5.85A 5.85A 7.00 +.85 6.15 214 5300 ---- 5.50B 4.75A 4.75A 5.60 +.65 4.95 84 5350 ---- 4.40B 3.85A 3.85A 4.50 +.50 4.00 173 5400 ---- 3.55B 3.15A 3.15A 3.65 +.40 3.25 82 5450 ---- 2.90B 2.65A 2.65A 3.00 +.30 2.70 5500 ---- 2.35B 2.20A 2.20A 2.50 +.25 2.25 16 5550 ---- 1.95B ---- 1.95B 2.10 +.25 1.85 5600 ---- ---- ---- ---- 1.75 +.15 1.60 25 5650 ---- ---- ---- ---- 1.50 +.15 1.35 5700 ---- ---- ---- ---- 1.30 +.15 1.15 4 5750 ---- ---- ---- ---- 1.15 +.15 1.00 9 5800 ---- ---- ---- ---- 1.00 +.10 .90 33 5900 ---- ---- ---- ---- .75 +.05 .70 1 139 6000 ---- ---- ---- ---- .60 +.05 .55 6100 ---- ---- ---- ---- .45 +.05 .40 6200 ---- ---- ---- ---- .35 .00 .35 1 6300 ---- ---- ---- ---- .25 .00 .25 6400 ---- ---- ---- ---- .20 .00 .20 6500 ---- ---- ---- ---- .15 .00 .15 6600 ---- ---- ---- ---- .10 .00 .10 6700 ---- ---- ---- ---- .10 .00 .10 7100 ---- ---- ---- ---- CAB .00 CAB 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 3 EW3 AUG24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4107.50 +42.50 4065.00 900 ---- ---- ---- ---- 3343.50 +42.00 3301.50 1000 ---- ---- ---- ---- 3248.25 +42.00 3206.25 1 1100 ---- ---- ---- ---- 3153.00 +42.00 3111.00 1200 ---- ---- ---- ---- 3057.75 +42.00 3015.75 1300 ---- ---- ---- ---- 2962.75 +42.00 2920.75 1400 ---- ---- ---- ---- 2867.50 +41.75 2825.75 1500 ---- ---- ---- ---- 2772.50 +41.75 2730.75 1600 ---- ---- ---- ---- 2677.25 +41.50 2635.75 1 1700 ---- ---- ---- ---- 2582.25 +41.50 2540.75 1800 ---- ---- ---- ---- 2487.25 +41.50 2445.75 1900 ---- ---- ---- ---- 2392.25 +41.25 2351.00 2000 ---- ---- ---- ---- 2297.25 +41.00 2256.25 2100 ---- ---- ---- ---- 2202.50 +40.75 2161.75 2200 ---- ---- ---- ---- 2108.00 +40.75 2067.25 2300 ---- ---- ---- ---- 2013.50 +40.50 1973.00 2400 ---- ---- ---- ---- 1919.00 +40.25 1878.75 2500 ---- ---- ---- ---- 1825.00 +40.00 1785.00 2550 ---- ---- ---- ---- 1778.00 +40.00 1738.00 2600 ---- ---- ---- ---- 1731.00 +39.75 1691.25 2650 ---- ---- ---- ---- 1684.25 +39.75 1644.50 2700 ---- ---- ---- ---- 1637.50 +39.50 1598.00 2750 ---- ---- ---- ---- 1590.75 +39.25 1551.50 2800 ---- ---- ---- ---- 1544.25 +39.00 1505.25 2850 ---- ---- ---- ---- 1498.00 +39.00 1459.00 2900 ---- ---- ---- ---- 1451.75 +38.75 1413.00 2950 ---- ---- ---- ---- 1405.50 +38.25 1367.25 3000 ---- ---- ---- ---- 1359.50 +38.25 1321.25 3050 ---- ---- ---- ---- 1313.50 +37.75 1275.75 3100 ---- ---- ---- ---- 1267.75 +37.50 1230.25 3150 ---- ---- ---- ---- 1222.25 +37.25 1185.00 3200 ---- ---- ---- ---- 1177.00 +36.75 1140.25 3250 ---- ---- ---- ---- 1132.00 +36.50 1095.50 3300 ---- ---- ---- ---- 1087.25 +36.00 1051.25 3350 ---- ---- ---- ---- 1043.00 +35.75 1007.25 3400 ---- ---- ---- ---- 998.75 +35.00 963.75 3450 ---- 928.25B 919.25A 919.25A 955.25 +34.75 920.50 3500 ---- 908.25B 876.75A 876.75A 911.75 +34.00 877.75 3550 ---- 866.75B 834.50A 834.50A 869.00 +33.50 835.50 3600 ---- 824.25B 792.75A 792.75A 826.50 +32.75 793.75 3650 ---- 782.25B 751.50A 751.50A 784.50 +32.00 752.50 3700 ---- 740.75B 711.00A 711.00A 743.25 +31.50 711.75 3750 ---- 699.75B 671.00A 671.00A 702.50 +30.75 671.75 3800 ---- 659.50B 632.00A 632.00A 662.25 +29.75 632.50 3850 ---- 620.00B 593.50A 593.50A 622.75 +29.00 593.75 3900 ---- 581.25B 555.75A 555.75A 584.00 +28.00 556.00 3950 ---- 543.25B 506.50A 506.50A 546.00 +27.25 518.75 4000 ---- 505.75B 470.75A 470.75A 509.00 +26.50 482.50 4050 ---- 476.00B 435.50A 435.50A 472.50 +25.50 447.00 4100 ---- 440.50B 401.50A 401.50A 437.00 +24.50 412.50 4150 ---- 406.75B 368.50A 368.50A 402.50 +23.50 379.00 4200 ---- 372.25B 336.00A 336.00A 369.00 +22.50 346.50 4250 ---- 340.25B 305.00A 305.00A 336.50 +21.50 315.00 4300 ---- 308.50B 275.25A 275.25A 305.00 +20.50 284.50 231 4350 ---- 278.25B 246.75A 246.75A 274.50 +19.25 255.25 20 4400 ---- 248.75B 219.50A 219.50A 245.25 +18.00 227.25 74 4450 ---- 220.75B 193.50A 193.50A 217.25 +16.50 200.75 37 4500 ---- 194.25B 169.25A 169.25A 191.00 +15.25 175.75 1004 4550 ---- 169.25B 146.50A 146.50A 166.25 +13.75 152.50 255 4600 ---- 146.00B 125.50A 125.50A 143.25 +12.50 130.75 34 4650 ---- 124.50B 106.25A 106.25A 122.25 +11.00 111.25 72 4700 ---- 105.00B 89.00A 89.00A 103.00 +9.50 93.50 4 4750 84.50 87.75B 73.75A 78.50A 86.00 +8.50 1 77.50 1 1025 4800 ---- 72.25B 60.50A 60.50A 71.00 +7.25 63.75 2 4850 ---- 59.00B 49.25A 49.25A 58.00 +6.25 51.75 1 4900 ---- 47.75B 39.50A 39.50A 47.00 +5.25 41.75 111 4950 ---- 38.50B 31.50A 31.50A 37.75 +4.50 33.25 166 5000 ---- 30.50B 25.50A 25.50A 30.25 +3.75 26.50 600 5050 ---- 24.25B 20.00A 20.00A 24.00 +3.00 21.00 45 5100 ---- 19.00B 16.00A 16.00A 19.00 +2.25 16.75 566 5150 ---- 15.25B 12.75A 12.75A 15.00 +1.75 13.25 56 5200 ---- 11.75B 9.95A 9.95A 11.75 +1.25 10.50 247 5250 ---- 9.40B 7.95A 7.95A 9.40 +1.05 8.35 5300 ---- 7.50B 6.45A 6.45A 7.50 +.85 6.65 58 5350 ---- 6.00B 5.25A 5.25A 6.05 +.65 5.40 2 5400 ---- 4.90B 4.30A 4.30A 4.95 +.55 4.40 103 5450 ---- 4.00B 3.55A 3.55A 4.10 +.50 3.60 5500 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 2 5550 ---- 2.70B ---- 2.70B 2.85 +.30 2.55 5600 ---- 2.25B ---- 2.25B 2.45 +.30 2.15 2 5700 ---- ---- ---- ---- 1.80 +.20 1.60 10 5800 ---- ---- ---- ---- 1.35 +.10 1.25 19 5900 ---- ---- ---- ---- 1.05 +.10 .95 39 6000 ---- ---- ---- ---- .80 +.05 .75 6100 ---- ---- ---- ---- .65 +.05 .60 6200 ---- ---- ---- ---- .50 +.05 .45 6300 ---- ---- ---- ---- .40 +.05 .35 6400 ---- ---- ---- ---- .30 +.05 .25 6500 ---- ---- ---- ---- .20 .00 .20 6600 ---- ---- ---- ---- .15 .00 .15 6700 ---- ---- ---- ---- .10 .00 .10 7100 ---- ---- ---- ---- CAB .00 CAB 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB EW3 SEP24 End Of Week 3 (EOW3) Emini S&P Options CALL 100 ---- ---- ---- ---- 4124.50 +41.25 4083.25 9 900 ---- ---- ---- ---- 3364.75 +40.00 3324.75 1000 ---- ---- ---- ---- 3270.00 +40.00 3230.00 1100 ---- ---- ---- ---- 3175.25 +39.75 3135.50 1200 ---- ---- ---- ---- 3080.75 +40.00 3040.75 1300 ---- ---- ---- ---- 2986.00 +40.00 2946.00 1400 ---- ---- ---- ---- 2891.25 +40.00 2851.25 1500 ---- ---- ---- ---- 2796.75 +40.00 2756.75 1600 ---- ---- ---- ---- 2702.25 +40.25 2662.00 1700 ---- ---- ---- ---- 2607.75 +40.25 2567.50 1800 ---- ---- ---- ---- 2513.25 +40.00 2473.25 1900 ---- ---- ---- ---- 2419.00 +40.00 2379.00 2000 ---- ---- ---- ---- 2324.75 +40.00 2284.75 2100 ---- ---- ---- ---- 2230.50 +39.50 2191.00 2200 ---- ---- ---- ---- 2136.50 +39.25 2097.25 2300 ---- ---- ---- ---- 2042.75 +39.25 2003.50 2400 ---- ---- ---- ---- 1949.00 +38.75 1910.25 2500 ---- ---- ---- ---- 1855.50 +38.50 1817.00 2600 ---- ---- ---- ---- 1762.25 +38.00 1724.25 2650 ---- ---- ---- ---- 1715.75 +37.75 1678.00 2700 ---- ---- ---- ---- 1669.50 +37.75 1631.75 2750 ---- ---- ---- ---- 1623.00 +37.25 1585.75 2800 ---- ---- ---- ---- 1577.00 +37.25 1539.75 2850 ---- ---- ---- ---- 1531.00 +37.00 1494.00 2900 ---- ---- ---- ---- 1485.00 +36.75 1448.25 2950 ---- ---- ---- ---- 1439.25 +36.50 1402.75 3000 ---- ---- ---- ---- 1393.75 +36.25 1357.50 3050 ---- ---- ---- ---- 1348.25 +36.00 1312.25 3100 ---- ---- ---- ---- 1303.00 +35.50 1267.50 3150 ---- ---- ---- ---- 1258.00 +35.25 1222.75 3200 ---- ---- ---- ---- 1213.25 +34.75 1178.50 3250 ---- ---- ---- ---- 1168.75 +34.50 1134.25 3300 ---- ---- ---- ---- 1124.50 +34.00 1090.50 3350 ---- ---- ---- ---- 1080.75 +33.75 1047.00 3400 ---- ---- ---- ---- 1037.00 +33.00 1004.00 3450 ---- ---- ---- ---- 993.75 +32.50 961.25 3500 ---- 940.25B ---- 940.25B 951.00 +32.00 919.00 3550 ---- 904.75B ---- 904.75B 908.50 +31.25 877.25 3600 ---- 862.50B ---- 862.50B 866.75 +31.00 835.75 3650 ---- 821.00B ---- 821.00B 825.25 +30.25 795.00 3700 ---- 780.00B ---- 780.00B 784.25 +29.50 754.75 3750 ---- 739.50B ---- 739.50B 743.75 +28.75 715.00 3800 ---- 699.75B ---- 699.75B 704.00 +28.25 675.75 3850 ---- 660.50B ---- 660.50B 665.00 +27.50 637.50 3900 ---- 622.00B ---- 622.00B 626.50 +26.75 599.75 3950 ---- 584.25B 550.75A 550.75A 589.00 +26.25 562.75 4000 ---- 547.50B 515.00A 515.00A 552.00 +25.50 526.50 4050 ---- 519.50B 480.00A 480.00A 515.75 +24.50 491.25 4100 ---- 483.75B 445.75A 445.75A 480.50 +23.75 456.75 4150 ---- 449.00B 412.25A 412.25A 445.75 +22.75 423.00 4200 ---- 415.75B 380.00A 380.00A 412.00 +21.75 390.25 4250 ---- 382.75B 348.75A 348.75A 379.25 +20.75 358.50 4300 ---- 350.75B 318.75A 318.75A 347.25 +19.50 327.75 11 4350 ---- 319.75B 289.50A 289.50A 316.25 +18.25 298.00 4400 ---- 289.75B 261.00A 261.00A 286.25 +17.00 269.25 1 4450 ---- 261.00B 234.25A 234.25A 257.75 +16.00 241.75 27 4500 ---- 233.50B 208.50A 208.50A 230.50 +15.00 215.50 4550 ---- 207.25B 184.00A 184.00A 204.50 +14.00 190.50 28 4600 ---- 182.25B 161.00A 161.00A 180.00 +12.75 167.25 4650 ---- 159.00B 139.75A 139.75A 157.25 +11.75 145.50 22 4700 ---- 137.50B 120.25A 120.25A 136.00 +10.50 125.50 3 4750 ---- 117.75B 102.50A 102.50A 116.50 +9.00 107.50 4800 ---- 100.00B 86.75A 86.75A 99.00 +8.00 91.00 39 4850 ---- 84.00B 72.75A 72.75A 83.25 +6.75 76.50 4900 ---- 70.00B 60.50A 60.50A 69.25 +5.50 63.75 302 4950 ---- 57.75B 50.00A 50.00A 57.00 +4.25 52.75 71 5000 45.50 47.25B 41.00A 47.25B 46.50 +3.00 1 43.50 6 5050 ---- 38.75B 33.50A 33.50A 37.75 +2.25 35.50 5100 ---- 31.00B 27.25A 27.25A 30.50 +1.75 28.75 4 5150 ---- 25.00B 22.00A 22.00A 24.50 +1.25 23.25 324 5200 ---- 20.00B 17.75A 17.75A 19.50 +.75 18.75 2 5250 ---- 16.00B 14.50A 14.50A 15.75 +.75 15.00 139 5300 ---- 13.00B 11.75A 11.75A 12.75 +.75 12.00 5350 ---- 10.50B ---- 10.50B 10.50 +.90 9.60 107 5400 ---- 8.55B ---- 8.50B 8.60 +.95 7.65 5450 ---- 7.00B ---- 7.00B 7.15 +1.05 6.10 5500 ---- 5.75B ---- 5.75B 5.95 +1.10 4.85 63 5550 ---- 4.80B ---- 4.80B 4.95 +.95 4.00 5600 ---- 4.00B ---- 4.00B 4.10 +.80 3.30 7 5700 ---- 2.80B ---- 2.80B 2.90 +.60 2.30 11 5800 ---- 2.00B ---- 2.00B 2.05 +.40 1.65 54 5900 ---- 1.45B ---- 1.45B 1.55 +.30 1.25 15 6000 ---- 1.10B ---- 1.10B 1.15 +.20 .95 6100 ---- .85B ---- .85B .90 +.15 .75 6200 ---- ---- ---- ---- .75 +.15 .60 6300 ---- ---- ---- ---- .60 +.10 .50 6400 ---- ---- ---- ---- .50 +.10 .40 6500 ---- ---- ---- ---- .45 +.10 .35 6600 ---- ---- ---- ---- .35 +.10 .25 6700 ---- ---- ---- ---- .25 +.05 .20 7100 ---- ---- ---- ---- .10 .00 .10 8100 ---- ---- ---- ---- CAB .00 CAB 9100 ---- ---- ---- ---- CAB .00 CAB 9 EW3 OCT24 End Of Week 3 (EOW3) Emini S&P Options CALL 900 ---- ---- ---- ---- 3351.50 +40.75 3310.75 1000 ---- ---- ---- ---- 3257.00 +40.50 3216.50 1100 ---- ---- ---- ---- 3162.75 +40.50 3122.25 1200 ---- ---- ---- ---- 3068.50 +40.50 3028.00 1300 ---- ---- ---- ---- 2974.25 +40.25 2934.00 1400 ---- ---- ---- ---- 2880.25 +40.50 2839.75 1500 ---- ---- ---- ---- 2786.00 +40.25 2745.75 1600 ---- ---- ---- ---- 2692.00 +40.25 2651.75 1700 ---- ---- ---- ---- 2597.75 +40.00 2557.75 1800 ---- ---- ---- ---- 2503.75 +39.75 2464.00 1900 ---- ---- ---- ---- 2410.00 +39.75 2370.25 2000 ---- ---- ---- ---- 2316.25 +39.75 2276.50 2100 ---- ---- ---- ---- 2222.50 +39.25 2183.25 2200 ---- ---- ---- ---- 2129.00 +39.00 2090.00 2300 ---- ---- ---- ---- 2035.75 +39.00 1996.75 2400 ---- ---- ---- ---- 1942.50 +38.50 1904.00 2500 ---- ---- ---- ---- 1849.75 +38.25 1811.50 2600 ---- ---- ---- ---- 1757.25 +37.75 1719.50 2650 ---- ---- ---- ---- 1711.00 +37.50 1673.50 2700 ---- ---- ---- ---- 1665.00 +37.25 1627.75 2750 ---- ---- ---- ---- 1619.25 +37.25 1582.00 2800 ---- ---- ---- ---- 1573.50 +37.00 1536.50 2850 ---- ---- ---- ---- 1527.75 +36.50 1491.25 2900 ---- ---- ---- ---- 1482.25 +36.25 1446.00 2950 ---- ---- ---- ---- 1437.00 +36.25 1400.75 3000 ---- ---- ---- ---- 1391.75 +35.75 1356.00 3050 ---- ---- ---- ---- 1347.00 +35.75 1311.25 3100 ---- ---- ---- ---- 1302.25 +35.25 1267.00 3150 ---- ---- ---- ---- 1257.75 +35.00 1222.75 3200 ---- ---- ---- ---- 1213.50 +34.75 1178.75 3250 ---- ---- ---- ---- 1169.50 +34.25 1135.25 3300 ---- ---- ---- ---- 1125.75 +34.00 1091.75 3350 ---- ---- ---- ---- 1082.50 +33.50 1049.00 3400 ---- ---- ---- ---- 1039.50 +33.25 1006.25 3450 ---- ---- ---- ---- 996.75 +32.50 964.25 3500 ---- ---- ---- ---- 954.50 +32.00 922.50 3550 ---- ---- ---- ---- 912.50 +31.50 881.00 3600 ---- ---- ---- ---- 871.25 +31.00 840.25 3650 ---- ---- ---- ---- 830.25 +30.25 800.00 3700 ---- ---- ---- ---- 790.00 +29.75 760.25 3750 ---- ---- ---- ---- 750.00 +28.75 721.25 3800 ---- ---- ---- ---- 710.75 +28.00 682.75 3850 ---- ---- ---- ---- 672.25 +27.50 644.75 3900 ---- ---- ---- ---- 634.25 +26.75 607.50 2 3950 ---- 577.50B 559.50A 559.50A 597.00 +25.75 571.25 4000 ---- 564.50B 524.00A 524.00A 560.50 +25.00 535.50 4050 ---- 528.75B 489.50A 489.50A 524.75 +24.25 500.50 4100 ---- 493.50B 455.75A 455.75A 489.75 +23.50 466.25 4150 ---- 459.25B 422.75A 422.75A 455.50 +22.50 433.00 4200 ---- 426.00B 390.75A 390.75A 422.25 +21.75 400.50 4250 ---- 393.25B 358.75A 358.75A 389.75 +20.75 369.00 4300 ---- 362.50B 328.75A 328.75A 358.25 +19.75 338.50 4350 ---- 331.75B 299.75A 299.75A 327.75 +19.00 308.75 1 4400 ---- 302.00B 271.75A 271.75A 298.25 +18.00 280.25 20 4450 ---- 273.25B 244.75A 244.75A 269.50 +16.75 252.75 109 4500 ---- 245.75B 219.00A 219.00A 242.25 +15.75 226.50 32 4550 ---- 219.50B 194.75A 194.75A 216.25 +14.50 201.75 50 50 4600 ---- 194.75B 172.00A 172.00A 191.50 +13.25 178.25 4650 ---- 171.50B 150.50A 150.50A 168.50 +12.00 156.50 160 160 4700 ---- 149.50B 130.50A 130.50A 147.00 +10.75 136.25 4750 ---- 129.25B 112.50A 112.50A 127.25 +9.50 117.75 4800 ---- 111.00B 96.00A 96.00A 109.50 +8.50 101.00 2 4850 92.25 94.50B 81.50A 85.75A 93.25 +7.50 1 85.75 40 4900 ---- 79.75B 68.50A 68.50A 79.00 +6.50 72.50 2 4950 ---- 66.75B 57.25A 57.25A 66.25 +5.50 60.75 100 5000 ---- 55.75B 47.75A 47.75A 55.25 +4.75 50.50 50 5050 ---- 46.00B 39.25A 39.25A 45.75 +4.00 41.75 5100 ---- 38.00B 32.25A 32.25A 37.75 +3.50 34.25 5150 ---- 31.00B 26.50A 26.50A 30.75 +2.75 28.00 50 5200 ---- 25.50B 21.75A 21.75A 25.25 +2.50 22.75 100 5250 ---- 20.75B 18.00A 18.00A 20.50 +2.00 18.50 5300 ---- 17.00B 14.50A 14.50A 16.75 +1.50 15.25 24 5350 ---- 13.75B 12.00A 12.00A 13.75 +1.25 12.50 5400 ---- 11.25B 9.95A 9.95A 11.25 +1.00 6 10.25 5 5 5450 ---- 9.30B 8.25A 8.25A 9.25 +.90 8.35 5500 ---- 7.70B ---- 7.70B 7.65 +.70 6.95 5600 ---- 5.40B ---- 5.40B 5.35 +.50 4.85 5700 ---- 3.80B ---- 3.80B 3.85 +.35 3.50 5800 ---- 2.75B ---- 2.75B 2.85 +.25 2.60 5900 ---- 2.05B ---- 2.05B 2.15 +.15 2.00 6000 ---- ---- ---- ---- 1.70 +.15 1.55 6100 ---- ---- ---- ---- 1.35 +.10 1.25 6200 ---- ---- ---- ---- 1.00 +.05 .95 6300 ---- ---- ---- ---- .80 +.05 .75 EW3 DEC24 End Of Week 3 (EOW3) Emini S&P Options CALL 900 ---- ---- ---- ---- 3361.00 +41.25 3319.75 1000 ---- ---- ---- ---- 3267.75 +41.25 3226.50 1100 ---- ---- ---- ---- 3174.50 +41.25 3133.25 1200 ---- ---- ---- ---- 3081.00 +41.00 3040.00 1300 ---- ---- ---- ---- 2987.75 +41.00 2946.75 1400 ---- ---- ---- ---- 2894.50 +41.00 2853.50 1500 ---- ---- ---- ---- 2801.25 +41.00 2760.25 1600 ---- ---- ---- ---- 2708.25 +41.25 2667.00 1700 ---- ---- ---- ---- 2615.25 +41.25 2574.00 1800 ---- ---- ---- ---- 2522.25 +41.00 2481.25 1900 ---- ---- ---- ---- 2429.25 +40.50 2388.75 2000 ---- ---- ---- ---- 2336.75 +40.00 2296.75 2100 ---- ---- ---- ---- 2244.25 +39.50 2204.75 2200 ---- ---- ---- ---- 2151.75 +39.00 2112.75 2300 ---- ---- ---- ---- 2059.75 +38.75 2021.00 2400 ---- ---- ---- ---- 1968.00 +38.25 1929.75 2500 ---- ---- ---- ---- 1876.50 +38.00 1838.50 2600 ---- ---- ---- ---- 1785.50 +38.00 1747.50 2700 ---- ---- ---- ---- 1694.75 +37.50 1657.25 2800 ---- ---- ---- ---- 1604.75 +37.25 1567.50 2900 ---- ---- ---- ---- 1515.25 +36.75 1478.50 3000 ---- ---- ---- ---- 1426.50 +36.25 1390.25 3100 ---- ---- ---- ---- 1338.75 +35.50 1303.25 3200 ---- ---- ---- ---- 1251.75 +34.50 1217.25 3300 ---- ---- ---- ---- 1166.00 +33.75 1132.25 3400 ---- ---- ---- ---- 1081.75 +32.75 1049.00 3500 ---- 974.00B ---- 974.00B 998.75 +31.50 967.25 25 3600 ---- 892.75B ---- 892.75B 917.75 +30.75 887.00 3700 ---- 813.25B ---- 813.25B 838.50 +29.75 808.75 3800 ---- 736.25B ---- 736.25B 761.50 +28.75 732.75 3900 ---- 661.50B 647.00A 647.00A 686.50 +27.25 659.25 12 4000 ---- 614.25B 576.50A 576.50A 614.25 +26.00 588.25 24 4100 ---- 544.25B 509.00A 509.00A 544.25 +24.00 520.25 117 4200 ---- 478.00B 444.25A 444.25A 477.25 +21.75 455.50 88 4300 ---- 414.00B 383.50A 383.50A 413.25 +19.75 393.50 101 4400 ---- 353.25B 325.75A 325.75A 352.25 +18.25 334.00 292 4500 ---- 296.50B 271.50A 271.50A 295.00 +16.75 278.25 76 4600 ---- 243.75B 222.25A 222.25A 242.00 +15.00 227.00 95 4700 ---- 196.00B 177.50A 177.50A 194.25 +13.00 181.25 5 4800 ---- 153.50B 138.50A 138.50A 152.50 +11.00 141.50 184 4900 ---- 117.50B 105.50A 105.50A 117.00 +9.00 108.00 51 5000 ---- 87.75B 78.75A 78.75A 88.25 +7.50 80.75 5100 ---- 64.00B 57.50A 57.50A 65.25 +6.00 59.25 1 1 5200 ---- 45.75B 41.50A 41.50A 47.50 +5.00 42.50 2 5300 ---- 31.75B 29.50A 29.50A 33.75 +3.50 30.25 5400 ---- 22.50B 21.00A 21.00A 23.50 +2.25 21.25 301 5500 ---- 16.00B ---- 16.00B 16.00 +1.00 15.00 5600 ---- 11.25B ---- 11.25B 11.50 +.75 10.75 5700 ---- 8.15B ---- 8.15B 8.20 +.45 7.75 5800 6.05 6.05 6.05 5.95A 6.00 +.30 5 5.70 5 5900 ---- 4.45B ---- 4.45B 4.45 +.20 4.25 6000 ---- 3.35B ---- 3.35B 3.40 +.15 3.25 6100 ---- ---- ---- ---- 2.65 +.10 2.55 6200 ---- ---- ---- ---- 2.10 +.05 2.05 6300 ---- ---- ---- ---- 1.70 +.05 1.65 6400 ---- ---- ---- ---- 1.40 +.05 1.35 6500 ---- ---- ---- ---- 1.05 .00 1.05 6600 ---- ---- ---- ---- .80 .00 .80 6700 ---- ---- ---- ---- .60 .00 .60 EW3 MAR25 End Of Week 3 (EOW3) Emini S&P Options CALL 900 ---- ---- ---- ---- 3355.50 +41.25 3314.25 1000 ---- ---- ---- ---- 3263.50 +41.25 3222.25 1100 ---- ---- ---- ---- 3171.50 +41.50 3130.00 1200 ---- ---- ---- ---- 3079.50 +41.50 3038.00 1300 ---- ---- ---- ---- 2987.75 +41.75 2946.00 28 1400 ---- ---- ---- ---- 2895.75 +41.75 2854.00 25 1500 ---- ---- ---- ---- 2804.00 +41.75 2762.25 1600 ---- ---- ---- ---- 2712.25 +41.50 2670.75 28 1700 ---- ---- ---- ---- 2620.50 +41.25 2579.25 1800 ---- ---- ---- ---- 2529.00 +41.00 2488.00 1900 ---- ---- ---- ---- 2437.50 +40.25 2397.25 2000 ---- ---- ---- ---- 2346.25 +39.75 2306.50 2100 ---- ---- ---- ---- 2255.25 +39.25 2216.00 2200 ---- ---- ---- ---- 2164.50 +38.75 2125.75 2300 ---- ---- ---- ---- 2074.00 +38.25 2035.75 2400 ---- ---- ---- ---- 1983.75 +37.75 1946.00 2500 ---- ---- ---- ---- 1894.00 +37.50 1856.50 2600 ---- ---- ---- ---- 1805.00 +37.50 1767.50 2700 ---- ---- ---- ---- 1716.25 +37.25 1679.00 2800 ---- ---- ---- ---- 1628.25 +37.00 1591.25 2900 ---- ---- ---- ---- 1541.00 +36.50 1504.50 3000 ---- ---- ---- ---- 1454.50 +36.00 1418.50 3100 ---- ---- ---- ---- 1369.00 +35.50 1333.50 3200 ---- ---- ---- ---- 1284.50 +34.75 1249.75 3300 ---- ---- ---- ---- 1201.00 +33.50 1167.50 3400 ---- ---- ---- ---- 1119.00 +32.50 1086.50 3500 ---- ---- ---- ---- 1038.25 +31.25 1007.00 3600 ---- ---- ---- ---- 959.25 +30.00 929.25 3700 ---- ---- ---- ---- 881.75 +28.25 853.50 3800 ---- ---- ---- ---- 806.00 +26.25 779.75 3900 ---- 714.00B 696.75A 696.75A 732.50 +24.50 708.00 4000 ---- 661.00B 628.00A 628.00A 661.25 +22.25 639.00 4100 ---- 592.50B 561.75A 561.75A 592.25 +19.50 572.75 4200 ---- 526.75B 497.75A 497.75A 526.25 +16.75 509.50 4300 ---- 463.75B 437.50A 437.50A 463.00 +14.50 448.50 4400 ---- 403.75B 379.50A 379.50A 403.25 +13.50 389.75 4500 ---- 347.00B 325.75A 325.75A 346.75 +13.75 333.00 4600 ---- 293.50B 275.00A 275.00A 294.25 +14.75 279.50 4700 ---- 244.50B 228.75A 228.75A 245.50 +14.50 231.00 49 4800 ---- 200.00B 186.75A 186.75A 201.25 +13.25 188.00 3 4900 ---- 160.50B 149.75A 149.75A 162.00 +11.50 150.50 61 5000 ---- 126.00B 118.00A 118.00A 128.00 +9.25 118.75 25 5100 ---- 97.50B 91.50A 91.50A 99.00 +7.00 92.00 5200 ---- 73.75B 70.00A 70.00A 75.50 +5.25 70.25 187 5300 ---- 55.25B ---- 55.25B 56.75 +4.00 52.75 93 5400 ---- 41.00B ---- 41.00B 42.25 +3.00 39.25 5500 ---- 30.25B ---- 30.25B 31.50 +2.50 29.00 5600 ---- 22.25B ---- 22.25B 23.50 +2.25 21.25 116 5700 ---- 16.50B ---- 16.50B 17.50 +2.00 15.50 1 5800 ---- 12.25B ---- 12.25B 13.00 +1.75 11.25 5900 ---- 9.20B ---- 9.20B 9.80 +1.40 8.40 6000 ---- 7.05B ---- 7.05B 7.35 +1.05 6.30 6100 ---- 5.45B ---- 5.45B 5.50 +.65 4.85 6200 ---- 4.25B ---- 4.25B 4.35 +.55 3.80 6300 ---- 3.30B ---- 3.30B 3.50 +.45 3.05 6400 ---- 2.60B ---- 2.60B 2.90 +.35 2.55 6500 ---- ---- ---- ---- 2.40 +.25 2.15 6600 ---- ---- ---- ---- 2.05 +.20 1.85 6700 ---- ---- ---- ---- 1.80 +.20 1.60 EW3 JUN25 End Of Week 3 (EOW3) Emini S&P Options CALL 900 ---- ---- ---- ---- 3352.00 +43.50 3308.50 1000 ---- ---- ---- ---- 3261.25 +43.50 3217.75 1100 ---- ---- ---- ---- 3170.50 +43.25 3127.25 1200 ---- ---- ---- ---- 3079.75 +43.00 3036.75 1300 ---- ---- ---- ---- 2989.00 +42.75 2946.25 1400 ---- ---- ---- ---- 2898.25 +42.25 2856.00 1500 ---- ---- ---- ---- 2807.50 +41.75 2765.75 1600 ---- ---- ---- ---- 2717.00 +41.25 2675.75 1700 ---- ---- ---- ---- 2626.75 +41.00 2585.75 1800 ---- ---- ---- ---- 2536.50 +40.50 2496.00 1900 ---- ---- ---- ---- 2446.75 +40.25 2406.50 2000 ---- ---- ---- ---- 2357.00 +40.00 2317.00 2100 ---- ---- ---- ---- 2267.50 +39.50 2228.00 2200 ---- ---- ---- ---- 2178.50 +39.50 2139.00 2300 ---- ---- ---- ---- 2089.50 +39.00 2050.50 2400 ---- ---- ---- ---- 2001.00 +38.50 1962.50 2500 ---- ---- ---- ---- 1913.00 +38.00 1875.00 2600 ---- ---- ---- ---- 1825.50 +37.50 1788.00 2700 ---- ---- ---- ---- 1738.50 +36.75 1701.75 2800 ---- ---- ---- ---- 1652.25 +36.00 1616.25 2900 ---- ---- ---- ---- 1566.75 +35.25 1531.50 3000 ---- ---- ---- ---- 1482.25 +34.50 1447.75 3100 ---- ---- ---- ---- 1398.50 +33.25 1365.25 3200 ---- ---- ---- ---- 1316.25 +32.50 1283.75 3300 ---- ---- ---- ---- 1235.00 +31.50 1203.50 3400 ---- ---- ---- ---- 1155.25 +30.50 1124.75 3500 ---- ---- ---- ---- 1077.25 +30.00 1047.25 3600 ---- ---- ---- ---- 1000.75 +29.00 971.75 3700 ---- ---- ---- ---- 926.25 +28.50 897.75 3800 ---- ---- ---- ---- 853.75 +28.25 825.50 3900 ---- 773.50B 743.25A 743.25A 783.25 +27.75 755.50 4000 ---- 704.50B 676.00A 676.00A 714.75 +27.00 687.75 4100 ---- 637.50B 610.75A 610.75A 648.25 +25.50 622.75 4200 ---- 572.75B 548.00A 548.00A 583.50 +23.00 560.50 4300 ---- 511.00B 488.00A 488.00A 521.00 +19.50 501.50 4400 ---- 451.50B 430.75A 430.75A 460.75 +16.25 444.50 4500 ---- 395.00B 376.50A 376.50A 402.75 +14.25 388.50 4600 ---- 341.25B 325.75A 325.75A 348.00 +15.00 333.00 4700 ---- 291.25B 278.00A 278.00A 296.75 +15.75 281.00 4800 ---- 245.25B 234.00A 234.00A 249.25 +14.25 235.00 4900 ---- 203.25B 194.25A 194.25A 206.50 +11.25 195.25 5000 ---- 166.25B 159.00A 159.00A 168.50 +8.00 160.50 5100 ---- 133.75B 128.50A 128.50A 135.75 +5.50 130.25 5200 ---- 106.25B 102.75A 102.75A 108.00 +4.00 104.00 5300 ---- 83.50B 81.25A 81.25A 85.00 +3.00 82.00 5400 ---- 64.50B 63.50A 63.50A 66.25 +2.50 63.75 5500 ---- 49.50B ---- 49.50B 51.25 +2.25 49.00 5600 ---- 37.75B ---- 37.75B 39.25 +1.75 37.50 5700 ---- 28.75B ---- 28.75B 30.00 +1.50 28.50 5800 ---- ---- ---- ---- 22.75 +1.00 21.75 5900 ---- ---- ---- ---- 17.50 +.75 16.75 6000 ---- ---- ---- ---- 13.25 +.25 13.00 6100 ---- ---- ---- ---- 10.25 +.25 10.00 6200 ---- ---- ---- ---- 8.00 +.10 7.90 6300 ---- ---- ---- ---- 6.35 +.20 6.15 6400 ---- 4.90B ---- 4.90B 5.10 +.30 4.80 6500 ---- 3.90B ---- 3.90B 4.20 +.45 3.75 6600 ---- 3.15B ---- 3.15B 3.45 +.55 2.90 6700 ---- 2.55B ---- 2.55B 2.90 +.65 2.25 6800 ---- 2.05B ---- 2.05B 2.20 +.50 1.70 EW3 SEP25 End Of Week 3 (EOW3) Emini S&P Options CALL 900 ---- ---- ---- ---- 3351.50 +42.00 3309.50 1000 ---- ---- ---- ---- 3262.00 +42.00 3220.00 1100 ---- ---- ---- ---- 3172.25 +41.75 3130.50 1200 ---- ---- ---- ---- 3082.50 +41.25 3041.25 1300 ---- ---- ---- ---- 2993.00 +41.25 2951.75 1400 ---- ---- ---- ---- 2903.25 +40.75 2862.50 1500 ---- ---- ---- ---- 2813.75 +40.50 2773.25 1600 ---- ---- ---- ---- 2724.50 +40.25 2684.25 1700 ---- ---- ---- ---- 2635.50 +40.25 2595.25 1800 ---- ---- ---- ---- 2546.50 +40.00 2506.50 1900 ---- ---- ---- ---- 2458.00 +40.00 2418.00 2000 ---- ---- ---- ---- 2369.75 +39.75 2330.00 2100 ---- ---- ---- ---- 2281.50 +39.25 2242.25 2200 ---- ---- ---- ---- 2194.00 +39.00 2155.00 2300 ---- ---- ---- ---- 2106.50 +38.25 2068.25 2400 ---- ---- ---- ---- 2019.75 +37.75 1982.00 2500 ---- ---- ---- ---- 1933.25 +36.75 1896.50 2600 ---- ---- ---- ---- 1847.25 +36.00 1811.25 2700 ---- ---- ---- ---- 1762.00 +35.25 1726.75 2800 ---- ---- ---- ---- 1677.50 +34.50 1643.00 2900 ---- ---- ---- ---- 1594.00 +34.00 1560.00 3000 ---- ---- ---- ---- 1511.25 +33.25 1478.00 3100 ---- ---- ---- ---- 1429.50 +32.50 1397.00 3200 ---- ---- ---- ---- 1349.00 +31.75 1317.25 3300 ---- ---- ---- ---- 1270.00 +31.25 1238.75 3400 ---- ---- ---- ---- 1192.25 +30.75 1161.50 3500 ---- ---- ---- ---- 1116.25 +30.00 1086.25 3600 ---- ---- ---- ---- 1042.00 +29.50 1012.50 3700 ---- ---- ---- ---- 969.75 +28.75 941.00 3800 ---- ---- 857.00A 857.00A 899.25 +28.00 871.25 3900 ---- 816.25B 789.00A 789.00A 830.75 +27.25 803.50 4000 ---- 748.50B 723.00A 723.00A 764.00 +26.25 737.75 4100 ---- 682.75B 659.00A 659.00A 699.00 +25.25 673.75 4200 ---- 619.25B 597.25A 597.25A 635.25 +24.00 611.25 4300 ---- 558.00B 537.75A 537.75A 572.75 +22.25 550.50 4400 ---- 498.75B 480.75A 480.75A 511.50 +20.25 491.25 4500 ---- 442.50B 426.00A 426.00A 452.25 +18.25 434.00 4600 ---- 389.00B 374.75A 374.75A 395.50 +16.00 379.50 4700 ---- 338.25B 326.25A 326.25A 342.25 +14.00 328.25 4800 ---- 291.25B ---- 291.25B 293.50 +12.25 281.25 4900 ---- 247.75B ---- 247.75B 249.25 +10.50 238.75 5000 ---- 208.25B ---- 208.25B 209.50 +9.00 200.50 5100 ---- 172.75B ---- 172.75B 174.50 +7.75 166.75 5200 ---- 141.75B ---- 141.75B 144.00 +6.75 137.25 5300 ---- 114.75B ---- 114.75B 117.75 +5.75 112.00 5400 ---- 92.00B ---- 92.00B 95.25 +4.75 90.50 5500 ---- ---- ---- ---- 76.50 +3.75 72.75 5600 ---- ---- ---- ---- 61.00 +3.00 58.00 5700 ---- ---- ---- ---- 48.00 +2.25 45.75 5800 ---- ---- ---- ---- 37.50 +1.75 35.75 5900 ---- ---- ---- ---- 29.00 +1.25 27.75 6000 ---- ---- ---- ---- 22.50 +.75 21.75 6100 ---- ---- ---- ---- 17.50 +.50 17.00 6200 ---- ---- ---- ---- 13.75 +.50 13.25 6300 ---- ---- ---- ---- 11.00 +.50 10.50 6400 ---- ---- ---- ---- 8.70 +.25 8.45 6500 ---- 6.85B ---- ---- 6.95 +.15 6.80 6600 ---- 5.60B ---- 5.55B 5.60 +.10 5.50 6700 ---- 4.55B ---- 4.55B 4.55 +.10 4.45 6800 ---- 3.75B ---- 3.70B 3.70 +.05 3.65 EW3 DEC25 End Of Week 3 (EOW3) Emini S&P Options CALL 900 ---- ---- ---- ---- 3344.00 +40.50 3303.50 1000 ---- ---- ---- ---- 3258.00 +40.50 3217.50 1100 ---- ---- ---- ---- 3172.50 +40.25 3132.25 1200 ---- ---- ---- ---- 3087.25 +40.00 3047.25 1300 ---- ---- ---- ---- 3002.50 +39.75 2962.75 1400 ---- ---- ---- ---- 2918.25 +39.50 2878.75 1500 ---- ---- ---- ---- 2834.25 +39.50 2794.75 1600 ---- ---- ---- ---- 2750.50 +39.25 2711.25 1700 ---- ---- ---- ---- 2667.00 +39.00 2628.00 1800 ---- ---- ---- ---- 2583.75 +38.75 2545.00 1900 ---- ---- ---- ---- 2500.50 +38.25 2462.25 2000 ---- ---- ---- ---- 2417.75 +38.00 2379.75 2100 ---- ---- ---- ---- 2335.00 +37.75 2297.25 2200 ---- ---- ---- ---- 2252.25 +37.25 2215.00 2300 ---- ---- ---- ---- 2169.75 +37.00 2132.75 2400 ---- ---- ---- ---- 2087.25 +36.50 2050.75 2500 ---- ---- ---- ---- 2005.00 +36.25 1968.75 2600 ---- ---- ---- ---- 1922.75 +35.75 1887.00 2700 ---- ---- ---- ---- 1840.75 +35.50 1805.25 2800 ---- ---- ---- ---- 1759.25 +35.25 1724.00 2900 ---- ---- ---- ---- 1678.25 +34.75 1643.50 3000 ---- ---- ---- ---- 1598.00 +34.25 1563.75 3100 ---- ---- ---- ---- 1518.75 +33.75 1485.00 3200 ---- ---- ---- ---- 1440.25 +33.00 1407.25 3300 ---- ---- ---- ---- 1362.50 +32.50 1330.00 3400 ---- ---- ---- ---- 1285.25 +32.00 1253.25 3500 ---- ---- ---- ---- 1208.50 +31.50 1177.00 3600 ---- ---- ---- ---- 1132.25 +30.75 1101.50 3700 ---- ---- ---- ---- 1056.75 +30.00 1026.75 3800 ---- ---- ---- ---- 982.25 +29.25 953.00 3900 ---- ---- ---- ---- 908.75 +28.50 880.25 4000 ---- ---- ---- ---- 836.25 +27.50 808.75 4100 ---- ---- ---- ---- 765.50 +26.75 738.75 4200 ---- ---- ---- ---- 696.25 +25.75 670.50 4300 ---- ---- ---- ---- 629.00 +24.75 604.25 4400 ---- ---- ---- ---- 563.75 +23.25 540.50 4500 ---- ---- ---- ---- 501.25 +22.00 479.25 4600 ---- ---- ---- ---- 441.75 +20.75 421.00 4700 ---- ---- ---- ---- 385.50 +19.50 366.00 4800 ---- ---- ---- ---- 332.75 +18.00 314.75 4900 ---- ---- ---- ---- 284.00 +16.50 267.50 5000 ---- ---- ---- ---- 239.75 +15.00 224.75 5100 ---- ---- ---- ---- 199.75 +13.50 186.25 5200 ---- ---- ---- ---- 164.50 +12.00 152.50 5300 ---- ---- ---- ---- 133.75 +10.25 123.50 5400 ---- ---- ---- ---- 107.75 +9.00 98.75 5500 ---- ---- ---- ---- 86.00 +7.50 78.50 5600 ---- ---- ---- ---- 68.25 +6.25 62.00 5700 ---- ---- ---- ---- 54.00 +5.25 48.75 5800 ---- ---- ---- ---- 43.00 +4.50 38.50 5900 ---- ---- ---- ---- 34.50 +3.75 30.75 6000 ---- ---- ---- ---- 28.00 +3.00 25.00 6100 ---- ---- ---- ---- 23.00 +2.50 20.50 6200 ---- ---- ---- ---- 19.00 +2.00 17.00 6300 ---- ---- ---- ---- 16.00 +1.75 14.25 6400 ---- ---- ---- ---- 13.75 +1.75 12.00 6500 ---- ---- ---- ---- 11.75 +1.50 10.25 6600 ---- ---- ---- ---- 10.00 +1.20 8.80 6700 ---- ---- ---- ---- 8.65 +1.05 7.60 6800 ---- ---- ---- ---- 7.50 +.95 6.55 EW3 DEC26 End Of Week 3 (EOW3) Emini S&P Options CALL 1000 ---- ---- ---- ---- 3260.25 +38.25 3222.00 1100 ---- ---- ---- ---- 3181.00 +38.00 3143.00 1200 ---- ---- ---- ---- 3102.25 +37.75 3064.50 1300 ---- ---- ---- ---- 3024.00 +37.50 2986.50 1400 ---- ---- ---- ---- 2946.25 +37.25 2909.00 1500 ---- ---- ---- ---- 2869.00 +37.25 2831.75 1600 ---- ---- ---- ---- 2791.75 +36.75 2755.00 1700 ---- ---- ---- ---- 2715.00 +36.50 2678.50 1800 ---- ---- ---- ---- 2638.50 +36.25 2602.25 1900 ---- ---- ---- ---- 2562.25 +36.00 2526.25 2000 ---- ---- ---- ---- 2486.25 +36.00 2450.25 2100 ---- ---- ---- ---- 2410.25 +35.50 2374.75 2200 ---- ---- ---- ---- 2334.50 +35.25 2299.25 2300 ---- ---- ---- ---- 2258.75 +34.75 2224.00 2400 ---- ---- ---- ---- 2183.25 +34.50 2148.75 2500 ---- ---- ---- ---- 2107.75 +34.25 2073.50 2600 ---- ---- ---- ---- 2032.50 +34.00 1998.50 2700 ---- ---- ---- ---- 1957.00 +33.25 1923.75 2800 ---- ---- ---- ---- 1882.00 +33.25 1848.75 2900 ---- ---- ---- ---- 1806.75 +32.75 1774.00 3000 ---- ---- ---- ---- 1731.50 +32.25 1699.25 3100 ---- ---- ---- ---- 1656.50 +31.75 1624.75 3200 ---- ---- ---- ---- 1581.75 +31.50 1550.25 3300 ---- ---- ---- ---- 1507.25 +31.00 1476.25 3400 ---- ---- ---- ---- 1433.00 +30.25 1402.75 3500 ---- ---- ---- ---- 1359.25 +30.00 1329.25 3600 ---- ---- ---- ---- 1285.50 +29.50 1256.00 3700 ---- ---- ---- ---- 1212.00 +28.75 1183.25 3800 ---- ---- ---- ---- 1139.00 +28.25 1110.75 3900 ---- ---- ---- ---- 1066.50 +27.75 1038.75 4000 ---- ---- ---- ---- 994.50 +27.00 967.50 4100 ---- ---- ---- ---- 923.50 +26.25 897.25 4200 ---- ---- ---- ---- 853.75 +25.50 828.25 4300 ---- ---- ---- ---- 785.00 +24.75 760.25 4400 ---- ---- ---- ---- 717.75 +23.75 694.00 4500 ---- ---- ---- ---- 652.50 +23.00 629.50 4600 ---- ---- ---- ---- 589.00 +21.75 567.25 4700 ---- ---- ---- ---- 528.00 +20.75 507.25 4800 ---- ---- ---- ---- 470.00 +19.75 450.25 4900 ---- ---- ---- ---- 414.75 +18.50 396.25 5000 ---- ---- ---- ---- 363.00 +17.50 345.50 5100 ---- ---- ---- ---- 314.75 +16.00 298.75 5200 ---- ---- ---- ---- 270.75 +14.75 256.00 5300 ---- ---- ---- ---- 230.75 +13.25 217.50 5400 ---- ---- ---- ---- 195.25 +12.00 183.25 5500 ---- ---- ---- ---- 164.00 +10.75 153.25 5600 ---- ---- ---- ---- 137.00 +9.50 127.50 5700 ---- ---- ---- ---- 114.50 +8.50 106.00 5800 ---- ---- ---- ---- 95.50 +7.25 88.25 5900 ---- ---- ---- ---- 80.25 +6.50 73.75 6000 ---- ---- ---- ---- 68.00 +5.75 62.25 6100 ---- ---- ---- ---- 58.00 +4.75 53.25 6200 ---- ---- ---- ---- 50.25 +4.50 45.75 6300 ---- ---- ---- ---- 43.75 +3.75 40.00 6400 ---- ---- ---- ---- 38.50 +3.50 35.00 6500 ---- ---- ---- ---- 34.00 +3.00 31.00 6600 ---- ---- ---- ---- 30.25 +2.75 27.50 6700 ---- ---- ---- ---- 27.00 +2.75 24.25 6800 ---- ---- ---- ---- 24.00 +2.25 21.75 6900 ---- ---- ---- ---- 21.50 +2.00 19.50 7000 ---- ---- ---- ---- 19.25 +2.00 17.25 EW3 DEC27 End Of Week 3 (EOW3) Emini S&P Options CALL 1000 ---- ---- ---- ---- 3274.75 +36.50 3238.25 1100 ---- ---- ---- ---- 3202.50 +36.00 3166.50 1200 ---- ---- ---- ---- 3131.00 +36.00 3095.00 1300 ---- ---- ---- ---- 3059.75 +35.75 3024.00 1400 ---- ---- ---- ---- 2988.50 +35.50 2953.00 1500 ---- ---- ---- ---- 2917.75 +35.25 2882.50 1600 ---- ---- ---- ---- 2847.00 +35.25 2811.75 1700 ---- ---- ---- ---- 2776.25 +34.75 2741.50 1800 ---- ---- ---- ---- 2705.50 +34.50 2671.00 1900 ---- ---- ---- ---- 2634.75 +34.25 2600.50 2000 ---- ---- ---- ---- 2564.00 +34.00 2530.00 2100 ---- ---- ---- ---- 2493.25 +33.75 2459.50 2200 ---- ---- ---- ---- 2422.50 +33.50 2389.00 2300 ---- ---- ---- ---- 2351.50 +33.25 2318.25 2400 ---- ---- ---- ---- 2280.50 +32.75 2247.75 2500 ---- ---- ---- ---- 2209.50 +32.50 2177.00 2600 ---- ---- ---- ---- 2138.50 +32.25 2106.25 2700 ---- ---- ---- ---- 2067.25 +32.00 2035.25 2800 ---- ---- ---- ---- 1996.00 +31.50 1964.50 2900 ---- ---- ---- ---- 1924.75 +31.25 1893.50 3000 ---- ---- ---- ---- 1853.25 +30.75 1822.50 3100 ---- ---- ---- ---- 1781.75 +30.50 1751.25 3200 ---- ---- ---- ---- 1710.25 +30.00 1680.25 3300 ---- ---- ---- ---- 1638.75 +29.75 1609.00 3400 ---- ---- ---- ---- 1567.25 +29.25 1538.00 3500 ---- ---- ---- ---- 1495.75 +28.75 1467.00 3600 ---- ---- ---- ---- 1424.50 +28.50 1396.00 3700 ---- ---- ---- ---- 1353.25 +28.00 1325.25 3800 ---- ---- ---- ---- 1282.25 +27.50 1254.75 3900 ---- ---- ---- ---- 1211.75 +27.00 1184.75 4000 ---- ---- ---- ---- 1141.75 +26.50 1115.25 4100 ---- ---- ---- ---- 1072.50 +26.00 1046.50 4200 ---- ---- ---- ---- 1004.00 +25.25 978.75 4300 ---- ---- ---- ---- 936.50 +24.50 912.00 4400 ---- ---- ---- ---- 870.25 +24.00 846.25 4500 ---- ---- ---- ---- 805.25 +23.25 782.00 4600 ---- ---- ---- ---- 741.75 +22.25 719.50 4700 ---- ---- ---- ---- 680.25 +21.75 658.50 4800 ---- ---- ---- ---- 620.50 +20.75 599.75 4900 ---- ---- ---- ---- 563.00 +19.75 543.25 5000 ---- ---- ---- ---- 508.25 +19.00 489.25 5100 ---- ---- ---- ---- 456.00 +18.00 438.00 5200 ---- ---- ---- ---- 406.50 +16.75 389.75 5300 ---- ---- ---- ---- 360.50 +15.75 344.75 5400 ---- ---- ---- ---- 317.75 +14.75 303.00 5500 ---- ---- ---- ---- 278.50 +13.75 264.75 5600 ---- ---- ---- ---- 242.75 +12.50 230.25 5700 ---- ---- ---- ---- 210.75 +11.50 199.25 5800 ---- ---- ---- ---- 182.50 +10.50 172.00 5900 ---- ---- ---- ---- 157.50 +9.50 148.00 6000 ---- ---- ---- ---- 136.00 +8.50 127.50 6100 ---- ---- ---- ---- 117.75 +7.50 110.25 6200 ---- ---- ---- ---- 102.50 +7.00 95.50 6300 ---- ---- ---- ---- 89.75 +6.25 83.50 6400 ---- ---- ---- ---- 79.50 +5.50 74.00 6500 ---- ---- ---- ---- 71.50 +5.25 66.25 6600 ---- ---- ---- ---- 65.00 +4.75 60.25 6700 ---- ---- ---- ---- 59.75 +4.25 55.50 6800 ---- ---- ---- ---- 55.00 +4.00 51.00 6900 ---- ---- ---- ---- 50.75 +3.75 47.00 7000 ---- ---- ---- ---- 46.75 +3.50 43.25 7100 ---- ---- ---- ---- 43.25 +3.25 40.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55484 38302 514859 EW3 NOV23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 20773 800 ---- ---- ---- ---- CAB .00 CAB 454 900 ---- ---- ---- ---- CAB .00 CAB 505 1000 ---- ---- ---- ---- CAB .00 CAB 391 1100 ---- ---- ---- ---- CAB .00 CAB 219 1200 ---- ---- ---- ---- CAB .00 CAB 949 1300 ---- ---- ---- ---- CAB .00 CAB 482 1400 ---- ---- ---- ---- CAB .00 CAB 3984 1500 ---- ---- ---- ---- CAB .00 CAB 1863 1600 ---- ---- ---- ---- CAB .00 CAB 1659 1700 ---- ---- ---- ---- CAB .00 CAB 1078 1800 ---- ---- ---- ---- CAB .00 CAB 2154 1900 ---- ---- ---- ---- CAB .00 CAB 2705 2000 ---- ---- ---- ---- CAB .00 CAB 1970 2100 ---- ---- ---- ---- CAB .00 CAB 10648 24022 2200 .05 .05 .05 .05 CAB -.05 402 .05 539 2497 2300 .05 .05 .05 .05 .05 .00 120 .05 50 1926 2350 .05 .05 .05 .05 .05 .00 20 .05 7056 2400 .05 .05 .05 .05 .05 .00 200 .05 1741 2450 ---- ---- ---- ---- .05 .00 .05 761 2500 .10 .10 .05 .05 .05 -.05 7 .10 2 1789 2550 .05 .05 .05 .05 .10 .00 5 .10 1 1158 2575 ---- ---- ---- ---- .10 .00 .10 2600 .15 .15 .05 .05 .10 -.05 319 .15 8 1632 2625 .10 .10 .10 .10 .10 -.05 3 .15 11 11 2650 .10 .10 .10 .10 .10 -.05 1 .15 1083 2675 ---- ---- ---- ---- .10 -.05 .15 36 2700 ---- ---- ---- ---- .15 .00 2 .15 679 4463 2725 ---- ---- ---- ---- .15 .00 .15 2750 .15 .15 .15 .15 .15 -.05 93 .20 9 1455 2775 .15 .15 .15 .15 .15 -.05 6 .20 20 2800 .15 .20 .15 .15A .15 -.05 53 .20 3 2002 2825 ---- ---- .15A .15A .15 -.05 .20 20 20 2850 .20 .25 .15 .15 .20 -.05 288 .25 1801 2875 ---- ---- .20A .20A .20 -.05 .25 55 2900 .25 .25 .15 .20B .20 -.05 799 .25 905 3910 2925 ---- ---- ---- .20A .20 ---- ---- 2950 .25 .25 .15 .20 .25 -.05 422 .30 158 7674 2975 .20 .25 .20 .25 .25 -.05 115 .30 24 26 3000 .25 .25 .25 .25 .25 -.10 245 .35 145 6058 3025 ---- ---- .25A .25A .30 -.05 .35 56 577 3050 .30 .30 .25 .30B .30 -.05 790 .35 90 2914 3075 .30 .30 .25A .25A .35 -.05 250 .40 2038 1992 3100 .40 .40 .30 .35 .35 -.05 403 .40 102 3715 3125 ---- ---- .30A .30A .40 -.05 .45 1814 1814 3150 .40 .45 .30 .35 .40 -.05 532 .45 816 4030 3175 .40 .40 .35A .40 .45 -.05 17 .50 630 630 3200 .55 .55 .35 .40 .45 -.10 364 .55 101 5429 3225 .45 .45 .40 .45 .50 -.10 542 .60 91 76 3250 .65 .65 .40 .45 .55 -.10 545 .65 51 2270 3275 .60 .60 .45 .55B .55 -.10 463 .65 3300 .65 .65 .45 .60B .60 -.05 4114 .65 1356 9370 3325 .70 .70 .50A .60 .65 -.05 302 .70 664 3350 .75 .75 .50 .65B .65 -.10 71 .75 638 3002 3375 .65 .65 .60A .70B .70 -.10 6 .80 223 520 3400 .85 .90 .65 .70 .75 -.15 1151 .90 701 6693 3425 .85 .85 .65 .75 .80 -.20 85 1.00 42 1663 3450 .95 1.00 .70 .80 .85 -.20 3929 1.05 1868 6349 3475 .80 .85 .75A .85 .90 -.20 383 1.10 91 1217 3500 .95 1.05 .80 .90 .90 -.30 780 1.20 2654 9235 3525 1.05 1.05 .85A .95 .95 -.30 3521 1.25 244 1755 3550 1.15 1.15 .95 .95 1.00 -.35 1636 1.35 2006 10961 3570 ---- ---- .95A .95A 1.05 -.35 1.40 458 459 3575 1.40 1.40 1.00 1.05 1.05 -.35 491 1.40 299 1285 3580 1.20 1.20 1.00 1.10B 1.10 -.30 749 1.40 145 319 3590 1.20 1.20 1.00A 1.30B 1.10 -.35 4 1.45 5 228 3600 1.45 1.45 1.00 1.10 1.15 -.35 4553 1.50 491 9354 3610 1.30 1.30 1.10A 1.35B 1.15 -.40 1 1.55 5 221 3620 1.35 1.35 1.10A 1.10A 1.20 -.40 196 1.60 638 3625 1.25 1.30 1.10A 1.15 1.20 -.40 2320 1.60 357 2401 3630 1.35 1.40 1.10 1.15 1.20 -.45 671 1.65 113 472 3640 1.40 1.40 1.15A 1.45B 1.25 -.45 4 1.70 560 3650 1.40 1.40 1.20A 1.25 1.25 -.50 1378 1.75 827 7839 3660 1.20 1.85B 1.20 1.30B 1.30 -.50 3 1.80 30 1195 3670 1.25 1.90B 1.25 1.35B 1.35 -.50 10 1.85 3 1279 3675 1.60 1.95B 1.25 1.35 1.35 -.55 920 1.90 776 5947 3680 ---- 2.00B 1.30A 2.00B 1.40 -.50 12 1.90 102 1717 3690 1.30 2.05B 1.30 1.40B 1.40 -.60 8 2.00 474 1889 3700 1.85 2.15B 1.35 1.40A 1.45 -.60 1029 2.05 4429 9343 3710 1.75 2.20B 1.40A 1.80B 1.50 -.65 334 2.15 192 1846 3720 1.90 2.30B 1.45A 1.45A 1.55 -.70 714 2.25 970 1420 3725 1.55 2.35B 1.45A 1.55 1.60 -.70 996 2.30 1407 3323 3730 2.35 2.40B 1.50A 1.55 1.60 -.75 557 2.35 253 1558 3740 2.20 2.50B 1.55A 1.55A 1.65 -.80 180 2.45 218 923 3750 2.65 2.65 1.60A 1.65A 1.70 -.85 2610 2.55 1106 6386 3760 1.95 2.75B 1.65A 1.70 1.80 -.85 371 2.65 128 846 3770 2.05 2.90B 1.70 1.80B 1.85 -.95 555 2.80 464 1809 3775 3.00 3.00 1.75A 1.80A 1.90 -.95 3372 2.85 720 1286 3780 1.85 3.05B 1.75A 1.85 1.90 -1.05 225 2.95 209 2143 3790 2.95 3.25B 1.85A 1.90A 2.00 -1.10 502 3.10 494 2570 3800 3.40 3.50 1.90A 2.00A 2.05 -1.20 2559 3.25 3490 6122 3810 3.40 3.60B 2.00 2.15B 2.15 -1.30 359 3.45 13 1059 3820 3.80 3.85B 2.10A 2.10A 2.25 -1.35 612 3.60 425 667 3825 3.90 3.95B 2.15A 2.30B 2.30 -1.40 684 3.70 438 4104 3830 2.55 4.10B 2.20A 2.90B 2.35 -1.50 213 3.85 1343 1972 3840 3.80 4.35B 2.30 2.45B 2.45 -1.60 269 4.05 179 1458 3850 4.15 4.60B 2.40A 2.50A 2.60 -1.70 1151 4.30 637 8444 3860 4.55 4.95B 2.50A 2.70B 2.75 -1.85 624 4.60 835 2798 3870 4.00 5.25B 2.65A 3.90B 2.85 -2.05 310 4.90 414 852 3875 5.05 5.45B 2.70A 2.80A 2.95 -2.10 363 5.05 295 2060 3880 5.25 5.65B 2.80A 2.80A 3.05 -2.15 908 5.20 1459 2932 3890 5.90 6.05B 2.95A 3.20B 3.20 -2.35 408 5.55 185 1409 3900 6.10 6.45B 3.15 3.35B 3.40 -2.55 2181 5.95 2376 9396 3910 4.60 6.95B 3.30A 3.40A 3.60 -2.75 173 6.35 770 2198 3920 5.90 7.50B 3.55A 3.65 3.80 -3.00 1039 6.80 235 2552 3925 7.00 7.75B 3.65 3.75A 3.90 -3.15 905 7.05 145 3065 3930 6.50 8.05B 3.75A 4.05B 4.05 -3.25 463 7.30 828 2015 3940 7.60 8.65B 4.00A 4.35B 4.30 -3.55 1606 7.85 1061 2087 3950 8.80 9.35B 4.30A 4.40A 4.60 -3.85 2464 8.45 3674 12893 3960 9.40 10.00B 4.60A 4.95B 4.95 -4.15 754 9.10 1684 2234 3970 9.95 10.75B 4.95 5.30B 5.30 -4.50 164 9.80 478 1053 3975 10.75 11.25B 5.10A 5.20A 5.45 -4.80 1075 10.25 392 2308 3980 11.00 11.75B 5.30A 5.40A 5.65 -4.85 599 10.50 540 1239 3990 10.25 12.75B 5.70A 5.80A 6.10 -5.40 609 11.50 233 1538 4000 12.75 13.75B 6.15A 6.25A 6.55 -5.70 3962 12.25 1988 10537 4010 14.25 15.00B 6.60A 6.60A 7.10 -6.15 2397 13.25 214 3480 4020 12.25 16.25B 7.10A 7.10A 7.65 -6.60 1000 14.25 1045 1184 4025 16.50 17.00B 7.35 8.00B 7.95 -7.05 492 15.00 133 2258 4030 16.75 17.75B 7.70A 8.35B 8.30 -7.20 577 15.50 778 1523 4040 18.75 19.25B 8.30A 8.95B 8.95 -7.80 697 16.75 417 1918 4050 19.00 20.75B 9.00A 9.30A 9.70 -8.30 2648 18.00 2516 7150 4060 17.50 22.50B 9.80A 10.50B 10.50 -9.00 628 19.50 176 1148 4070 23.50 24.50B 10.75A 11.00A 11.50 -9.50 351 21.00 272 1131 4075 20.75 25.50B 11.25A 11.50A 12.00 -10.00 302 22.00 572 2661 4080 25.25 26.50B 11.50A 12.00 12.50 -10.25 593 22.75 662 1580 4090 26.25 28.50B 12.75A 13.00A 13.50 -11.00 477 24.50 711 2080 4100 28.25 31.00B 13.75A 14.25 14.75 -11.75 2042 26.50 1298 6924 4110 26.25 33.50B 15.00A 15.50 16.00 -12.75 453 28.75 311 3935 4120 34.00 36.00 16.25A 17.00A 17.25 -13.75 592 31.00 452 1173 4125 35.00 37.50B 17.00A 17.00A 18.00 -14.00 810 32.00 594 3384 4130 31.25 39.00B 17.75A 18.50A 19.00 -14.25 1049 33.25 230 1356 4140 34.25 42.00B 19.25A 20.00A 20.50 -15.50 161 36.00 472 1142 4150 44.00 45.50B 21.00 21.75A 22.50 -16.25 3034 38.75 3639 7073 4160 44.75 49.00B 22.75A 24.75B 24.25 -17.50 297 41.75 721 2070 4170 47.25 52.75B 25.00A 26.00A 26.50 -18.50 324 45.00 413 1632 4175 42.25 54.50B 26.00 27.00A 27.75 -19.00 373 46.75 831 3412 4180 53.50 56.75B 27.25A 28.25A 28.75 -19.75 239 48.50 704 1623 4190 55.50 61.00B 29.50A 30.75A 31.50 -20.50 230 52.00 430 2582 4200 61.00 65.50B 32.00 33.50A 34.25 -21.75 2346 56.00 1254 4400 4210 63.50 70.25B 35.00A 36.50A 37.25 -22.75 372 60.00 355 3426 4220 73.25 75.25B 38.00A 39.75A 40.50 -24.00 509 64.50 152 1590 4225 64.75 77.75B 39.75A 41.50A 42.25 -24.50 801 66.75 295 2661 4230 76.00 80.50B 41.25A 44.75B 44.00 -25.25 380 69.25 75 1635 4240 80.00 86.00B 45.00A 45.00A 47.75 -26.50 607 74.25 91 2081 4250 77.25 92.00B 48.75A 51.00A 51.75 -27.75 1622 79.50 323 6153 4260 83.50 98.00B 52.75A 57.25B 56.25 -28.75 832 85.00 13 2137 4270 88.00 104.25B 57.25A 60.00A 61.00 -30.00 163 91.00 13 2493 4275 90.75 107.25B 59.50A 59.50A 63.50 -30.50 46 94.00 14 3395 4280 95.75 110.75B 62.00A 64.25A 66.00 -31.00 48 97.00 7 1076 4290 84.75 117.75B 67.00A 70.25A 71.25 -32.25 197 103.50 30 1326 4300 103.75 125.50B 72.25A 78.25B 77.00 -33.25 166 110.25 70 4179 4310 112.50 132.50B 78.00A 84.00B 83.00 -34.25 14 117.25 3 2058 4320 101.25 140.25B 84.00A 84.00A 89.25 -35.25 3 124.50 3 1592 4325 141.25 144.25B 87.25A 91.25A 92.50 -35.75 176 128.25 10 2889 4330 129.25 148.25B 90.75A 95.00A 95.75 -36.25 8 132.00 18 2131 4340 149.50 156.50B 97.00A 97.00A 102.75 -37.00 79 139.75 4 1805 4350 159.50 165.00B 104.00A 108.00B 110.00 -37.75 1367 147.75 251 3219 4360 ---- 173.75B 111.50A 173.75B 117.50 -38.50 156.00 1419 4370 ---- 182.50B 119.25A 182.50B 125.25 -39.25 1 164.50 7 1083 4375 140.50 187.00B 123.00A 159.75B 129.25 -39.75 4 169.00 1 1877 4380 160.25 191.50B 126.75A 135.00B 133.25 -40.00 4 173.25 1787 4390 ---- 200.75B 135.25A 200.75B 141.50 -40.75 55 182.25 1 1753 4400 ---- 210.00B 143.25A 210.00B 150.25 -41.00 22 191.25 12 3960 4410 ---- 219.75B 152.25A 219.75B 159.00 -41.50 200.50 1 1039 4420 ---- 229.25B 161.00A 229.25B 168.00 -41.75 5 209.75 1608 4425 173.00 234.00B 165.50A 171.25A 172.50 -42.00 3 214.50 7 1212 4430 ---- 238.50B 170.00A 238.50B 177.00 -42.25 5 219.25 437 4440 ---- 248.50B 179.25A 248.50B 186.50 -42.50 5 229.00 728 4450 ---- 258.25B 188.50A 258.25B 195.75 -42.75 1 238.50 54 3652 4460 ---- 268.00B 198.00A 268.00B 205.50 -42.75 248.25 362 4470 ---- 277.50B 207.50A 277.50B 215.00 -43.00 14 258.00 346 4475 ---- 282.75B 212.25A 282.75B 219.75 -43.25 263.00 777 4480 ---- 287.75B 217.00A 287.75B 224.75 -43.00 267.75 512 4490 ---- 286.00B 226.75A 285.75B 234.50 -43.25 14 277.75 253 4500 277.25 288.75B 236.50A 236.50A 244.25 -43.25 10 287.50 3254 4510 ---- 298.25B 246.25A 298.25B 254.00 -43.50 297.50 1132 4520 ---- 308.00B 256.25A 308.00B 264.00 -43.25 307.25 180 4525 ---- 312.75B 261.00A 312.75B 269.00 -43.25 312.25 1011 4530 ---- 317.75B 284.75A 317.50B 273.75 -43.50 317.25 52 4540 279.25 279.25 279.25 279.25 283.75 -43.50 4 327.25 176 4550 ---- ---- 305.00A 305.00A 293.75 -43.50 337.25 1843 4560 ---- ---- 315.25A 315.25A 303.50 -43.50 347.00 44 4570 ---- ---- 325.50A 325.50A 313.50 -43.50 357.00 980 4575 ---- ---- 330.50A 330.50A 318.50 -43.50 362.00 862 4580 ---- ---- 335.50A 335.50A 323.50 -43.50 367.00 45 4590 ---- ---- 345.75A 345.75A 333.50 -43.50 377.00 14 4600 ---- ---- 356.00A 356.00A 343.50 -43.50 387.00 3094 4610 ---- ---- 366.00A 366.00A 353.25 -43.50 396.75 7 4620 ---- ---- 376.25A 376.25A 363.25 -43.50 406.75 3 4625 ---- ---- 381.25A 381.25A 368.25 -43.50 411.75 370 4630 ---- ---- 386.50A 386.50A 373.25 -43.50 416.75 3 4640 ---- ---- 396.50A 396.50A 383.25 -43.50 426.75 4650 ---- ---- 406.75A 406.75A 393.25 -43.50 436.75 758 4660 ---- ---- 417.00A 417.00A 403.25 -43.50 446.75 4670 ---- ---- 427.00A 427.00A 413.25 -43.50 456.75 4 4675 ---- ---- 432.25A 432.25A 418.00 -43.50 461.50 178 4680 ---- ---- 437.25A 437.25A 423.00 -43.50 466.50 4690 ---- ---- ---- ---- 433.00 -43.50 476.50 4700 ---- ---- ---- ---- 443.00 -43.50 486.50 146 4710 ---- ---- ---- ---- 453.00 -43.50 496.50 4720 ---- ---- ---- ---- 463.00 -43.50 506.50 4725 ---- ---- ---- ---- 468.00 -43.50 511.50 4730 ---- ---- ---- ---- 473.00 -43.50 516.50 4740 ---- ---- ---- ---- 482.75 -43.75 526.50 4750 ---- ---- ---- ---- 492.75 -43.75 536.50 25 4760 ---- ---- ---- ---- 502.75 -43.50 546.25 4770 ---- ---- ---- ---- 512.75 -43.50 556.25 4775 ---- ---- ---- ---- 517.75 -43.50 561.25 4780 ---- ---- ---- ---- 522.75 -43.50 566.25 4790 ---- ---- ---- ---- 532.75 -43.50 576.25 4800 ---- ---- ---- ---- 542.75 -43.50 586.25 65 4810 ---- ---- ---- ---- 552.75 -43.50 596.25 4820 ---- ---- ---- ---- 562.75 -43.50 606.25 4825 ---- ---- ---- ---- 567.50 -43.75 611.25 4830 ---- ---- ---- ---- 572.50 -43.75 616.25 4840 ---- ---- ---- ---- 582.50 -43.75 626.25 4850 ---- ---- ---- ---- 592.50 -43.50 636.00 16 4860 ---- ---- ---- ---- 602.50 -43.50 646.00 4875 ---- ---- ---- ---- 617.50 -43.50 661.00 4900 ---- ---- ---- ---- 642.50 -43.50 686.00 37 4925 ---- ---- ---- ---- 667.25 -43.50 710.75 4950 ---- ---- ---- ---- 692.25 -43.50 735.75 4975 ---- ---- ---- ---- 717.25 -43.50 760.75 5000 ---- ---- ---- ---- 742.25 -43.50 785.75 16 5025 ---- ---- ---- ---- 767.00 -43.50 810.50 5050 ---- ---- ---- ---- 792.00 -43.50 835.50 5100 ---- ---- ---- ---- 841.75 -43.50 885.25 1 5150 ---- ---- ---- ---- 891.75 -43.50 935.25 5200 ---- ---- ---- ---- 941.50 -43.50 985.00 5250 ---- ---- ---- ---- 991.50 -43.50 1035.00 5300 ---- ---- ---- ---- 1041.25 -43.50 1084.75 5350 ---- ---- ---- ---- 1091.25 -43.50 1134.75 5400 ---- ---- ---- ---- 1141.00 -43.50 1184.50 5450 ---- ---- ---- ---- 1191.00 -43.50 1234.50 5500 ---- ---- ---- ---- 1240.75 -43.50 1284.25 5550 ---- ---- ---- ---- 1290.75 -43.50 1334.25 5600 ---- ---- ---- ---- 1340.50 -43.50 1384.00 5700 ---- ---- ---- ---- 1440.25 -43.50 1483.75 5800 ---- ---- ---- ---- 1540.00 -43.50 1583.50 5900 ---- ---- ---- ---- 1639.75 -43.50 1683.25 6000 ---- ---- ---- ---- 1739.50 -43.50 1783.00 6100 ---- ---- ---- ---- 1839.25 -43.50 1882.75 2 6200 ---- ---- ---- ---- 1939.00 -43.50 1982.50 6300 ---- ---- ---- ---- 2038.75 -43.25 2082.00 6400 ---- ---- ---- ---- 2138.50 -43.25 2181.75 6500 ---- ---- ---- ---- 2238.25 -43.25 2281.50 12 7100 ---- ---- ---- ---- 2836.75 -43.25 2880.00 8100 ---- ---- ---- ---- 3834.25 -43.00 3877.25 12 9100 ---- ---- ---- ---- 4831.75 -42.75 4874.50 213 EW3 DEC23 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 12192 800 ---- ---- ---- ---- CAB .00 CAB 500 900 ---- ---- ---- ---- CAB .00 CAB 6 7 1000 ---- ---- ---- ---- CAB .00 CAB 6 32 1100 ---- ---- ---- ---- CAB .00 CAB 6 12 1200 ---- ---- ---- ---- CAB .00 CAB 1628 1300 ---- ---- ---- ---- CAB -.05 .05 891 1400 ---- ---- ---- ---- .05 .00 .05 1197 1500 ---- ---- ---- ---- .05 -.05 8 .10 1292 1600 ---- ---- ---- ---- .10 .00 8 .10 1660 1700 ---- ---- ---- ---- .10 .00 8 .10 795 1800 ---- ---- .10A .10A .10 -.05 .15 4243 1900 ---- ---- ---- ---- .15 .00 .15 1485 2000 ---- ---- .15A .15A .15 -.05 .20 2 612 2100 ---- ---- .20A .20A .20 -.05 .25 12260 2200 ---- ---- .25A .25A .20 -.10 .30 802 2300 ---- ---- .30A .30A .25 -.10 .35 2917 2400 .30 .30 .30 .30 .30 -.10 707 .40 564 3478 2450 ---- ---- .35A .35A .35 -.10 .45 80 2500 ---- ---- .40A .40A .40 -.10 .50 289 2550 ---- ---- .45A .45A .45 -.10 .55 2027 2600 .40 .40 .40 .45B .50 -.15 10 .65 3 302 2650 .55 .55 .55 .55 .55 -.15 1 .70 4 931 2700 .75 .75 .60A .60A .60 -.20 1 .80 2 1032 2750 .60 .60 .60 .65B .70 -.20 4 .90 406 2800 1.00 1.00 .75A .75A .80 -.20 5 1.00 453 3689 2850 1.10 1.10 .85A .85A .90 -.25 1 1.15 1 1367 2900 1.20 1.20 .90A .90A 1.00 -.30 738 1.30 564 1108 2950 1.40 1.40 1.05A 1.05A 1.10 -.35 5 1.45 401 3000 ---- ---- 1.15A 1.15A 1.25 -.35 1.60 22 3348 3050 ---- ---- 1.30A 1.30A 1.35 -.40 21 1.75 22 1090 3100 ---- ---- 1.40A 1.40A 1.50 -.45 112 1.95 41 932 3150 ---- ---- 1.60A 1.60A 1.70 -.45 2.15 1 267 3200 2.35 2.35 1.75A 1.75A 1.90 -.45 5 2.35 42 914 3250 2.00 2.25 1.95A 1.95A 2.10 -.50 528 2.60 43 698 3300 ---- ---- 2.15A 2.15A 2.30 -.55 1 2.85 29 69107 3350 2.65 2.70 2.40A 2.45 2.55 -.60 41 3.15 46 69338 3375 ---- ---- 2.55A 2.55A 2.65 -.65 16 3.30 24 24 3400 3.40 3.40 2.65A 2.65A 2.80 -.70 519 3.50 909 2352 3425 ---- ---- 2.80A 2.80A 2.95 -.75 4 3.70 441 457 3450 3.65 3.95B 2.95A 2.95A 3.10 -.80 305 3.90 932 1684 3475 ---- 4.20B 3.15A 4.20B 3.30 -.85 69 4.15 132 578 3500 4.65 4.65 3.35A 3.95B 3.50 -.90 194 4.40 582 1593 3525 4.00 4.80B 3.55A 3.55A 3.70 -1.00 89 4.70 1659 2033 3550 4.70 5.20B 3.75A 3.75A 3.95 -1.10 638 5.05 653 2475 3575 5.10 5.60B 4.05A 4.85B 4.20 -1.25 168 5.45 522 424 3600 5.00 6.10B 4.30A 5.25B 4.50 -1.35 623 5.85 1363 3330 3610 ---- 6.30B 4.40A 6.30B 4.60 -1.45 163 6.05 13 13 3620 ---- 6.50B 4.55A 6.50B 4.75 -1.50 38 6.25 7 27 3625 5.50 6.60B 4.65A 5.65B 4.80 -1.55 517 6.35 780 5581 3630 4.95 6.75B 4.70A 5.80B 4.90 -1.60 96 6.50 1 2 3640 ---- 7.00B 4.85A 7.00B 5.05 -1.65 478 6.70 2 3650 5.30 7.25B 5.00A 6.20B 5.20 -1.75 740 6.95 34 2036 3660 6.10 7.50B 5.10A 5.10A 5.35 -1.85 115 7.20 16 1477 3670 5.65 7.80B 5.25A 6.65B 5.55 -1.90 56 7.45 3675 ---- 7.95B 5.35A 7.95B 5.65 -1.90 317 7.55 2 718 3680 7.85 8.10B 5.45A 5.60B 5.75 -1.95 42 7.70 2 1467 3690 ---- 8.45B 5.60A 8.45B 5.95 -2.05 41 8.00 19 20 3700 7.35 8.75B 5.80A 5.80A 6.15 -2.15 53 8.30 19 1002 3710 ---- 9.10B 6.05A 9.10B 6.35 -2.25 238 8.60 22 6 3720 ---- 9.50B 6.25A 9.50B 6.60 -2.35 13 8.95 2 3 3725 ---- 9.70B 6.40A 9.70B 6.70 -2.45 72 9.15 3174 3271 3730 6.55 9.90B 6.50A 6.70B 6.80 -2.50 21 9.30 216 3740 6.90 10.25B 6.75A 6.90 7.05 -2.65 1 9.70 161 271 3750 10.25 10.75 6.95A 7.30 7.35 -2.65 56 10.00 65 1076 3760 7.25 11.25B 7.25 7.55B 7.65 -2.85 113 10.50 17 27 3770 7.65 11.50B 7.55A 7.55A 7.95 -3.05 15 11.00 3 3775 8.55 12.00B 7.70A 7.70A 8.10 -3.15 13 11.25 2 237 3780 ---- 12.25B 7.85A 12.25B 8.25 -3.25 17 11.50 128 3790 8.35 12.75B 8.15A 8.15A 8.60 -3.40 145 12.00 69 3800 10.25 13.25B 8.45A 8.85B 8.95 -3.55 281 12.50 138 1770 3810 ---- 14.00B 8.85A 14.00B 9.30 -3.70 2 13.00 2 68 3820 ---- 14.50B 9.25A 14.50B 9.70 -4.05 246 13.75 3 2 3825 14.75 14.75 9.45A 9.85B 9.90 -4.10 944 14.00 1492 10680 3830 ---- 15.25B 9.65A 15.25B 10.00 -4.25 16 14.25 5 11 3840 ---- 16.00B 10.25A 16.00B 10.50 -4.50 1 15.00 39 3850 13.25 16.75B 10.50 11.00 11.00 -4.50 36 15.50 16 2292 3860 ---- 17.50B 11.00A 17.50B 11.50 -4.75 17 16.25 8 65 3870 11.75 18.25B 11.50A 11.50A 12.00 -5.00 12 17.00 142 3875 14.75 18.75B 11.75A 15.25B 12.25 -5.25 203 17.50 4 881 3880 ---- 19.25B 12.00A 19.25B 12.50 -5.25 17.75 6 3890 ---- 20.00B 12.75A 20.00B 13.25 -5.50 4 18.75 164 278 3900 16.25 21.00B 13.25A 13.75 13.75 -5.75 33 19.50 327 3317 3910 ---- 22.00B 13.75A 22.00B 14.25 -6.25 20.50 38 3920 ---- 23.25B 14.50A 23.25B 15.00 -6.25 21.25 12 84 3925 ---- 23.75B 14.75A 23.75B 15.25 -6.50 140 21.75 1582 1919 3930 15.00 24.25B 15.00 15.75B 15.75 -6.50 2 22.25 48 3940 19.00 25.50B 15.75A 20.75B 16.50 -6.75 2 23.25 1 116 3950 25.50 26.75B 16.50A 17.00B 17.25 -7.25 40 24.50 16 2842 3960 21.25 28.00B 17.25A 22.75B 18.00 -7.50 15 25.50 1 148 3970 22.25 29.25B 18.25A 18.25A 19.00 -7.75 28 26.75 2 111 3975 ---- 30.00B 18.50A 30.00B 19.25 -8.00 23 27.25 1 1078 3980 ---- 30.50B 19.00A 30.50B 19.75 -8.25 18 28.00 1 187 3990 22.25 32.00B 20.00A 20.50A 20.75 -8.50 12 29.25 6 15 4000 28.50 33.50B 20.75A 21.75B 21.75 -8.75 28 30.50 11 4888 4010 25.50 35.25B 21.75A 21.75A 22.75 -9.25 5 32.00 2 47 4020 24.50 36.75B 23.00A 23.00A 23.75 -9.75 34 33.50 3 222 4025 30.00 37.75B 23.50A 23.50A 24.50 -9.75 530 34.25 767 5266 4030 ---- 38.50B 24.00A 38.50B 25.00 -10.00 5 35.00 6 103 4040 31.00 40.50B 25.00A 33.25B 26.25 -10.50 9 36.75 23 120 4050 40.75 42.25B 26.25A 27.50B 27.50 -10.75 24 38.25 6 907 4060 42.50 44.25B 27.50A 36.50B 28.75 -11.50 19 40.25 8 96 4070 42.00 46.25B 28.75A 31.00B 30.00 -12.00 8 42.00 3 113 4075 ---- 47.25B 29.50A 47.25B 30.75 -12.25 62 43.00 80 561 4080 ---- 48.50B 30.25A 48.50B 31.50 -12.50 7 44.00 400 4090 ---- 50.75B 31.75A 50.75B 33.00 -13.00 6 46.00 2 94 4100 51.75 53.00B 33.25 34.25A 34.50 -13.50 245 48.00 10 2371 4110 ---- 55.50B 34.75A 55.50B 36.25 -14.00 1 50.25 225 4120 54.00 58.00B 36.50A 38.25B 38.00 -14.50 6 52.50 81 4125 38.25 59.50B 37.25A 39.25B 39.00 -14.75 4 53.75 60 269 4130 ---- 60.75B 38.25A 60.75B 39.75 -15.25 3 55.00 117 4140 ---- 63.50B 40.00A 63.50B 41.75 -15.75 57.50 102 4150 59.50 66.25B 42.00A 60.00B 43.75 -16.25 53 60.00 14 2811 4160 63.75 69.25B 44.00A 57.75B 46.00 -16.75 10 62.75 241 4170 58.50 72.50B 46.25A 60.25B 48.00 -17.50 14 65.50 25 34 4175 68.25 74.00B 47.25A 49.00A 49.25 -17.75 21 67.00 15 321 4180 ---- 75.75B 48.50A 75.75B 50.50 -18.00 19 68.50 1 80 4190 56.50 79.00B 50.75A 66.00B 52.75 -19.00 6 71.75 85 4200 71.75 82.75B 53.25A 53.75A 55.50 -19.25 43 74.75 12 3469 4210 68.00 86.25B 55.75A 55.75A 58.00 -20.25 3 78.25 1 49 4220 73.50 90.25B 58.50A 75.75B 61.00 -20.75 4 81.75 310 4225 62.25 92.25B 59.75A 62.25 62.25 -21.25 1 83.50 11 88 4230 ---- 94.25B 61.25A 94.25B 63.75 -21.50 12 85.25 52 66 4240 79.25 98.25B 64.25A 64.25A 67.00 -22.25 68 89.25 8 242 4250 ---- 102.75B 67.25A 102.75B 70.25 -22.75 48 93.00 5 1103 4260 88.50 107.25B 70.75A 70.75A 73.50 -23.75 18 97.25 185 4270 ---- 111.75B 74.00A 111.75B 77.25 -24.25 24 101.50 89 4275 ---- 114.25B 75.75A 114.25B 79.00 -24.75 103.75 25 240 4280 ---- 116.75B 77.75A 116.75B 80.75 -25.25 106.00 37 4290 ---- 121.75B 81.50A 121.75B 84.75 -25.75 110.50 7 156 4300 121.00 127.00B 85.25A 85.25A 88.75 -26.75 96 115.50 114 827 4310 112.00 132.25B 89.50A 113.00B 93.25 -27.25 9 120.50 1 19 4320 ---- 138.00B 93.75A 138.00B 97.50 -28.25 125.75 41 4325 112.50 140.75B 96.00A 121.00B 100.00 -28.25 2 128.25 3 532 4330 ---- 143.75B 98.25A 143.75B 102.25 -28.75 131.00 11 4340 ---- 149.75B 102.75A 149.75B 107.25 -29.25 136.50 56 4350 121.00 156.00B 107.75A 135.00B 112.25 -30.25 54 142.50 66 2320 4360 ---- 162.25B 112.75A 162.25B 117.50 -30.75 148.25 9 4370 ---- 168.00B 118.00A 168.00B 123.00 -31.50 154.50 8 4375 ---- 171.25B 120.75A 171.25B 125.75 -32.00 157.75 1692 4380 ---- 174.75B 123.50A 174.75B 128.75 -32.25 161.00 11 4390 ---- 181.75B 129.25A 181.75B 134.50 -33.00 1 167.50 59 4400 ---- 188.75B 135.25A 188.75B 140.75 -33.50 5 174.25 94 1224 4410 ---- 196.00B 141.50A 195.00B 147.00 -34.25 181.25 55 4420 ---- 203.50B 148.00A 202.50B 153.50 -34.75 188.25 17 4425 ---- 207.50B 151.25A 206.50B 156.75 -35.25 192.00 152 4430 ---- 211.25B 154.75A 210.25B 160.25 -35.50 195.75 1 4440 ---- 219.00B 161.50A 218.00B 167.25 -36.00 203.25 46 4450 180.00 227.25B 168.25A 201.75B 174.25 -36.75 5 211.00 907 4460 ---- 235.25B 175.75A 234.25B 181.50 -37.25 218.75 32 4470 ---- 243.75B 183.00A 242.50B 189.00 -37.75 226.75 18 4475 ---- 247.75B 186.75A 246.75B 193.00 -38.00 1 231.00 46 449 4480 ---- 252.00B 190.50A 251.00B 196.75 -38.25 235.00 4490 ---- 260.75B 198.50A 260.25B 204.75 -38.75 243.50 16 4500 238.00 269.50B 206.00A 206.00A 212.75 -39.25 3 252.00 462 4510 ---- 278.25B 214.50A 277.25B 221.00 -39.50 260.50 5 4520 ---- 287.25B 222.75A 286.25B 229.25 -40.25 269.50 4525 ---- 291.75B 227.00A 291.25B 233.50 -40.25 273.75 95 4530 ---- 296.25B 231.25A 295.25B 238.00 -40.25 278.25 4540 ---- 305.50B 239.75A 304.50B 246.50 -40.75 287.25 4550 ---- 314.75B 248.50A 314.25B 255.50 -41.00 296.50 808 4560 ---- 324.00B 257.25A 323.00B 264.25 -41.50 305.75 4570 ---- 333.50B 266.25A 333.00B 273.50 -41.50 315.00 4575 ---- 338.25B 270.75A 337.25B 278.00 -41.75 319.75 483 4580 ---- 343.00B 275.50A 341.75B 282.50 -41.75 324.25 4590 ---- 352.50B 284.50A 351.50B 291.75 -42.00 333.75 4600 328.25 362.00B 293.75A 334.00B 301.25 -42.00 5 343.25 636 4610 ---- 371.50B 303.25A 370.50B 310.50 -42.25 352.75 4620 ---- 381.25B 312.50A 380.25B 320.00 -42.25 362.25 4625 ---- 386.00B 317.25A 385.00B 324.75 -42.50 367.25 4630 ---- 391.00B 322.00A 389.75B 329.50 -42.50 372.00 4640 ---- 400.75B 331.50A 399.50B 339.00 -42.75 381.75 4650 ---- 410.50B 341.25A 409.25B 348.75 -42.50 391.25 1065 4660 ---- 420.25B 350.75A 419.00B 358.25 -42.75 401.00 4670 ---- 430.00B 360.50A 428.75B 368.00 -42.75 410.75 4675 ---- 434.75B 365.25A 434.25B 372.75 -43.00 415.75 185 4680 ---- 439.75B 370.00A 438.50B 377.75 -42.75 420.50 4690 ---- 449.50B 379.75A 448.50B 387.50 -43.00 430.50 4700 ---- 459.25B 389.50A 458.25B 397.25 -43.00 440.25 2 1851 4710 ---- 469.25B 399.25A 468.00B 407.00 -43.00 450.00 4720 ---- 479.00B 409.25A 478.00B 416.75 -43.00 459.75 4725 ---- 484.00B 414.00A 483.00B 421.75 -43.00 464.75 58 4730 ---- 489.00B 419.00A 487.75B 426.50 -43.25 469.75 1 4740 ---- 498.75B 428.75A 498.50B 436.50 -43.00 479.50 4750 ---- 508.50B 438.50A 507.50B 446.25 -43.00 489.25 1012 4760 ---- 518.50B 448.50A 518.25B 456.00 -43.25 499.25 4770 ---- 528.25B 458.25A 527.25B 466.00 -43.00 509.00 4775 ---- 528.75B 463.25A 528.75B 470.75 -43.25 514.00 4800 ---- ---- 487.75A 487.75A 495.50 -43.25 538.75 3 201 4825 ---- ---- 512.50A 512.50A 520.25 -43.25 563.50 1 4850 ---- ---- ---- ---- 545.00 -43.25 588.25 4875 ---- ---- ---- ---- 569.75 -43.25 613.00 4900 ---- ---- ---- ---- 594.50 -43.25 637.75 4925 ---- ---- ---- ---- 619.25 -43.25 662.50 1 4950 ---- ---- ---- ---- 644.00 -43.25 687.25 4975 ---- ---- ---- ---- 668.75 -43.50 712.25 5000 ---- ---- ---- ---- 693.75 -43.25 737.00 2 5025 ---- ---- ---- ---- 718.50 -43.25 761.75 5050 ---- ---- ---- ---- 743.25 -43.25 786.50 1 5100 ---- ---- ---- ---- 792.75 -43.50 836.25 5150 ---- ---- ---- ---- 842.50 -43.25 885.75 5200 ---- ---- ---- ---- 892.25 -43.25 935.50 5250 ---- ---- ---- ---- 941.75 -43.25 985.00 5300 ---- ---- ---- ---- 991.50 -43.25 1034.75 5350 ---- ---- ---- ---- 1041.00 -43.25 1084.25 5400 ---- ---- ---- ---- 1090.75 -43.25 1134.00 5450 ---- ---- ---- ---- 1140.25 -43.50 1183.75 5500 ---- ---- ---- ---- 1190.00 -43.25 1233.25 5550 ---- ---- ---- ---- 1239.75 -43.25 1283.00 5600 ---- ---- ---- ---- 1289.25 -43.25 1332.50 5700 ---- ---- ---- ---- 1388.50 -43.25 1431.75 2 5800 ---- ---- ---- ---- 1487.75 -43.25 1531.00 5900 ---- ---- ---- ---- 1587.25 -43.25 1630.50 6000 ---- ---- ---- ---- 1686.50 -43.25 1729.75 6100 ---- ---- ---- ---- 1785.75 -43.25 1829.00 1 6200 ---- ---- ---- ---- 1885.00 -43.25 1928.25 6300 ---- ---- ---- ---- 1984.25 -43.25 2027.50 6400 ---- ---- ---- ---- 2083.75 -43.00 2126.75 6500 ---- ---- ---- ---- 2183.00 -43.00 2226.00 7100 ---- ---- ---- ---- 2778.75 -43.00 2821.75 8100 ---- ---- ---- ---- 3771.75 -43.00 3814.75 5 7 9100 ---- ---- ---- ---- 4764.75 -42.75 4807.50 5 409 EW3 JAN24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 4543 800 ---- ---- ---- ---- .05 .00 .05 1340 900 ---- ---- ---- ---- .05 .00 .05 764 1000 ---- ---- ---- ---- .05 -.05 .10 1218 1100 ---- ---- .10A .10A .10 -.05 .15 199 1200 ---- ---- ---- ---- .10 -.05 .15 1849 1300 ---- ---- ---- ---- .15 -.05 150 .20 1555 1400 ---- ---- .20A .20A .15 -.10 .25 1948 1500 ---- ---- .25A .25A .20 -.10 .30 2357 1600 ---- ---- .30A .30A .25 -.10 .35 1588 1700 ---- ---- .35A .35A .35 -.10 150 .45 3456 1800 ---- ---- .40A .40A .40 -.15 .55 3012 1900 ---- ---- .50A .50A .50 -.15 9 .65 729 16944 2000 ---- ---- .60A .60A .60 -.20 .80 987 6401 2100 .70 .70 .70 .70 .75 -.20 101 .95 4 4173 2200 .95 .95 .80 .85B .90 -.20 12 1.10 20 2756 2300 1.00 1.00 1.00 1.05B 1.10 -.20 12 1.30 729 13781 2400 ---- 1.60B 1.25A 1.60B 1.30 -.25 1 1.55 1150 2450 ---- 1.75B 1.35A 1.75B 1.45 -.25 21 1.70 3 1256 2500 1.55 1.55 1.50A 1.55 1.60 -.30 2 1.90 985 4319 2550 ---- ---- 1.65A 1.65A 1.75 -.30 2.05 201 1729 2600 2.25 2.30 1.70 1.90 1.90 -.35 24 2.25 1337 2650 ---- ---- 1.95A 1.95A 2.05 -.40 2.45 242 439 2700 ---- 2.70B 2.15A 2.70B 2.25 -.40 2.65 7 1775 2750 2.45 2.45 2.30A 2.30A 2.45 -.45 1 2.90 59 411 2800 3.05 3.15B 2.50 2.60B 2.70 -.45 67 3.15 52 1913 2850 3.30 3.45B 2.75A 3.45B 2.90 -.50 23 3.40 1129 2900 3.70 3.70 2.95 3.05B 3.15 -.55 785 3.70 1 2589 2950 4.05 4.05 3.20A 3.70B 3.40 -.60 2 4.00 3 1786 3000 4.35 4.40B 3.50A 3.65 3.70 -.60 1159 4.30 223 3873 3050 4.70 4.75B 3.75A 4.15B 4.00 -.70 459 4.70 2731 3100 4.10 5.20B 4.10 4.25B 4.30 -.80 4 5.10 570 3107 3150 5.65 5.65 4.45A 4.45A 4.65 -.90 8 5.55 95 3107 3200 5.60 6.20B 4.85A 5.40B 5.05 -1.00 1139 6.05 550 2311 3250 5.40 6.85B 5.25A 5.50 5.50 -1.15 45 6.65 121 2146 3300 7.10 7.55B 5.75A 5.75A 6.05 -1.25 653 7.30 1466 12061 3350 8.35 8.40B 6.35A 6.35A 6.65 -1.45 424 8.10 951 9904 3375 7.45 8.90B 6.70A 7.85B 6.95 -1.60 199 8.55 19 248 3400 8.65 9.45B 7.05A 7.05A 7.35 -1.70 1585 9.05 3749 5135 3425 9.80 10.00B 7.45A 7.45A 7.75 -1.80 24 9.55 7 1562 3450 9.00 10.50B 7.90A 7.90A 8.15 -2.10 305 10.25 668 1079 3475 9.00 11.25B 8.35A 8.35A 8.65 -2.10 246 10.75 304 3500 11.00 12.00B 8.90 9.10A 9.15 -2.35 333 11.50 1088 3923 3525 10.75 13.00B 9.45A 9.70A 9.75 -2.50 7 12.25 72 168 3550 13.75 13.75 10.00 10.25B 10.50 -2.75 977 13.25 4091 6844 3575 13.25 15.00B 10.75 11.00 11.00 -3.00 385 14.00 312 3600 15.25 16.00B 11.50 11.75 12.00 -3.25 2677 15.25 4374 6305 3625 15.00 17.25B 12.50A 12.50A 12.75 -3.50 69 16.25 1 2118 3650 15.50 18.75B 13.50 13.75 13.75 -3.75 385 17.50 206 2734 3675 16.75 20.25B 14.50 14.75 14.75 -4.25 11 19.00 20 719 3700 18.00 21.75B 15.50 15.75B 16.00 -4.50 305 20.50 364 5376 3725 19.25 23.75B 16.75A 16.75A 17.25 -5.00 125 22.25 82 419 3750 23.50 25.75B 18.00A 18.75B 18.75 -5.25 1583 24.00 12724 9939 3775 26.25 27.75B 19.75A 19.75A 20.25 -5.75 144 26.00 4 271 3800 26.00 30.25B 21.25A 21.75A 22.00 -6.25 2964 28.25 3835 3007 3825 26.75 32.75B 23.00A 23.00A 24.00 -6.75 163 30.75 141 429 3850 30.75 35.75B 25.00A 25.00A 26.00 -7.25 190 33.25 344 2477 3875 34.25 38.75B 27.25A 27.25A 28.25 -8.00 154 36.25 171 851 3900 40.50 42.25B 29.75A 36.50B 30.75 -8.50 899 39.25 903 2068 3920 ---- ---- ---- 31.75A 32.75 ---- 700 ---- 3925 40.00 46.00B 32.25A 33.25B 33.50 -9.00 62 42.50 93 656 3950 44.25 50.00B 35.00 36.25B 36.25 -10.00 1302 46.25 12897 11967 3975 49.00 54.25B 38.25A 39.75B 39.50 -10.75 148 50.25 142 785 4000 57.25 59.00B 41.50A 42.50A 43.00 -11.50 1428 54.50 4855 2898 4025 63.50 64.00B 45.00A 47.00B 46.75 -12.25 170 59.00 593 691 4050 67.00 69.50B 49.00A 51.25B 51.00 -13.00 648 64.00 788 5880 4075 67.50 75.50B 53.50A 54.50A 55.50 -14.00 211 69.50 430 1148 4100 70.75 81.75B 58.25 59.75A 60.50 -14.75 1610 75.25 1228 2796 4125 75.50 88.50B 63.25 65.75B 65.75 -16.00 179 81.75 136 659 4150 81.25 96.25B 69.00A 71.75B 71.50 -17.00 963 88.50 4957 2632 4175 82.50 104.00B 75.00A 76.50A 77.75 -18.25 59 96.00 23 576 4200 110.00 112.75B 81.50A 85.00B 84.75 -19.25 289 104.00 2253 2764 4225 102.50 122.00B 88.75A 107.25B 92.00 -20.75 61 112.75 38 322 4250 112.25 132.50B 96.75A 100.75B 100.25 -22.00 515 122.25 251 1170 4275 143.25 143.50B 105.25A 126.25B 109.00 -23.50 137 132.50 96 206 4300 142.00 154.75B 114.75A 119.25B 118.50 -25.00 497 143.50 721 3670 4325 139.25 167.50B 124.75A 124.75A 128.75 -26.75 23 155.50 32 1052 4350 151.75 181.00B 136.00A 136.00A 140.25 -28.25 10 168.50 15 7067 4375 165.50 195.50B 148.00A 174.75B 152.50 -29.75 1 182.25 4 323 4400 ---- 210.75B 161.00A 210.75B 165.75 -31.25 20 197.00 1871 4425 ---- 226.50B 175.25A 226.50B 180.25 -32.25 10 212.50 1327 4450 ---- 244.00B 190.50A 244.00B 195.75 -33.50 40 229.25 1157 4475 ---- 262.25B 206.75A 262.25B 212.25 -34.75 305 247.00 100 564 4500 ---- 281.75B 224.00A 281.75B 229.75 -36.00 360 265.75 203 1561 4525 ---- 301.75B 242.25A 301.75B 248.25 -37.00 285.25 68 4550 ---- 322.75B 261.25A 322.75B 267.75 -38.00 3 305.75 521 4575 ---- 344.25B 281.25A 344.25B 288.00 -39.00 327.00 4 4600 ---- 366.50B 302.25A 366.50B 309.00 -39.75 348.75 831 4625 ---- 389.25B 323.75A 389.25B 330.75 -40.50 371.25 4650 ---- 412.25B 346.00A 412.25B 353.25 -40.75 394.00 647 4675 ---- 435.75B 368.75A 434.75B 376.00 -41.25 417.25 4700 ---- 459.50B 392.00A 458.50B 399.25 -41.75 441.00 1 203 4720 ---- 478.50B 410.75A 477.50B 418.00 -42.00 460.00 4725 ---- 483.50B 415.50A 482.25B 422.75 -42.00 464.75 4750 ---- 507.50B 439.25A 506.25B 446.50 -42.25 488.75 140 4775 ---- 531.75B 463.00A 530.25B 470.50 -42.50 513.00 4800 ---- 556.00B 487.25A 555.00B 494.50 -42.75 537.25 841 4825 ---- 580.50B 511.50A 579.00B 518.75 -42.75 561.50 4850 ---- 604.75B 535.75A 603.50B 543.25 -42.75 586.00 55 4875 ---- 629.50B 560.25A 628.00B 567.50 -43.00 610.50 4900 ---- 654.00B 584.75A 652.50B 592.00 -43.00 635.00 104 4950 ---- 703.00B 633.75A 701.75B 641.25 -42.75 684.00 1 4975 ---- 727.75B 658.25A 726.25B 665.75 -43.00 708.75 5000 ---- 752.25B 683.00A 751.00B 690.25 -43.00 733.25 29 5050 ---- 801.50B 732.25A 800.25B 739.50 -43.00 782.50 1 5100 ---- 850.75B 781.50A 849.50B 788.75 -43.00 831.75 169 5150 ---- 900.25B 830.75A 898.75B 838.00 -43.00 881.00 5200 ---- 949.50B 880.25A 948.00B 887.50 -43.00 930.50 46 5250 ---- 998.75B 929.50A 997.50B 936.75 -43.00 979.75 5300 ---- 1048.25B 978.75A 1046.75B 986.00 -43.00 1029.00 5350 ---- 1097.50B 1028.25A 1096.25B 1035.50 -43.00 1078.50 5400 ---- 1146.75B 1077.50A 1145.50B 1084.75 -43.00 1127.75 5450 ---- 1196.25B 1127.00A 1194.75B 1134.25 -43.00 1177.25 5500 ---- 1245.50B 1176.25A 1244.25B 1183.50 -43.00 1226.50 5550 ---- 1295.00B 1225.75A 1293.50B 1232.75 -43.25 1276.00 5600 ---- 1344.25B 1275.25A 1343.00B 1282.25 -43.00 1325.25 5700 ---- 1443.00B 1374.00A 1441.75B 1381.00 -43.00 1424.00 5800 ---- 1541.75B 1472.75A 1540.50B 1479.75 -43.00 1522.75 5900 ---- 1640.50B 1571.50A 1639.25B 1578.50 -43.00 1621.50 6000 ---- 1739.25B 1670.25A 1737.75B 1677.25 -43.00 1720.25 6100 ---- 1838.00B 1769.25A 1836.50B 1776.00 -43.00 1819.00 39 6200 ---- 1936.75B 1868.00A 1935.25B 1874.75 -43.00 1917.75 6300 ---- 2035.25B 1966.75A 2034.00B 1973.50 -43.00 2016.50 1 6400 ---- 2134.00B 2065.50A 2132.75B 2072.25 -43.00 2115.25 6500 ---- 2232.75B 2164.50A 2231.25B 2171.00 -42.75 2213.75 7100 ---- 2825.25B 2757.25A 2823.50B 2763.50 -42.75 2806.25 1000 8000 ---- 3713.75B 3646.75A 3712.00B 3652.25 -42.75 3695.00 1000 8100 ---- 3812.50B 3745.50A 3811.00B 3751.00 -42.75 3793.75 25 9100 ---- 4799.75B 4733.75A 4797.25B 4738.75 -42.50 4781.25 90 EW3 FEB24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 20 9123 800 ---- ---- ---- ---- .10 .00 .10 2 900 ---- ---- ---- ---- .15 .00 .15 545 1000 ---- ---- ---- ---- .20 .00 .20 1155 1100 ---- ---- .25A .25A .25 -.05 .30 204 1200 ---- ---- .30A .30A .30 -.05 .35 837 1300 ---- ---- ---- ---- .35 -.05 .40 40 1400 ---- ---- .45A .45A .40 -.10 .50 23 1500 ---- ---- .55A .55A .50 -.10 .60 488 1600 ---- ---- .65A .65A .60 -.10 .70 771 1700 ---- ---- .75A .75A .70 -.15 .85 15 1800 ---- ---- .90A .90A .85 -.15 1.00 1 2165 1900 ---- 1.25B 1.05A 1.25B 1.05 -.15 1.20 308 2000 ---- 1.50B 1.25A 1.50B 1.30 -.15 1.45 780 2100 ---- 1.80B 1.50A 1.80B 1.55 -.20 1.75 20 9136 2200 ---- ---- 1.80A 1.80A 1.85 -.25 2.10 3137 2300 2.20 2.20 2.10 2.15 2.20 -.30 8 2.50 1000 2400 ---- ---- 2.40A 2.40A 2.55 -.35 2.90 177 503 2450 ---- ---- 2.60A 2.60A 2.75 -.40 3.15 1 232 2500 3.35 3.40B 2.80A 3.40B 2.95 -.40 10 3.35 291 1043 2550 3.20 3.65B 3.00A 3.25B 3.15 -.45 8 3.60 546 2600 3.90 3.90 3.25A 3.25A 3.40 -.50 19 3.90 2 634 2650 ---- ---- 3.50A 3.50A 3.65 -.55 15 4.20 204 2700 4.50 4.55B 3.75A 4.10B 3.90 -.60 5 4.50 2 414 2750 4.05 4.90B 4.00A 4.05 4.20 -.65 2 4.85 6 38 2800 ---- 5.25B 4.30A 4.30A 4.50 -.70 16 5.20 6 886 2850 5.10 5.70B 4.65A 4.65A 4.85 -.75 40 5.60 560 2900 6.25 6.25 5.00 5.15B 5.20 -.80 4 6.00 1119 2950 5.55 6.65B 5.40A 6.00B 5.60 -.90 13 6.50 445 3000 7.10 7.20B 5.80A 5.80A 6.05 -1.00 5 7.05 218 1053 3050 6.35 7.85B 6.30A 6.30A 6.55 -1.10 50 7.65 1 244 3100 7.20 8.60B 6.80A 7.70B 7.10 -1.25 524 8.35 189 417 3150 9.50 9.50 7.45A 8.40B 7.70 -1.40 17 9.10 102 471 3200 10.00 10.25 8.10A 8.10A 8.40 -1.60 46 10.00 1 1123 3250 10.50 11.25B 8.90A 9.10 9.20 -1.80 518 11.00 7 1152 3300 12.75 13.00 9.75 9.90 10.00 -2.25 113 12.25 22 1988 3350 13.25 14.00B 10.75 11.00 11.25 -2.25 409 13.50 14 1251 3400 13.75 15.75B 12.00 12.25 12.50 -2.75 185 15.25 228 1365 3450 15.00 17.75B 13.50 13.75B 14.00 -3.00 243 17.00 7 1255 3500 20.00 20.00 15.25 15.50B 15.75 -3.50 104 19.25 14 928 3550 20.50 22.75B 17.25 17.50B 17.75 -4.00 33 21.75 9 576 3600 20.75 26.00B 19.50 19.75B 20.00 -4.75 221 24.75 322 1353 3650 25.75 29.75B 22.25A 22.50A 22.75 -5.50 14 28.25 7 678 3700 28.75 34.00B 25.50A 25.75 26.00 -6.25 96 32.25 86 2193 3750 34.00 39.00B 29.00 29.75B 30.00 -7.00 25 37.00 203 844 3800 38.00 45.00B 33.50A 33.50A 34.25 -8.00 63 42.25 102 1474 3850 44.75 51.75B 38.50A 39.50B 39.50 -9.00 2319 48.50 147 1240 3870 ---- ---- ---- 40.75A 41.75 ---- 2293 ---- 3900 50.75 59.50B 44.25A 52.25B 45.50 -10.25 742 55.75 97 1377 3920 ---- ---- ---- 47.00A 48.25 ---- 641 ---- 3950 55.50 68.50B 51.00A 51.00A 52.50 -11.25 260 63.75 316 2979 4000 77.00 78.75B 58.75A 59.75A 60.50 -12.75 115 73.25 333 1267 4025 82.75 84.25B 63.00A 63.00A 65.00 -13.50 75 78.50 3 551 4050 88.50 90.25B 67.50A 69.75B 69.75 -14.25 46 84.00 23 799 4100 85.00 103.50B 77.75A 91.50B 80.25 -16.00 100 96.25 19 1686 4150 ---- 118.50B 89.50A 118.50B 92.25 -18.00 102 110.25 2004 2060 4200 ---- 135.25B 103.25A 135.25B 106.25 -20.25 141 126.50 388 1520 4250 ---- 154.75B 118.75A 154.75B 122.25 -22.50 28 144.75 48 849 4300 166.00 176.25B 136.75A 158.50B 140.75 -24.50 109 165.25 1 1612 4350 173.25 201.00B 157.50A 181.75B 162.00 -26.75 59 188.75 2027 1911 4400 211.00 228.75B 181.50A 181.50A 186.50 -29.00 11 215.50 1984 4425 ---- 244.00B 194.50A 244.00B 199.75 -30.25 230.00 572 4450 233.00 257.50B 208.50A 212.00A 214.25 -31.25 9 245.50 1230 4500 255.00 292.25B 239.25A 246.50B 245.50 -33.75 126 279.25 1519 4550 ---- 330.25B 278.00A 330.00B 280.25 -36.00 316.25 500 4600 ---- ---- 329.00A 329.00A 318.50 -37.75 24 356.25 249 4650 355.00 355.00 355.00 355.00 359.50 -39.50 1 399.00 136 4700 ---- ---- 425.50A 425.50A 403.25 -40.50 12 443.75 98 4750 ---- ---- ---- ---- 448.50 -41.50 490.00 22 4800 ---- ---- ---- ---- 495.25 -42.00 537.25 100 4850 ---- ---- ---- ---- 542.75 -42.25 585.00 4900 ---- ---- ---- ---- 591.00 -42.25 633.25 14 4950 ---- ---- ---- ---- 639.50 -42.50 682.00 1 5000 ---- ---- ---- ---- 688.00 -42.75 730.75 3 5050 ---- ---- ---- ---- 737.00 -42.50 779.50 5100 ---- ---- ---- ---- 785.75 -42.75 828.50 5150 ---- ---- ---- ---- 834.75 -42.75 877.50 5200 ---- ---- ---- ---- 883.75 -43.00 926.75 5250 ---- ---- ---- ---- 933.00 -42.75 975.75 5300 ---- ---- ---- ---- 982.00 -42.75 1024.75 5350 ---- ---- ---- ---- 1031.00 -43.00 1074.00 5400 ---- ---- ---- ---- 1080.25 -42.75 1123.00 5450 ---- ---- ---- ---- 1129.25 -43.00 1172.25 5500 ---- ---- ---- ---- 1178.50 -42.75 1221.25 5550 ---- ---- ---- ---- 1227.50 -43.00 1270.50 5600 ---- ---- ---- ---- 1276.75 -42.75 1319.50 5700 ---- ---- ---- ---- 1375.00 -42.75 1417.75 5800 ---- ---- ---- ---- 1473.25 -42.75 1516.00 5900 ---- ---- ---- ---- 1571.50 -43.00 1614.50 6000 ---- ---- ---- ---- 1670.00 -42.75 1712.75 6100 ---- ---- ---- ---- 1768.25 -42.75 1811.00 6200 ---- ---- ---- ---- 1866.50 -42.75 1909.25 6300 ---- ---- ---- ---- 1965.00 -42.75 2007.75 6400 ---- ---- ---- ---- 2063.25 -42.75 2106.00 6500 ---- ---- ---- ---- 2161.50 -42.75 2204.25 7100 ---- ---- ---- ---- 2751.50 -42.75 2794.25 8100 ---- ---- ---- ---- 3734.75 -42.50 3777.25 9100 ---- ---- ---- ---- 4718.00 -42.50 4760.50 150 EW3 MAR24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 2003 800 ---- ---- ---- ---- .20 -.05 .25 900 ---- ---- ---- ---- .25 -.05 .30 1000 ---- ---- .35A .35A .35 -.05 .40 5 1100 ---- ---- .45A .45A .45 -.05 .50 2000 1200 ---- ---- .55A .55A .55 -.10 .65 1300 ---- ---- .65A .65A .70 -.05 .75 202 1400 ---- ---- .75A .75A .80 -.05 .85 151 1500 ---- ---- .90A .90A .95 -.10 1.05 2 1093 1600 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1700 ---- ---- 1.30A 1.30A 1.30 -.15 1.45 1800 ---- ---- 1.50A 1.50A 1.50 -.25 1.75 152 1900 ---- ---- 1.80A 1.80A 1.75 -.30 2.05 3 2000 ---- ---- 2.10A 2.10A 2.05 -.40 2.45 79 2100 ---- ---- 2.45A 2.45A 2.40 -.45 2.85 2 298 2200 ---- ---- 2.85A 2.85A 2.85 -.40 3.25 6 17 2300 ---- ---- 3.25A 3.25A 3.30 -.45 4 3.75 1 34 2400 ---- ---- 3.75A 3.75A 3.80 -.50 4.30 32 2450 4.20 4.20 4.00A 4.00A 4.10 -.50 1 4.60 545 581 2500 ---- ---- 4.25A 4.25A 4.35 -.55 4.90 1063 2550 ---- ---- 4.55A 4.55A 4.65 -.60 5.25 161 2600 5.25 5.65B 4.85A 4.85A 4.95 -.65 5 5.60 10 2650 ---- 6.05B 5.20A 6.05B 5.30 -.70 6.00 3 2700 ---- 6.45B 5.50A 6.45B 5.65 -.75 6.40 43 2750 ---- 6.95B 5.90A 6.95B 6.00 -.90 6.90 2800 ---- 7.45B 6.30A 7.45B 6.40 -1.00 7.40 355 2850 ---- 8.00B 6.75A 8.00B 6.85 -1.10 7.95 24 2900 ---- 8.65B 7.20A 8.65B 7.35 -1.20 8.55 157 2950 ---- 9.30B 7.75A 9.30B 7.90 -1.30 9.20 708 3000 8.70 10.00B 8.35A 9.15B 8.50 -1.45 2 9.95 319 651 3050 ---- ---- 9.00A 9.00A 9.20 -1.55 120 10.75 342 622 3100 ---- ---- 9.70A 9.70A 9.95 -1.80 45 11.75 2 444 3150 ---- 13.00B 10.75A 13.00B 10.75 -2.00 12.75 178 3200 13.25 14.25B 11.50A 11.50A 11.75 -2.25 326 14.00 83 438 3250 ---- 15.50B 12.75A 15.50B 13.00 -2.25 15.25 164 332 3300 ---- 17.25B 13.75A 17.25B 14.25 -2.50 48 16.75 80 568 3350 ---- 19.00B 15.25A 19.00B 15.50 -3.00 101 18.50 81 498 3400 16.75 21.25B 16.75 16.75A 17.25 -3.25 87 20.50 1063 3450 ---- 23.50B 18.75A 23.50B 19.00 -3.75 22.75 133 3500 ---- 26.25B 20.75A 26.25B 21.25 -4.25 25.50 6 879 3550 ---- 29.50B 23.25A 29.50B 23.75 -4.75 28.50 2 327 3600 ---- 33.00B 25.75A 33.00B 26.50 -5.25 165 31.75 82 493 3650 ---- 37.00B 29.00A 37.00B 29.75 -6.00 35.75 15 898 3700 ---- 41.75B 32.50A 41.75B 33.50 -6.50 647 40.00 7 258 3750 ---- 47.25B 36.75A 47.25B 37.50 -7.00 375 44.50 1 1263 3800 ---- 53.50B 41.50A 53.50B 42.50 -7.75 1 50.25 43 708 3820 ---- 56.00B 43.50A 56.00B 44.50 -8.25 52.75 424 3850 ---- 60.25B 46.75A 60.25B 48.00 -8.75 3 56.75 756 2276 3900 ---- 68.25B 52.75A 68.25B 54.25 -10.25 242 64.50 154 793 3920 60.25 71.50B 55.50A 55.50A 57.00 -10.50 465 67.50 49 880 3950 ---- 77.00B 59.75A 77.00B 61.25 -11.50 24 72.75 196 818 4000 72.75 87.00B 67.50A 67.50A 69.25 -12.50 224 81.75 348 2347 4050 ---- 98.00B 76.50A 98.00B 78.25 -14.00 40 92.25 4 919 4100 103.00 110.50B 86.25A 86.25A 88.50 -15.25 809 103.75 333 1519 4150 114.75 124.25B 97.50A 101.00B 100.00 -17.00 150 117.00 80 1350 4200 128.25 139.50B 110.25A 110.25A 113.00 -18.50 89 131.50 2 1221 4250 ---- 156.75B 124.50A 156.75B 127.75 -20.25 60 148.00 182 892 4300 171.00 175.75B 140.50A 140.50A 144.25 -22.00 410 166.25 16 1508 4350 ---- 197.25B 158.50A 197.25B 162.75 -24.00 186.75 695 4400 ---- 221.00B 179.25A 221.00B 183.50 -26.00 209.50 32 390 4425 ---- 233.75B 190.50A 233.75B 195.00 -27.00 222.00 57 4450 ---- 247.50B 202.25A 247.50B 207.00 -28.25 235.25 66 4500 271.50 277.00B 228.00A 277.00B 233.25 -30.50 5 263.75 130 4550 ---- 305.50B 257.25A 304.00B 262.75 -32.50 1 295.25 187 4600 ---- 341.00B 295.00A 339.50B 295.50 -34.25 2 329.75 16 404 4650 ---- 379.50B 331.25A 378.00B 331.25 -36.25 367.50 67 4700 ---- ---- 368.75A 368.75A 370.00 -37.50 407.50 40 199 4750 ---- ---- 410.25A 410.25A 411.25 -38.75 450.00 148 4800 ---- ---- 457.25A 457.25A 454.50 -39.75 494.25 16 173 4850 ---- ---- ---- ---- 499.50 -40.50 540.00 44 4900 ---- ---- ---- ---- 545.50 -41.25 586.75 4950 ---- ---- ---- ---- 592.50 -41.50 634.00 5000 ---- ---- ---- ---- 640.00 -42.00 682.00 2 5050 ---- ---- ---- ---- 688.00 -42.25 730.25 5100 ---- ---- ---- ---- 736.50 -42.00 778.50 5150 ---- ---- ---- ---- 785.00 -42.25 827.25 5200 ---- ---- ---- ---- 833.50 -42.25 875.75 5250 ---- ---- ---- ---- 882.25 -42.25 924.50 5300 ---- ---- ---- ---- 931.00 -42.25 973.25 5350 ---- ---- ---- ---- 979.75 -42.50 1022.25 5400 ---- ---- ---- ---- 1028.50 -42.50 1071.00 5450 ---- ---- ---- ---- 1077.50 -42.25 1119.75 5500 ---- ---- ---- ---- 1126.25 -42.50 1168.75 5550 ---- ---- ---- ---- 1175.25 -42.25 1217.50 5600 ---- ---- ---- ---- 1224.00 -42.50 1266.50 5650 ---- ---- ---- ---- 1273.00 -42.50 1315.50 5700 ---- ---- ---- ---- 1322.00 -42.25 1364.25 5800 ---- ---- ---- ---- 1419.75 -42.50 1462.25 5900 ---- ---- ---- ---- 1517.50 -42.50 1560.00 6000 ---- ---- ---- ---- 1615.50 -42.25 1657.75 6100 ---- ---- ---- ---- 1713.25 -42.50 1755.75 6200 ---- ---- ---- ---- 1811.25 -42.25 1853.50 6300 ---- ---- ---- ---- 1909.25 -42.25 1951.50 6400 ---- ---- ---- ---- 2007.00 -42.25 2049.25 6500 ---- ---- ---- ---- 2105.00 -42.25 2147.25 6600 ---- ---- ---- ---- 2202.75 -42.25 2245.00 6700 ---- ---- ---- ---- 2300.75 -42.25 2343.00 7100 ---- ---- ---- ---- 2692.25 -42.25 2734.50 8000 ---- ---- ---- ---- 3573.50 -42.00 3615.50 8100 ---- ---- ---- ---- 3671.50 -42.00 3713.50 2000 9100 ---- ---- ---- ---- 4650.50 -41.75 4692.25 2000 EW3 APR24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 2 800 ---- ---- ---- ---- .35 -.05 .40 2321 900 ---- ---- ---- ---- .50 .00 .50 1111 1000 ---- ---- .60A .60A .65 .00 .65 2349 1100 ---- ---- .75A .75A .80 .00 .80 2615 1200 ---- ---- .90A .90A .95 .00 .95 3169 1300 ---- ---- 1.05A 1.05A 1.10 -.05 1.15 972 1400 ---- ---- 1.30A 1.30A 1.30 -.15 1.45 550 1500 ---- ---- 1.50A 1.50A 1.55 -.15 1.70 613 1600 1.95 1.95 1.80A 1.80A 1.80 -.25 235 2.05 6295 1700 ---- ---- 2.15A 2.15A 2.15 -.25 1 2.40 477 5219 1800 ---- ---- 2.55A 2.55A 2.60 -.25 2.85 437 1900 ---- ---- 2.95A 2.95A 3.00 -.30 3.30 581 2000 ---- ---- 3.35A 3.35A 3.45 -.35 3.80 12 1361 2100 ---- ---- 3.80A 3.80A 3.90 -.40 4.30 1276 2200 ---- 4.95B 4.30A 4.95B 4.40 -.50 1 4.90 476 5646 2300 ---- 5.60B 4.85A 5.60B 4.95 -.60 5.55 71 2400 5.85 6.40B 5.50A 5.50A 5.60 -.70 201 6.30 285 2500 ---- 7.25B 6.20A 7.25B 6.30 -.85 7.15 8 259 2550 ---- 7.75B 6.60A 7.75B 6.70 -.95 7.65 143 2600 ---- 8.30B 7.05A 8.30B 7.15 -1.00 8.15 372 409 2650 ---- 8.90B 7.50A 8.90B 7.65 -1.05 2 8.70 2 523 2700 ---- 9.50B 8.05A 9.50B 8.15 -1.15 200 9.30 4 545 2750 ---- ---- 8.60A 8.60A 8.70 -1.30 10.00 27 2800 10.25 10.25 9.15A 9.15A 9.30 -1.45 176 10.75 528 2850 ---- 11.75B 9.80A 11.75B 9.95 -1.55 2 11.50 119 2900 ---- ---- 10.50A 10.50A 10.75 -1.75 12.50 2 294 2950 ---- 13.50B 11.50A 13.50B 11.50 -1.75 13.25 213 3000 ---- 14.75B 12.25A 14.75B 12.25 -2.25 14.50 267 3050 ---- 16.00B 13.25A 16.00B 13.25 -2.25 15.50 1 225 3100 ---- 17.25B 14.25A 17.25B 14.25 -2.50 1 16.75 38 1062 3150 ---- 18.75B 15.50A 18.75B 15.50 -2.75 1 18.25 1 306 3200 ---- 20.50B 16.75A 20.50B 17.00 -3.00 1 20.00 11 734 3250 20.00 22.50B 18.25A 18.25A 18.50 -3.25 4 21.75 507 3300 ---- 24.50B 20.00A 24.50B 20.00 -3.75 23.75 1 904 3350 23.25 27.00B 21.75A 24.25B 22.00 -4.00 5 26.00 444 3400 26.50 29.75B 24.00A 24.00A 24.25 -4.50 2 28.75 53 138 3450 ---- 32.75B 26.50A 32.75B 26.75 -4.75 31.50 98 3500 29.25 36.25B 29.00A 29.25 29.50 -5.25 1 34.75 1 791 3550 ---- 40.25B 32.25A 40.25B 32.50 -6.00 38.50 223 3600 40.00 44.75B 35.75A 40.25B 36.25 -6.50 1 42.75 2 363 3650 ---- 49.75B 39.50A 49.75B 40.25 -7.25 20 47.50 1 404 3700 ---- 55.50B 44.00A 55.50B 44.75 -8.00 4 52.75 7 883 3750 ---- 61.75B 49.00A 61.75B 50.00 -8.75 404 58.75 53 913 3800 ---- 68.75B 54.75A 68.75B 55.75 -9.75 2 65.50 12 1512 3850 ---- 76.75B 61.00A 76.75B 62.25 -10.75 2 73.00 1 508 3900 ---- 85.50B 68.25A 85.50B 69.75 -11.50 1 81.25 96 1842 3950 ---- 95.50B 76.25A 95.50B 77.75 -12.50 1 90.25 3 766 4000 ---- 106.25B 85.00A 106.25B 87.00 -13.50 2 100.50 19 857 4050 ---- 118.25B 94.75A 118.25B 97.00 -14.75 241 111.75 1 1236 4100 116.25 131.50B 105.75A 119.25B 108.25 -16.00 28 124.25 4 324 4150 ---- 145.50B 117.75A 145.50B 120.50 -17.50 138.00 46 524 4200 ---- 161.75B 131.25A 161.75B 134.25 -19.00 153.25 12 720 4250 ---- 179.25B 146.00A 179.25B 149.50 -20.50 170.00 682 4300 ---- 198.50B 162.50A 198.50B 166.25 -22.00 188.25 114 861 4350 ---- 219.50B 180.50A 219.50B 184.50 -24.00 208.50 512 4400 ---- 242.00B 200.50A 242.00B 205.00 -25.75 230.75 1539 4425 230.00 254.00B 211.50A 234.75B 216.00 -26.75 42 242.75 4 153 4450 268.00 268.00 223.00A 228.00B 227.50 -27.75 19 255.25 16 591 4500 ---- 294.75B 248.00A 294.75B 252.75 -29.50 282.25 1 1126 4550 ---- 325.25B 275.50A 325.25B 280.50 -31.25 20 311.75 717 4600 ---- 355.00B 306.00A 353.50B 311.00 -33.25 344.25 719 4650 ---- 391.00B 343.75A 389.50B 344.50 -34.75 379.25 59 4700 ---- 429.50B 392.00A 428.00B 380.75 -36.25 417.00 37 4750 ---- ---- 435.75A 435.75A 419.50 -37.50 457.00 181 4800 ---- ---- 484.00A 484.00A 460.50 -38.50 499.00 91 4850 ---- ---- ---- ---- 503.25 -39.50 542.75 53 4900 ---- ---- ---- ---- 547.50 -40.25 587.75 24 4950 ---- ---- ---- ---- 593.00 -40.75 633.75 1 5000 ---- ---- ---- ---- 639.50 -41.00 680.50 5050 ---- ---- ---- ---- 686.50 -41.50 728.00 5100 ---- ---- ---- ---- 734.00 -41.75 775.75 5150 ---- ---- ---- ---- 782.00 -41.75 823.75 5200 ---- ---- ---- ---- 830.00 -41.75 871.75 5250 ---- ---- ---- ---- 878.25 -42.00 920.25 5300 ---- ---- ---- ---- 926.50 -42.00 968.50 5350 ---- ---- ---- ---- 975.00 -42.00 1017.00 5400 ---- ---- ---- ---- 1023.50 -42.00 1065.50 5450 ---- ---- ---- ---- 1072.00 -42.00 1114.00 5500 ---- ---- ---- ---- 1120.50 -42.25 1162.75 5550 ---- ---- ---- ---- 1169.25 -42.00 1211.25 5600 ---- ---- ---- ---- 1217.75 -42.25 1260.00 5650 ---- ---- ---- ---- 1266.25 -42.25 1308.50 5700 ---- ---- ---- ---- 1315.00 -42.25 1357.25 5800 ---- ---- ---- ---- 1412.25 -42.25 1454.50 5900 ---- ---- ---- ---- 1509.50 -42.25 1551.75 6000 ---- ---- ---- ---- 1607.00 -42.00 1649.00 6100 ---- ---- ---- ---- 1704.25 -42.00 1746.25 6200 ---- ---- ---- ---- 1801.75 -42.00 1843.75 6300 ---- ---- ---- ---- 1899.00 -42.00 1941.00 6400 ---- ---- ---- ---- 1996.25 -42.25 2038.50 6500 ---- ---- ---- ---- 2093.75 -42.00 2135.75 1 6600 ---- ---- ---- ---- 2191.00 -42.00 2233.00 6700 ---- ---- ---- ---- 2288.50 -42.00 2330.50 7100 ---- ---- ---- ---- 2678.00 -42.00 2720.00 1 8100 ---- ---- ---- ---- 3651.75 -41.75 3693.50 9100 ---- ---- ---- ---- 4625.50 -41.75 4667.25 1 EW3 MAY24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 .05 .05 .05 .05 CAB .00 1 CAB 1815 900 .55 .55 .55 .55 .65 -.05 10 .70 11 1000 ---- ---- .85A .85A .85 -.05 .90 10 1100 ---- ---- 1.05A 1.05A 1.05 -.10 1.15 3 1200 ---- ---- 1.25A 1.25A 1.25 -.15 1.40 500 1300 ---- ---- 1.55A 1.55A 1.50 -.20 1.70 54 1400 ---- ---- 1.80A 1.80A 1.85 -.20 2.05 40 1500 ---- ---- 2.15A 2.15A 2.20 -.20 2.40 3840 1600 ---- ---- 2.60A 2.60A 2.60 -.25 2.85 287 1700 ---- ---- 3.00A 3.00A 3.00 -.25 244 3.25 606 1800 ---- ---- 3.45A 3.45A 3.45 -.30 3.75 1900 ---- ---- 3.90A 3.90A 3.95 -.35 4.30 16 2000 ---- ---- 4.40A 4.40A 4.45 -.45 4.90 2545 2100 5.00 5.00 4.95A 4.95A 5.05 -.50 229 5.55 37 2200 5.75 5.85 5.55A 5.55A 5.65 -.65 249 6.30 370 2300 6.55 7.15B 6.30 6.30 6.35 -.75 4 7.10 3 43 2400 ---- 8.10B 7.10A 8.10B 7.15 -.85 8.00 3 390 2500 8.60 9.25B 8.00A 8.00A 8.05 -1.05 1 9.10 123 2550 ---- 9.85B 8.55A 9.85B 8.55 -1.15 9.70 2600 ---- 10.50B 9.10A 10.50B 9.10 -1.15 10.25 1 946 2650 ---- 11.25B 9.65A 11.25B 9.70 -1.30 11.00 11 2700 ---- 12.00B 10.50A 12.00B 10.25 -1.50 11.75 84 536 2750 ---- ---- 11.00A 11.00A 11.00 -1.75 12.75 125 2800 11.50 13.75B 11.50 11.50 11.75 -1.75 1 13.50 1 202 2850 ---- ---- 12.75A 12.75A 12.50 -2.25 14.75 43 2900 ---- 16.00B 13.50A 16.00B 13.50 -2.25 15.75 220 2950 ---- 17.25B 14.50A 17.25B 14.50 -2.50 17.00 336 3000 ---- 18.50B 15.75A 18.50B 15.75 -2.50 18.25 1 446 3050 ---- 20.25B 17.00A 20.25B 17.00 -2.75 19.75 456 3100 ---- 21.75B 18.25A 21.75B 18.25 -3.25 4 21.50 138 3150 ---- 23.75B 19.75A 23.75B 19.75 -3.50 23.25 451 3200 25.50 25.75B 21.50A 21.50A 21.50 -3.75 2 25.25 20 508 3250 ---- 28.25B 23.25A 28.25B 23.50 -4.00 27.50 691 3300 ---- 30.75B 25.25A 30.75B 25.50 -4.50 30.00 474 3350 33.25 33.75B 27.75A 27.75A 28.00 -4.75 2 32.75 41 738 3400 ---- 36.75B 30.25A 36.75B 30.50 -5.25 35.75 2 390 3450 ---- 40.50B 33.00A 40.50B 33.50 -5.75 39.25 707 3500 ---- 44.50B 36.50A 44.50B 36.75 -6.25 43.00 549 3550 ---- 49.00B 40.00A 49.00B 40.50 -6.75 47.25 1632 3600 49.25 54.25B 44.00A 44.00A 44.75 -7.25 4 52.00 460 3650 ---- 59.75B 48.50A 59.75B 49.50 -7.75 57.25 41 143 3700 ---- 66.25B 53.50A 66.25B 54.75 -8.50 8 63.25 5 432 3750 65.00 73.25B 59.25A 59.25A 60.50 -9.25 2 69.75 222 3800 ---- 81.00B 65.50A 81.00B 67.00 -10.00 77.00 424 3850 77.50 89.50B 72.75A 74.25B 74.25 -10.75 2 85.00 2 512 3900 87.50 99.00B 80.50A 90.00B 82.25 -11.75 4 94.00 737 3950 ---- 109.50B 89.25A 109.50B 91.00 -12.75 103.75 2 625 4000 ---- 121.00B 98.75A 121.00B 100.75 -13.75 55 114.50 53 561 4050 ---- 133.50B 109.25A 133.50B 111.50 -14.75 51 126.25 51 514 4100 ---- 147.00B 120.75A 147.00B 123.25 -16.00 139.25 685 4150 ---- 162.00B 133.25A 162.00B 136.25 -17.25 153.50 458 4200 ---- 178.25B 147.25A 178.25B 150.50 -18.50 169.00 1202 4250 179.00 195.75B 162.25A 180.25B 166.00 -20.00 22 186.00 1 274 4300 188.75 215.00B 179.00A 198.25B 183.00 -21.75 36 204.75 35 1219 4350 ---- 235.75B 197.25A 235.75B 201.50 -23.75 225.25 937 4400 ---- 258.00B 217.25A 258.00B 221.75 -25.50 247.25 3 489 4425 ---- 270.00B 228.00A 270.00B 232.50 -26.50 259.00 160 258 4450 279.00 283.00B 239.25A 283.00B 244.00 -27.25 16 271.25 106 4500 ---- 309.00B 263.75A 309.00B 268.25 -29.00 297.25 937 4550 ---- 338.25B 290.25A 338.25B 295.00 -30.50 325.50 214 4600 319.50 365.75B 319.00A 324.00B 324.25 -32.00 1 356.25 169 4650 ---- 400.00B 356.25A 398.75B 356.00 -33.75 389.75 60 4700 ---- 436.75B 390.75A 435.25B 390.50 -35.00 425.50 86 4750 ---- 475.75B ---- 474.25B 427.25 -36.50 463.75 42 4800 ---- ---- ---- ---- 466.50 -37.50 504.00 17 4850 ---- ---- ---- ---- 507.50 -38.75 546.25 30 4900 ---- ---- ---- ---- 550.50 -39.50 590.00 4950 ---- ---- ---- ---- 594.50 -40.25 634.75 5000 ---- ---- ---- ---- 640.00 -40.50 680.50 5050 ---- ---- ---- ---- 686.00 -41.00 727.00 5100 ---- ---- ---- ---- 732.75 -41.25 774.00 1 5150 ---- ---- ---- ---- 780.00 -41.50 821.50 5200 ---- ---- ---- ---- 827.50 -41.50 869.00 5250 ---- ---- ---- ---- 875.50 -41.50 917.00 5300 ---- ---- ---- ---- 923.25 -41.75 965.00 5350 ---- ---- ---- ---- 971.50 -41.75 1013.25 5400 ---- ---- ---- ---- 1019.50 -42.00 1061.50 5450 ---- ---- ---- ---- 1067.75 -42.00 1109.75 5500 ---- ---- ---- ---- 1116.00 -42.00 1158.00 5550 ---- ---- ---- ---- 1164.50 -41.75 1206.25 5600 ---- ---- ---- ---- 1212.75 -42.00 1254.75 5650 ---- ---- ---- ---- 1261.25 -41.75 1303.00 5700 ---- ---- ---- ---- 1309.50 -42.00 1351.50 5800 ---- ---- ---- ---- 1406.50 -41.75 1448.25 5900 ---- ---- ---- ---- 1503.25 -42.00 1545.25 6000 ---- ---- ---- ---- 1600.25 -42.00 1642.25 6100 ---- ---- ---- ---- 1697.25 -41.75 1739.00 6200 ---- ---- ---- ---- 1794.00 -42.00 1836.00 6300 ---- ---- ---- ---- 1891.00 -41.75 1932.75 6400 ---- ---- ---- ---- 1988.00 -41.75 2029.75 6500 ---- ---- ---- ---- 2085.00 -41.75 2126.75 6600 ---- ---- ---- ---- 2182.00 -41.75 2223.75 6700 ---- ---- ---- ---- 2278.75 -41.75 2320.50 7100 ---- ---- ---- ---- 2666.75 -41.50 2708.25 8100 ---- ---- ---- ---- 3636.25 -41.50 3677.75 9100 ---- ---- ---- ---- 4606.00 -41.25 4647.25 3 EW3 JUN24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 1 900 ---- ---- ---- ---- .85 -.05 .90 1000 ---- ---- 1.15A 1.15A 1.10 -.15 1.25 1 1100 ---- ---- 1.45A 1.45A 1.45 -.15 1.60 1 1200 ---- ---- 1.75A 1.75A 1.75 -.20 1.95 100 1300 ---- ---- 2.10A 2.10A 2.10 -.25 2.35 1400 ---- ---- 2.50A 2.50A 2.50 -.25 2.75 2 1500 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1217 1600 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 99 1700 ---- ---- 3.95A 3.95A 3.75 -.45 4.20 23 1800 ---- ---- 4.45A 4.45A 4.25 -.50 4.75 6 1900 ---- ---- 5.00A 5.00A 4.80 -.60 5.40 2000 ---- ---- 5.60A 5.60A 5.45 -.65 6.10 1215 2100 ---- 6.90B 6.30A 6.90B 6.10 -.75 6.85 2200 ---- 7.85B 7.05A 7.85B 6.90 -.85 7.75 2300 ---- 8.90B 7.95A 8.90B 7.80 -.95 8.75 2400 ---- 10.00B 8.95A 10.00B 8.80 -1.10 9.90 6 10 2500 ---- ---- 10.25A 10.25A 9.95 -1.30 11.25 2 2550 ---- ---- 10.75A 10.75A 10.75 -1.25 12.00 2600 ---- ---- 11.50A 11.50A 11.50 -1.50 13.00 21 2650 ---- ---- 12.25A 12.25A 12.25 -1.50 13.75 2 2700 ---- ---- 13.00A 13.00A 13.00 -1.75 14.75 10 2750 ---- ---- 13.75A 13.75A 14.00 -1.75 15.75 1 2800 ---- ---- 14.75A 14.75A 14.75 -2.25 17.00 2 2850 ---- ---- 15.75A 15.75A 15.75 -2.25 18.00 2900 ---- ---- 16.75A 16.75A 16.75 -2.50 24 19.25 9 151 2950 ---- ---- 18.00A 18.00A 18.00 -2.75 20.75 23 3000 ---- 22.50B 19.25A 22.50B 19.25 -3.00 22.25 121 3050 ---- 24.25B 20.75A 24.25B 20.75 -3.00 23.75 3100 ---- 26.25B 22.25A 26.25B 22.25 -3.50 25.75 3 3150 ---- 28.25B 24.25A 28.25B 24.00 -3.75 27.75 39 3200 ---- 30.75B 26.00A 30.75B 25.75 -4.25 30.00 51 3250 ---- 33.25B 28.25A 33.25B 28.00 -4.50 32.50 58 3300 ---- 36.25B 30.50A 36.25B 30.25 -5.00 35.25 3350 ---- 39.25B 33.25A 39.25B 33.00 -5.25 38.25 62 3400 ---- 43.00B 36.00A 43.00B 35.75 -6.00 41.75 7 9 3450 ---- 46.75B 39.25A 46.75B 39.25 -6.25 45.50 7 9 3500 ---- 51.25B 42.75A 51.25B 43.00 -6.50 3 49.50 3 3550 ---- 56.00B 46.75A 56.00B 47.00 -7.25 3 54.25 17 3600 ---- 61.25B 51.00A 61.25B 51.75 -7.50 59.25 22 3650 ---- 67.25B 55.75A 67.25B 57.00 -7.75 64.75 36 3700 ---- 73.50B 61.25A 73.50B 62.50 -8.50 36 71.00 9 305 3750 ---- 80.75B 67.25A 80.75B 68.75 -9.00 77.75 113 3800 ---- 88.50B 73.75A 88.50B 75.25 -10.00 85.25 1 33 3850 ---- 97.25B 81.25A 97.25B 82.25 -11.00 93.25 1 28 3900 ---- 106.50B 89.00A 106.50B 90.25 -12.00 102.25 3 3950 ---- 116.75B 97.75A 116.75B 99.00 -13.00 112.00 3 4000 ---- 128.00B 107.25A 128.00B 108.50 -14.25 122.75 2 4050 ---- 140.00B 117.75A 140.00B 119.25 -15.25 134.50 23 4100 ---- 153.25B 129.00A 153.25B 131.00 -16.00 147.00 3 4150 ---- 167.50B 141.50A 167.50B 143.50 -17.25 160.75 4200 ---- 183.00B 154.75A 183.00B 157.25 -18.25 175.50 10 4250 ---- 199.50B 169.25A 199.50B 172.00 -19.50 12 191.50 3 72 4300 ---- 217.25B 185.00A 217.25B 187.75 -21.00 208.75 27 4350 ---- 236.50B 202.25A 236.50B 205.00 -22.50 227.50 8 4400 ---- 257.25B 220.75A 257.25B 223.75 -24.00 247.75 37 4425 ---- 268.25B 230.50A 268.25B 233.50 -25.00 258.50 4450 ---- 280.00B 241.25A 280.00B 244.00 -25.50 269.50 4500 ---- 304.25B 263.50A 304.25B 266.00 -27.25 293.25 4550 ---- 330.25B 287.00A 330.25B 289.75 -29.00 318.75 3 4600 ---- 358.25B 312.75A 358.25B 315.75 -30.25 346.00 652 4650 ---- 388.75B 340.50A 388.75B 344.25 -31.50 375.75 4700 ---- 408.75B 370.75A 408.75B 375.00 -32.75 407.75 1 4750 ---- 443.50B 409.75A 443.50B 408.25 -33.50 441.75 4800 ---- ---- 444.75A 444.75A 443.75 -34.50 478.25 4850 ---- ---- ---- ---- 481.50 -35.25 516.75 4900 ---- ---- ---- ---- 521.00 -36.25 557.25 4950 ---- ---- ---- ---- 562.00 -37.00 599.00 5000 ---- ---- ---- ---- 604.50 -38.00 642.50 5050 ---- ---- ---- ---- 648.00 -38.75 686.75 5100 ---- ---- ---- ---- 692.75 -39.25 732.00 5150 ---- ---- ---- ---- 738.00 -40.25 778.25 5200 ---- ---- ---- ---- 784.25 -40.50 824.75 5250 ---- ---- ---- ---- 831.00 -40.75 871.75 5300 ---- ---- ---- ---- 878.25 -40.75 919.00 5350 ---- ---- ---- ---- 925.75 -40.75 966.50 5400 ---- ---- ---- ---- 973.25 -41.00 1014.25 5450 ---- ---- ---- ---- 1021.00 -41.00 1062.00 5500 ---- ---- ---- ---- 1069.00 -41.00 1110.00 5550 ---- ---- ---- ---- 1117.00 -41.00 1158.00 5600 ---- ---- ---- ---- 1165.00 -41.00 1206.00 5650 ---- ---- ---- ---- 1213.00 -41.00 1254.00 5700 ---- ---- ---- ---- 1261.00 -41.00 1302.00 5750 ---- ---- ---- ---- 1309.25 -41.00 1350.25 5800 ---- ---- ---- ---- 1357.25 -41.00 1398.25 5900 ---- ---- ---- ---- 1453.50 -41.00 1494.50 6000 ---- ---- ---- ---- 1550.00 -41.00 1591.00 6100 ---- ---- ---- ---- 1646.25 -41.00 1687.25 6200 ---- ---- ---- ---- 1742.50 -41.25 1783.75 6300 ---- ---- ---- ---- 1839.00 -41.00 1880.00 6400 ---- ---- ---- ---- 1935.50 -41.00 1976.50 6500 ---- ---- ---- ---- 2031.75 -41.00 2072.75 6600 ---- ---- ---- ---- 2128.25 -41.00 2169.25 6700 ---- ---- ---- ---- 2224.75 -41.00 2265.75 7100 ---- ---- ---- ---- 2610.50 -40.75 2651.25 8100 ---- ---- ---- ---- 3575.00 -40.75 3615.75 9100 ---- ---- ---- ---- 4539.75 -40.25 4580.00 EW3 JUL24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 3 900 ---- ---- ---- ---- 1.05 -.10 1.15 316 1000 ---- ---- 1.40A 1.40A 1.35 -.15 1.50 5 1100 ---- ---- 1.75A 1.75A 1.70 -.15 1.85 1200 ---- ---- 2.10A 2.10A 2.10 -.15 6 2.25 1300 ---- ---- 2.55A 2.55A 2.55 -.20 2.75 929 1400 ---- 3.35B 3.10A 3.35B 3.05 -.25 3.30 232 1500 ---- ---- 3.65A 3.65A 3.60 -.25 3.85 6 1600 ---- ---- 4.10A 4.10A 4.15 -.25 4.40 3 1700 ---- ---- 4.60A 4.60A 4.65 -.35 5.00 2 2 1800 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 126 126 1900 ---- 6.35B 5.85A 6.35B 5.80 -.50 6.30 2000 ---- 7.20B 6.55A 7.20B 6.50 -.60 7.10 313 2100 ---- 8.15B 7.35A 8.15B 7.30 -.75 8.05 226 2200 ---- 9.20B 8.25A 9.20B 8.25 -.85 9.10 226 2300 ---- ---- 9.25A 9.25A 9.25 -1.00 10.25 218 2400 ---- 11.75B 10.50A 11.75B 10.50 -1.00 11.50 211 2500 ---- 13.25B 11.75A 13.25B 11.75 -1.25 13.00 123 2550 ---- 14.00B 12.50A 14.00B 12.50 -1.25 13.75 2600 ---- 15.00B 13.25A 15.00B 13.25 -1.50 14.75 50 2650 ---- 16.00B 14.00A 16.00B 14.25 -1.50 15.75 225 2700 ---- 17.25B 15.00A 17.25B 15.00 -2.00 17.00 2 510 2750 ---- 18.50B 16.00A 18.50B 16.00 -2.00 18.00 2800 ---- 19.75B 17.00A 19.75B 17.25 -2.25 19.50 204 2850 ---- 21.00B 18.25A 21.00B 18.25 -2.50 20.75 27 2900 20.75 22.75B 18.75 18.75 19.50 -2.75 22 22.25 110 2950 ---- 24.50B 21.00A 24.50B 21.00 -3.00 10 24.00 3000 24.25 26.25B 22.50A 22.50A 22.50 -3.25 1 25.75 68 3050 ---- 28.25B 24.25A 28.25B 24.25 -3.50 27.75 117 3100 ---- 30.50B 26.00A 30.50B 26.25 -3.75 30.00 140 3150 ---- 33.00B 28.00A 33.00B 28.25 -4.00 32.25 23 3200 ---- 35.75B 30.25A 35.75B 30.50 -4.50 6 35.00 221 3250 ---- 38.75B 32.75A 38.75B 33.00 -4.75 37.75 14 3300 ---- 42.00B 35.50A 42.00B 35.75 -5.25 41.00 37 3350 ---- 45.50B 38.25A 45.50B 38.75 -5.75 44.50 76 3400 ---- 49.50B 41.75A 49.50B 42.25 -6.00 48.25 167 3450 ---- 54.00B 45.25A 54.00B 45.75 -6.50 52.25 335 3500 ---- 58.75B 49.25A 58.75B 49.75 -7.00 56.75 16 3550 ---- 64.00B 53.75A 64.00B 54.25 -7.50 61.75 112 3600 ---- 69.75B 58.50A 69.75B 59.25 -8.00 3 67.25 99 3650 ---- 76.25B 63.75A 76.25B 64.75 -8.50 73.25 61 3700 ---- 83.25B 69.75A 83.25B 70.50 -9.50 80.00 178 3750 ---- 91.00B 76.25A 91.00B 77.25 -10.00 87.25 207 3800 88.25 99.25B 83.25A 91.25B 84.50 -10.75 5 95.25 125 3850 96.50 108.50B 91.00A 99.75B 92.25 -11.75 5 104.00 118 3900 ---- 118.25B 99.25A 118.25B 101.00 -12.50 113.50 71 3950 ---- 129.00B 108.50A 129.00B 110.25 -13.50 123.75 155 4000 ---- 140.75B 118.50A 140.75B 120.50 -14.50 135.00 58 4050 ---- 153.25B 129.50A 153.25B 131.50 -15.50 147.00 2 255 4100 ---- 166.75B 141.00A 166.75B 143.50 -16.50 160.00 2 106 4150 ---- 181.25B 154.00A 181.25B 156.50 -17.50 174.00 321 4200 ---- 196.75B 167.75A 196.75B 170.50 -18.50 189.00 287 4250 ---- 213.50B 182.50A 213.50B 185.50 -19.75 205.25 44 4300 ---- 231.50B 198.50A 231.50B 201.75 -20.75 222.50 18 245 4350 ---- 250.75B 215.75A 250.75B 219.00 -22.25 241.25 10 138 4400 ---- 271.50B 234.50A 271.50B 237.75 -23.50 261.25 16 320 4450 ---- 293.75B 254.25A 293.75B 258.00 -24.75 282.75 16 212 4500 ---- 317.50B 276.00A 317.50B 280.00 -25.75 305.75 468 4550 ---- 342.75B 299.25A 342.75B 303.50 -27.25 330.75 171 4600 ---- 370.00B 325.00A 370.00B 329.00 -28.75 357.75 214 4650 ---- 399.25B 352.25A 399.25B 356.50 -30.00 386.50 41 4700 ---- 427.25B 381.50A 427.25B 386.00 -31.50 417.50 189 4750 ---- 451.50B 413.75A 451.50B 417.75 -32.75 450.50 15 4800 ---- 487.00B 453.00A 487.00B 451.50 -34.00 485.50 61 4850 ---- ---- 492.00A 492.00A 487.50 -35.25 522.75 30 4900 ---- ---- ---- ---- 525.25 -36.25 561.50 64 4950 ---- ---- ---- ---- 565.00 -37.25 602.25 24 5000 ---- ---- ---- ---- 606.25 -38.00 644.25 96 5050 ---- ---- ---- ---- 649.00 -38.75 687.75 5100 ---- ---- ---- ---- 692.75 -39.50 732.25 102 5150 ---- ---- ---- ---- 737.75 -39.75 777.50 5200 ---- ---- ---- ---- 783.25 -40.00 823.25 5250 ---- ---- ---- ---- 829.50 -40.25 869.75 5300 ---- ---- ---- ---- 876.25 -40.25 916.50 5350 ---- ---- ---- ---- 923.00 -40.50 963.50 5400 ---- ---- ---- ---- 970.25 -40.75 1011.00 5450 ---- ---- ---- ---- 1017.50 -40.75 1058.25 5500 ---- ---- ---- ---- 1065.25 -40.75 1106.00 5550 ---- ---- ---- ---- 1112.75 -40.75 1153.50 5600 ---- ---- ---- ---- 1160.50 -40.75 1201.25 5650 ---- ---- ---- ---- 1208.25 -40.75 1249.00 5700 ---- ---- ---- ---- 1256.00 -41.00 1297.00 5750 ---- ---- ---- ---- 1304.00 -40.75 1344.75 5800 ---- ---- ---- ---- 1351.75 -41.00 1392.75 5900 ---- ---- ---- ---- 1447.75 -40.75 1488.50 6000 ---- ---- ---- ---- 1543.50 -40.75 1584.25 6100 ---- ---- ---- ---- 1639.50 -40.75 1680.25 6200 ---- ---- ---- ---- 1735.50 -40.75 1776.25 6300 ---- ---- ---- ---- 1831.50 -40.75 1872.25 6400 ---- ---- ---- ---- 1927.50 -40.75 1968.25 6500 ---- ---- ---- ---- 2023.50 -40.75 2064.25 6600 ---- ---- ---- ---- 2119.50 -40.75 2160.25 6700 ---- ---- ---- ---- 2215.50 -40.75 2256.25 7100 ---- ---- ---- ---- 2599.50 -40.75 2640.25 8100 ---- ---- ---- ---- 3560.25 -40.25 3600.50 9100 ---- ---- ---- ---- 4520.75 -40.00 4560.75 3 EW3 AUG24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 .05 .05 .05 .05 CAB .00 1 CAB 13 900 ---- ---- ---- ---- 1.35 -.10 1.45 9 1000 ---- ---- 1.75A 1.75A 1.70 -.10 1.80 1637 1100 ---- ---- 2.15A 2.15A 2.10 -.10 2.20 1200 ---- ---- 2.55A 2.55A 2.55 -.15 2.70 419 1300 ---- ---- 3.05A 3.05A 3.10 -.15 3.25 1400 ---- ---- 3.65A 3.65A 3.65 -.20 3.85 467 1500 ---- ---- 4.15A 4.15A 4.20 -.25 2 4.45 2 820 1600 ---- ---- 4.65A 4.65A 4.75 -.30 5.05 1 1700 ---- ---- 5.25A 5.25A 5.30 -.40 5.70 1800 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 2 1900 ---- 7.20B 6.65A 7.20B 6.55 -.60 7.15 71 2000 ---- 8.15B 7.45A 8.15B 7.35 -.75 8.10 422 2100 ---- 9.25B 8.35A 9.25B 8.30 -.85 9.15 2 592 2200 ---- ---- 9.40A 9.40A 9.35 -1.15 10.50 5 18 2300 ---- ---- 10.75A 10.75A 10.50 -1.25 4 11.75 9 2400 ---- ---- 12.00A 12.00A 11.75 -1.50 13.25 2500 ---- ---- 13.50A 13.50A 13.25 -1.75 15.00 367 2550 ---- ---- 14.25A 14.25A 14.25 -1.75 16.00 63 2600 ---- 17.25B 15.25A 17.25B 15.00 -2.00 17.00 43 2650 ---- 18.25B 16.25A 18.25B 16.00 -2.00 2 18.00 2700 ---- 19.75B 17.25A 19.75B 17.25 -2.00 19.25 89 2750 ---- 21.00B 18.50A 21.00B 18.25 -2.25 20.50 44 2800 ---- 22.50B 19.75A 22.50B 19.75 -2.50 22.25 254 2850 ---- 24.25B 21.00A 24.25B 21.00 -2.75 23.75 104 2900 ---- 26.00B 22.50A 26.00B 22.75 -3.00 25.75 12 2950 ---- 28.00B 24.25A 28.00B 24.25 -3.25 27.50 12 3000 ---- 30.25B 26.00A 30.25B 26.00 -3.50 29.50 76 3050 ---- 32.50B 28.00A 32.50B 28.00 -3.75 31.75 65 3100 ---- 35.00B 30.00A 35.00B 30.25 -4.00 34.25 41 3150 ---- 37.75B 32.25A 37.75B 32.50 -4.25 36.75 48 3200 ---- 40.75B 35.00A 40.75B 35.00 -4.75 39.75 109 3250 ---- 44.25B 37.75A 44.25B 38.00 -4.75 42.75 6 3300 ---- 47.75B 40.75A 47.75B 41.00 -5.50 46.50 251 3350 ---- 52.00B 44.00A 52.00B 44.50 -5.75 50.25 13 3400 ---- 56.25B 47.75A 56.25B 48.25 -6.25 54.50 142 3450 ---- 61.00B 51.75A 61.00B 52.25 -7.00 59.25 1002 3500 ---- 66.25B 56.25A 66.25B 56.75 -7.50 64.25 63 3550 ---- 72.00B 61.00A 72.00B 61.75 -8.00 69.75 251 3600 ---- 78.25B 66.50A 78.25B 67.25 -8.50 75.75 1 65 3650 ---- 85.25B 72.25A 85.25B 73.00 -9.25 82.25 48 3700 ---- 92.50B 78.50A 92.50B 79.50 -10.00 89.50 943 3750 ---- 100.75B 85.50A 100.75B 86.50 -10.75 97.25 238 3800 ---- 109.50B 93.00A 109.50B 94.25 -11.50 105.75 58 3850 118.00 119.25B 101.25A 119.25B 102.50 -12.50 1 115.00 33 3900 ---- 129.50B 110.00A 129.50B 111.75 -13.00 124.75 6 3950 ---- 140.75B 119.75A 140.75B 121.50 -14.00 135.50 81 4000 ---- 152.75B 130.25A 152.75B 132.25 -14.75 147.00 169 4050 ---- 165.50B 141.50A 165.50B 143.75 -15.75 159.50 336 4100 ---- 179.50B 153.75A 179.50B 156.00 -16.75 2 172.75 116 4150 ---- 194.25B 166.75A 194.25B 169.50 -17.50 2 187.00 13 4200 ---- 210.00B 181.00A 210.00B 183.75 -18.50 202.25 16 4250 ---- 227.00B 196.00A 227.00B 199.00 -19.50 218.50 64 4300 ---- 245.00B 212.00A 245.00B 215.25 -20.75 236.00 18 307 4350 247.25 264.25B 229.50A 229.50A 232.50 -22.00 75 254.50 78 4400 ---- 284.75B 248.00A 284.75B 251.25 -23.25 274.50 315 4450 ---- 306.75B 268.00A 306.75B 271.25 -24.50 295.75 50 4500 ---- 330.25B 289.25A 330.25B 292.50 -26.00 318.50 176 4550 ---- 354.75B 312.25A 354.75B 315.75 -27.25 343.00 45 4600 ---- 381.50B 337.50A 381.50B 340.50 -28.75 369.25 250 4650 ---- 410.00B 364.00A 410.00B 367.25 -30.00 397.25 50 4700 ---- 440.50B 392.50A 440.50B 396.00 -31.50 427.50 26 4750 ---- ---- 423.25A 423.25A 426.75 -32.75 459.50 4800 ---- ---- 463.75A 463.75A 459.75 -33.50 493.25 48 4850 ---- ---- 498.50A 498.50A 494.50 -34.75 529.25 85 4900 ---- ---- ---- ---- 531.25 -35.75 567.00 4950 ---- ---- ---- ---- 570.00 -36.50 606.50 14 5000 ---- ---- ---- ---- 610.00 -37.25 647.25 5050 ---- ---- ---- ---- 651.75 -38.00 689.75 5100 ---- ---- ---- ---- 694.50 -38.75 733.25 5150 ---- ---- ---- ---- 738.50 -39.00 777.50 5200 ---- ---- ---- ---- 783.00 -39.75 822.75 5250 ---- ---- ---- ---- 828.50 -39.75 868.25 5300 ---- ---- ---- ---- 874.50 -40.00 914.50 5350 ---- ---- ---- ---- 920.75 -40.25 961.00 5400 ---- ---- ---- ---- 967.50 -40.25 1007.75 5450 ---- ---- ---- ---- 1014.50 -40.25 1054.75 5500 ---- ---- ---- ---- 1061.75 -40.25 1102.00 5550 ---- ---- ---- ---- 1109.00 -40.50 1149.50 5600 ---- ---- ---- ---- 1156.25 -40.50 1196.75 5700 ---- ---- ---- ---- 1251.50 -40.50 1292.00 5800 ---- ---- ---- ---- 1346.50 -40.75 1387.25 5900 ---- ---- ---- ---- 1442.00 -40.50 1482.50 6000 ---- ---- ---- ---- 1537.50 -40.50 1578.00 6100 ---- ---- ---- ---- 1633.00 -40.50 1673.50 6200 ---- ---- ---- ---- 1728.50 -40.50 1769.00 6300 ---- ---- ---- ---- 1824.00 -40.50 1864.50 6400 ---- ---- ---- ---- 1919.50 -40.50 1960.00 6500 ---- ---- ---- ---- 2015.00 -40.50 2055.50 6600 ---- ---- ---- ---- 2110.75 -40.50 2151.25 6700 ---- ---- ---- ---- 2206.25 -40.50 2246.75 7100 ---- ---- ---- ---- 2589.00 -40.25 2629.25 8100 ---- ---- ---- ---- 3545.50 -40.00 3585.50 9100 ---- ---- ---- ---- 4502.25 -39.50 4541.75 EW3 SEP24 End Of Week 3 (EOW3) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 105 900 ---- ---- 1.80A 1.80A 1.65 -.75 2.40 1000 ---- ---- 2.20A 2.20A 2.15 -.80 2.95 9 1100 ---- ---- 2.65A 2.65A 2.65 -.80 3.45 1200 ---- ---- 3.20A 3.20A 3.15 -.75 3.90 1300 ---- ---- 3.80A 3.80A 3.65 -.70 4.35 1400 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1500 ---- ---- 4.90A 4.90A 4.75 -.50 5.25 1 1600 ---- ---- 5.50A 5.50A 5.35 -.40 5.75 7 1700 ---- ---- 6.20A 6.20A 6.00 -.40 6.40 1800 ---- 7.25B 6.95A 7.25B 6.75 -.40 7.15 1900 ---- 8.20B 7.75A 8.20B 7.60 -.45 8.05 1 2000 ---- 9.30B 8.70A 9.30B 8.55 -.60 9.15 3 2100 ---- ---- 9.70A 9.70A 9.60 -.90 10.50 1 2200 ---- ---- 11.00A 11.00A 10.75 -1.00 11.75 2300 ---- ---- 12.25A 12.25A 12.00 -1.25 13.25 2400 ---- ---- 13.75A 13.75A 13.50 -1.50 15.00 8 2500 ---- ---- 15.50A 15.50A 15.25 -1.75 17.00 79 2600 ---- 19.50B 17.50A 19.50B 17.25 -2.00 19.25 30 2650 ---- 20.75B 18.75A 20.75B 18.25 -2.25 20.50 2700 ---- 22.25B 19.75A 22.25B 19.50 -2.50 22.00 39 2750 ---- 23.75B 21.25A 23.75B 20.75 -2.75 23.50 2800 ---- 25.50B 22.75A 25.50B 22.25 -3.00 25.25 6 2850 ---- 27.25B 24.25A 27.25B 23.75 -3.25 27.00 2900 ---- 29.25B 25.75A 29.25B 25.50 -3.25 28.75 1 2950 ---- 31.50B 27.75A 31.50B 27.25 -3.75 31.00 3000 ---- 33.75B 29.50A 33.75B 29.25 -4.00 33.25 1 3050 ---- 36.25B 31.75A 36.25B 31.50 -4.00 35.50 101 3100 ---- 39.25B 34.00A 39.25B 34.00 -4.25 38.25 24 3150 ---- 42.25B 36.75A 42.25B 36.50 -4.75 41.25 3200 ---- 45.50B 39.50A 45.50B 39.25 -5.25 44.50 15 3250 ---- 49.00B 42.50A 49.00B 42.50 -5.25 47.75 3300 ---- 53.00B 45.75A 53.00B 45.75 -6.00 51.75 1 3350 ---- 57.00B 49.25A 57.00B 49.50 -6.25 55.75 1 3400 ---- 61.75B 53.25A 61.75B 53.50 -6.75 60.25 101 3450 ---- 66.75B 57.50A 66.75B 57.75 -7.25 65.00 3500 ---- 72.25B 62.25A 72.00B 62.50 -7.75 70.25 1 3550 ---- 78.00B 67.25A 78.00B 67.75 -8.25 76.00 1 3600 ---- 84.50B 73.00A 84.50B 73.25 -9.00 82.25 3650 ---- 91.50B 79.00A 91.50B 79.50 -9.50 89.00 3700 ---- 99.00B 85.50A 99.00B 86.25 -10.00 96.25 3 3750 ---- 107.25B 92.50A 107.25B 93.25 -11.00 104.25 1 3800 ---- 116.00B 100.25A 116.00B 101.25 -11.50 112.75 1 3850 ---- 125.25B 108.75A 125.25B 109.75 -12.00 121.75 3 3900 ---- 135.75B 117.75A 135.75B 118.75 -13.00 131.75 5 3950 ---- 146.75B 127.50A 146.75B 128.75 -13.50 142.25 4000 ---- 158.50B 138.00A 158.50B 139.50 -14.25 153.75 4050 ---- 171.00B 149.25A 171.00B 150.75 -15.00 165.75 4100 ---- 184.50B 161.00A 184.25B 163.00 -15.75 178.75 12 4150 ---- 198.75B 174.00A 198.75B 176.00 -16.75 5 192.75 4200 ---- 214.00B 187.75A 214.00B 189.75 -18.00 5 207.75 1 4250 ---- 230.25B 202.50A 230.25B 204.50 -19.00 223.50 4300 ---- 247.50B 218.00A 247.50B 220.00 -20.25 240.25 1 4350 ---- 266.00B 234.75A 266.00B 236.75 -21.25 258.00 4400 ---- 285.25B 252.75A 285.25B 254.50 -22.50 277.00 4450 ---- 305.75B 271.00A 305.75B 273.50 -23.50 297.00 4500 ---- 327.50B 291.00A 327.50B 293.75 -24.50 318.25 4550 ---- 350.75B 312.75A 350.75B 315.25 -25.75 341.00 4600 ---- 375.50B 335.50A 375.50B 338.50 -26.75 365.25 18 4650 ---- 402.00B 360.00A 402.00B 363.25 -27.75 391.00 4700 ---- 430.00B 386.25A 430.00B 389.75 -28.75 418.50 1 4750 ---- 460.00B 414.00A 460.00B 417.75 -30.25 448.00 4800 ---- 491.75B 443.75A 491.75B 447.75 -31.50 479.25 4850 ---- ---- 475.25A 475.25A 479.50 -32.75 512.25 4900 ---- ---- 520.00A 520.00A 513.25 -34.00 547.25 4950 ---- ---- 555.25A 555.25A 548.75 -35.00 583.75 5000 ---- ---- ---- ---- 585.75 -36.25 622.00 5050 ---- ---- ---- ---- 624.50 -37.00 661.50 5100 ---- ---- ---- ---- 664.75 -37.50 702.25 5150 ---- ---- ---- ---- 706.25 -38.25 744.50 5200 ---- ---- ---- ---- 749.00 -38.50 787.50 5250 ---- ---- ---- ---- 792.75 -38.50 831.25 5300 ---- ---- ---- ---- 837.50 -38.25 875.75 5350 ---- ---- ---- ---- 882.75 -38.25 921.00 5400 ---- ---- ---- ---- 928.50 -38.25 966.75 5450 ---- ---- ---- ---- 974.50 -38.25 1012.75 5500 ---- ---- ---- ---- 1021.00 -38.00 1059.00 5550 ---- ---- ---- ---- 1067.50 -38.25 1105.75 5600 ---- ---- ---- ---- 1114.25 -38.25 1152.50 5700 ---- ---- ---- ---- 1208.25 -38.50 1246.75 5800 ---- ---- ---- ---- 1302.75 -38.50 1341.25 5900 ---- ---- ---- ---- 1397.25 -38.75 1436.00 6000 ---- ---- ---- ---- 1492.00 -38.75 1530.75 6100 ---- ---- ---- ---- 1587.00 -38.75 1625.75 6200 ---- ---- ---- ---- 1682.00 -38.75 1720.75 6300 ---- ---- ---- ---- 1777.00 -38.75 1815.75 6400 ---- ---- ---- ---- 1872.25 -38.50 1910.75 6500 ---- ---- ---- ---- 1967.25 -38.50 2005.75 6600 ---- ---- ---- ---- 2062.25 -38.75 2101.00 6700 ---- ---- ---- ---- 2157.50 -38.50 2196.00 7100 ---- ---- ---- ---- 2538.00 -38.50 2576.50 8100 ---- ---- ---- ---- 3489.50 -38.25 3527.75 9100 ---- ---- ---- ---- 4441.25 -38.00 4479.25 9 EW3 OCT24 End Of Week 3 (EOW3) Emini S&P Options PUT 900 ---- ---- ---- ---- 1.95 -.10 2.05 1000 ---- ---- 2.50A 2.50A 2.45 -.15 2.60 1100 ---- ---- 3.00A 3.00A 3.00 -.15 3.15 1200 ---- ---- 3.60A 3.60A 3.55 -.20 3.75 1300 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1400 ---- ---- 4.75A 4.75A 4.70 -.25 4.95 1500 ---- ---- 5.30A 5.30A 5.30 -.35 5.65 1600 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 1700 ---- ---- 6.70A 6.70A 6.75 -.45 7.20 1800 ---- ---- 7.55A 7.55A 7.55 -.55 8.10 1900 ---- ---- 8.45A 8.45A 8.45 -.65 9.10 2000 ---- ---- 9.50A 9.50A 9.45 -.80 10.25 2100 ---- ---- 10.75A 10.75A 10.50 -1.00 11.50 1 2200 ---- ---- 12.00A 12.00A 11.75 -1.25 13.00 2300 ---- ---- 13.50A 13.50A 13.25 -1.50 14.75 46 2400 ---- ---- 15.25A 15.25A 15.00 -1.75 16.75 12 2500 ---- ---- 17.00A 17.00A 17.00 -2.00 6 19.00 85 2600 ---- 21.75B 19.50A 21.75B 19.25 -2.25 21.50 2 2650 ---- 23.25B 20.75A 23.25B 20.50 -2.50 23.00 92 2700 ---- ---- 22.00A 22.00A 22.00 -2.75 24.75 5 194 2750 ---- 26.75B 23.50A 26.75B 23.50 -2.75 26.25 2800 ---- 28.50B 25.25A 28.50B 25.00 -3.25 28.25 2 2850 ---- 30.50B 26.75A 30.50B 26.75 -3.50 30.25 2900 ---- 32.75B 29.00A 32.75B 28.75 -3.50 32.25 2 2950 ---- 35.25B 30.75A 35.25B 30.75 -3.75 34.50 3000 ---- 37.75B 33.00A 37.75B 33.00 -4.00 37.00 3 3050 ---- 40.75B 35.50A 40.75B 35.50 -4.25 39.75 3100 ---- 43.75B 38.00A 43.75B 38.25 -4.50 42.75 3150 ---- 47.00B 40.75A 47.00B 41.00 -5.00 46.00 3200 ---- 50.50B 44.00A 50.50B 44.25 -5.25 49.50 3250 ---- 54.50B 47.25A 54.50B 47.50 -5.75 53.25 2 3300 ---- 58.50B 51.00A 58.50B 51.25 -6.00 57.25 3350 ---- 63.25B 55.00A 63.25B 55.25 -6.50 61.75 6 3400 ---- 68.25B 59.25A 68.25B 59.75 -6.75 66.50 68 3450 66.50 73.75B 64.00A 68.50B 64.50 -7.25 121 71.75 60 60 3500 73.25 79.50B 69.00A 69.00A 69.50 -7.75 65 77.25 40 3550 ---- 85.75B 74.50A 85.75B 75.25 -8.00 83.25 3600 ---- 92.75B 80.50A 92.75B 81.25 -8.75 90.00 75 3650 ---- 100.00B 86.75A 100.00B 87.75 -9.25 97.00 3700 ---- 108.00B 93.75A 108.00B 94.75 -10.00 104.75 3750 ---- 116.50B 101.00A 116.50B 102.25 -10.75 113.00 1 1 3800 120.00 125.75B 109.25A 109.25A 110.25 -11.50 1 121.75 2 3850 ---- 135.75B 117.75A 135.75B 119.00 -12.25 131.25 20 3900 ---- 146.25B 127.00A 146.25B 128.50 -13.00 141.50 72 3950 ---- 157.75B 137.25A 157.75B 138.75 -13.50 152.25 80 4000 ---- 169.75B 148.00A 169.75B 149.50 -14.50 164.00 75 4050 ---- 182.50B 159.00A 182.50B 161.00 -15.50 176.50 4100 ---- 196.00B 171.25A 196.00B 173.50 -16.25 189.75 4150 ---- 210.75B 184.25A 210.75B 186.75 -17.00 203.75 30 4200 ---- 226.00B 198.25A 226.00B 201.00 -17.75 218.75 54 4250 ---- 242.50B 213.25A 242.50B 216.00 -18.50 234.50 4300 ---- 259.75B 229.00A 259.75B 231.75 -19.50 251.25 4350 ---- 278.00B 245.75A 278.00B 248.50 -20.50 269.00 4400 ---- 297.50B 263.25A 297.50B 266.50 -21.25 287.75 4450 ---- 317.75B 282.00A 317.75B 285.25 -22.50 307.75 4500 ---- 339.50B 302.00A 339.50B 305.25 -23.75 329.00 33 4550 ---- 362.75B 323.25A 362.75B 326.50 -25.00 351.50 4600 ---- 387.25B 346.00A 387.25B 349.25 -26.25 375.50 4650 ---- 412.75B 370.00A 412.75B 373.75 -27.25 401.00 16 16 4700 ---- 440.00B 396.25A 440.00B 399.75 -28.25 428.00 4750 ---- 469.25B 423.50A 469.25B 427.25 -29.75 457.00 4800 ---- 500.25B 452.75A 500.25B 456.75 -30.75 487.50 4850 ---- ---- 483.75A 483.75A 488.25 -31.50 519.75 4900 ---- ---- ---- ---- 521.25 -32.50 553.75 4950 ---- ---- ---- ---- 556.00 -33.50 589.50 5000 ---- ---- ---- ---- 592.25 -34.25 626.50 5050 ---- ---- ---- ---- 630.25 -35.00 665.25 5100 ---- ---- ---- ---- 669.50 -35.50 705.00 5150 ---- ---- ---- ---- 710.00 -36.25 746.25 5200 ---- ---- ---- ---- 751.75 -36.75 788.50 5250 ---- ---- ---- ---- 794.50 -37.00 831.50 5300 ---- ---- ---- ---- 838.25 -37.25 875.50 5350 ---- ---- ---- ---- 882.50 -37.50 920.00 5400 ---- ---- ---- ---- 927.50 -37.75 965.25 5450 ---- ---- ---- ---- 972.75 -38.00 1010.75 5500 ---- ---- ---- ---- 1018.50 -38.25 1056.75 5600 ---- ---- ---- ---- 1111.00 -38.50 1149.50 5700 ---- ---- ---- ---- 1204.50 -38.25 1242.75 5800 ---- ---- ---- ---- 1298.25 -38.50 1336.75 5900 ---- ---- ---- ---- 1392.25 -38.50 1430.75 6000 ---- ---- ---- ---- 1486.50 -38.50 1525.00 6100 ---- ---- ---- ---- 1581.00 -38.50 1619.50 6200 ---- ---- ---- ---- 1675.50 -38.50 1714.00 6300 ---- ---- ---- ---- 1770.00 -38.50 1808.50 EW3 DEC24 End Of Week 3 (EOW3) Emini S&P Options PUT 900 ---- ---- 2.65A 2.65A 2.60 -.15 2.75 1000 ---- ---- 3.20A 3.20A 3.25 -.15 3.40 8 1100 ---- ---- 3.90A 3.90A 3.85 -.20 4.05 1200 ---- ---- 4.60A 4.60A 4.45 -.20 4.65 1300 ---- ---- 5.25A 5.25A 5.05 -.25 5.30 1400 ---- ---- 5.90A 5.90A 5.80 -.15 5.95 1500 ---- 6.75B ---- 6.75B 6.55 .00 6.55 1600 ---- 7.65B ---- 7.65B 7.35 +.10 7.25 5 1700 8.55 8.70B 8.35 8.35 8.25 +.10 10 8.15 1800 ---- 9.80B ---- 9.80B 9.20 -.10 9.30 1900 ---- 11.00B ---- 11.00B 10.25 -.50 10.75 2000 ---- ---- 12.00A 12.00A 11.50 -1.00 12.50 2100 ---- ---- 13.25A 13.25A 13.00 -1.25 14.25 2200 ---- ---- 15.00A 15.00A 14.75 -1.50 16.25 64 2300 ---- ---- 16.75A 16.75A 16.50 -2.00 18.50 2400 ---- ---- 19.00A 19.00A 18.75 -2.25 21.00 2500 ---- ---- 21.50A 21.50A 21.00 -2.75 23.75 3 2600 ---- ---- 24.25A 24.25A 24.00 -2.75 26.75 2700 ---- 30.50B 27.50A 30.50B 27.25 -3.00 30.25 2800 ---- 35.00B 31.25A 35.00B 31.25 -3.00 34.25 2900 ---- 40.00B 35.75A 40.00B 35.50 -3.75 39.25 3000 41.50 45.75B 41.00A 42.25B 40.75 -4.25 1 45.00 4 3100 ---- 52.75B 47.00A 52.75B 47.00 -4.75 51.75 3200 ---- 60.50B 53.75A 60.50B 54.00 -5.50 59.50 3300 ---- 69.75B 62.00A 69.75B 62.25 -6.50 68.75 3400 ---- 80.25B 71.25A 80.25B 71.75 -7.50 79.25 2 3500 ---- 92.75B 82.25A 92.75B 83.00 -8.25 91.25 6 3600 ---- 106.75B 94.75A 106.75B 95.75 -9.25 105.00 1 3700 ---- 123.00B 109.25A 123.00B 110.50 -10.25 120.75 3800 ---- 141.25B 125.75A 141.25B 127.25 -11.25 138.50 2 3900 ---- 162.25B 144.75A 162.25B 146.50 -12.25 158.75 56 4000 ---- 185.75B 166.25A 185.75B 168.00 -13.75 181.75 4100 ---- 212.25B 190.25A 212.25B 192.00 -15.75 207.75 4200 ---- 241.75B 217.25A 241.75B 219.00 -17.75 236.75 21 4300 ---- 274.50B 247.25A 274.50B 248.75 -19.75 268.50 4400 ---- 310.50B 280.75A 310.50B 281.75 -21.50 303.25 4500 ---- 350.75B 318.25A 350.75B 318.25 -23.00 341.25 101 4600 ---- 395.00B 359.50A 395.00B 359.50 -24.25 383.75 170 4700 ---- 444.25B 405.75A 444.25B 405.75 -26.25 432.00 4800 ---- 499.50B 457.75A 499.50B 457.75 -28.25 486.00 128 4900 ---- 560.50B 515.50A 560.50B 516.25 -30.25 546.50 5000 ---- ---- 610.00A 610.00A 581.50 -31.50 613.00 5100 ---- ---- 680.25A 680.25A 652.50 -32.75 685.25 100 5200 ---- ---- ---- ---- 728.50 -34.25 762.75 5300 ---- ---- ---- ---- 808.75 -35.50 844.25 12 5400 ---- ---- ---- ---- 892.50 -36.75 929.25 5500 ---- ---- ---- ---- 979.00 -37.75 1016.75 5600 ---- ---- ---- ---- 1068.25 -38.25 1106.50 5700 ---- ---- ---- ---- 1159.00 -38.25 1197.25 5800 ---- ---- ---- ---- 1250.75 -38.25 1289.00 5900 ---- ---- ---- ---- 1343.25 -38.25 1381.50 6000 ---- ---- ---- ---- 1436.00 -38.50 1474.50 6100 ---- ---- ---- ---- 1529.25 -38.25 1567.50 6200 ---- ---- ---- ---- 1622.75 -38.25 1661.00 6300 ---- ---- ---- ---- 1716.25 -38.25 1754.50 6400 ---- ---- ---- ---- 1809.75 -38.25 1848.00 6500 ---- ---- ---- ---- 1903.50 -38.25 1941.75 6600 ---- ---- ---- ---- 1997.00 -38.25 2035.25 6700 ---- ---- ---- ---- 2090.75 -38.25 2129.00 EW3 MAR25 End Of Week 3 (EOW3) Emini S&P Options PUT 900 ---- ---- 3.25A 3.25A 3.00 -.85 3.85 1000 ---- ---- 4.10A 4.10A 3.80 -.65 4.45 1100 ---- ---- 5.00A 5.00A 4.60 -.45 5.05 1200 ---- ---- ---- ---- 5.45 -.20 5.65 323 1300 ---- ---- ---- ---- 6.30 .00 6.30 1400 ---- 7.10B ---- 7.10B 7.20 +.15 7.05 1500 ---- 8.05B ---- 8.05B 8.15 +.20 7.95 1600 ---- 9.15B ---- 9.15B 9.20 +.15 9.05 1700 ---- ---- ---- ---- 10.25 .00 10.25 1800 ---- ---- 11.50A 11.50A 11.50 -.25 11.75 1900 ---- ---- 13.00A 13.00A 12.75 -.75 13.50 2000 ---- ---- 14.50A 14.50A 14.25 -1.25 15.50 2100 ---- ---- 16.25A 16.25A 16.00 -1.75 17.75 2200 ---- ---- 18.25A 18.25A 18.00 -2.25 20.25 2300 ---- ---- 20.75A 20.75A 20.25 -2.50 22.75 2400 ---- ---- 23.25A 23.25A 22.75 -3.00 25.75 2500 ---- ---- 26.25A 26.25A 26.00 -3.00 29.00 2600 ---- ---- 30.00A 30.00A 29.50 -3.25 32.75 2700 ---- ---- 34.00A 34.00A 33.50 -3.50 37.00 2800 ---- 42.00B 38.75A 42.00B 38.25 -3.50 41.75 200 2900 ---- 48.00B 44.25A 48.00B 43.75 -3.75 47.50 50 3000 ---- 54.75B 50.50A 54.75B 50.00 -4.25 54.25 75 3100 ---- 62.50B 57.50A 62.50B 57.25 -4.75 62.00 217 3200 ---- 71.50B 65.75A 71.25B 65.50 -5.50 71.00 3300 ---- 81.75B 75.25A 81.75B 75.00 -6.25 81.25 3400 ---- 93.75B 86.00A 93.75B 85.75 -7.25 93.00 3500 ---- 107.25B 98.50A 107.00B 97.75 -8.50 106.25 3600 ---- 122.50B 112.50A 122.50B 111.25 -10.00 121.25 3700 ---- 139.75B 128.25A 139.75B 126.50 -11.50 138.00 3800 ---- 159.00B 146.00A 159.00B 143.75 -13.25 157.00 3900 ---- 180.50B 166.25A 180.50B 163.00 -15.00 178.00 4000 ---- 204.75B 188.25A 204.75B 184.25 -17.50 201.75 50 4100 ---- 231.25B 212.75A 231.25B 208.25 -19.75 228.00 50 4200 ---- 260.50B 240.00A 260.50B 235.00 -22.25 257.25 181 4300 ---- 292.75B 270.00A 292.75B 264.50 -24.75 289.25 112 4400 ---- 327.75B 303.00A 327.75B 297.50 -25.50 323.00 75 4500 ---- 366.50B 339.00A 366.50B 333.75 -25.25 359.00 75 4600 ---- 409.00B 379.00A 409.00B 374.00 -24.25 398.25 74 4700 ---- 455.50B 422.75A 455.50B 418.00 -24.25 442.25 175 4800 ---- 506.50B 471.25A 506.50B 466.75 -25.25 492.00 25 4900 ---- 562.25B 524.75A 562.25B 520.00 -27.25 547.25 5000 ---- 623.50B 583.25A 623.50B 578.75 -29.25 608.00 5100 ---- ---- 647.00A 647.00A 642.75 -31.25 674.00 5200 ---- ---- ---- ---- 711.75 -33.25 745.00 5300 ---- ---- ---- ---- 785.75 -34.50 820.25 5400 ---- ---- ---- ---- 864.25 -35.00 899.25 5500 ---- ---- ---- ---- 946.25 -35.25 981.50 5600 ---- ---- ---- ---- 1030.75 -35.75 1066.50 5700 ---- ---- ---- ---- 1117.50 -36.00 1153.50 5800 ---- ---- ---- ---- 1206.00 -36.00 1242.00 5900 ---- ---- ---- ---- 1295.50 -36.25 1331.75 6000 ---- ---- ---- ---- 1385.75 -36.75 1422.50 6100 ---- ---- ---- ---- 1476.75 -36.75 1513.50 6200 ---- ---- ---- ---- 1568.25 -37.00 1605.25 6300 ---- ---- ---- ---- 1660.25 -37.00 1697.25 6400 ---- ---- ---- ---- 1752.25 -37.00 1789.25 6500 ---- ---- ---- ---- 1844.75 -36.75 1881.50 6600 ---- ---- ---- ---- 1937.00 -37.00 1974.00 6700 ---- ---- ---- ---- 2029.50 -37.00 2066.50 EW3 JUN25 End Of Week 3 (EOW3) Emini S&P Options PUT 900 ---- 3.90B ---- 3.90B 3.95 +.85 3.10 1000 ---- 4.80B ---- 4.80B 4.85 +1.00 3.85 1100 ---- 5.55B ---- 5.55B 5.65 +.80 4.85 1200 ---- 6.40B ---- 6.40B 6.45 +.55 5.90 1300 ---- 7.35B ---- 7.35B 7.25 +.20 7.05 1400 ---- 8.40B ---- 8.40B 8.15 -.15 8.30 1500 ---- ---- ---- ---- 9.15 -.45 9.60 1600 ---- ---- ---- ---- 10.25 -.75 11.00 1700 ---- ---- 12.25A 12.25A 11.50 -1.00 12.50 1800 ---- ---- 13.75A 13.75A 13.00 -1.25 14.25 1900 ---- ---- 15.50A 15.50A 14.75 -1.50 16.25 2000 ---- ---- 17.25A 17.25A 16.75 -1.50 18.25 2100 ---- ---- 19.50A 19.50A 19.00 -1.75 20.75 2200 ---- ---- 22.00A 22.00A 21.50 -1.75 23.25 2300 ---- ---- 24.75A 24.75A 24.25 -2.25 26.50 2400 ---- ---- 28.00A 28.00A 27.50 -2.50 30.00 2500 ---- ---- 31.75A 31.75A 31.00 -2.75 33.75 2600 ---- ---- 36.00A 36.00A 35.00 -3.50 38.50 2700 ---- ---- 41.00A 41.00A 39.75 -3.75 43.50 2800 ---- ---- 46.50A 46.50A 45.00 -4.50 49.50 2900 ---- ---- 52.75A 52.75A 51.25 -5.25 56.50 3000 ---- ---- 60.00A 60.00A 58.25 -6.00 64.25 3100 ---- ---- 68.25A 68.25A 66.25 -6.75 73.00 3200 ---- ---- 77.50A 77.50A 75.50 -7.50 83.00 3300 ---- ---- 88.00A 88.00A 86.00 -8.25 94.25 3400 ---- ---- 100.00A 100.00A 98.00 -9.00 107.00 3500 ---- ---- 113.50A 113.50A 111.50 -9.75 121.25 3600 ---- ---- 128.50A 128.50A 126.75 -10.25 137.00 3700 ---- 155.00B 145.50A 155.00B 143.75 -11.00 154.75 3800 ---- 175.00B 164.00A 175.00B 162.75 -11.25 174.00 3900 ---- 197.00B 184.75A 197.00B 184.00 -11.50 195.50 4000 ---- 221.75B 207.75A 221.75B 207.00 -12.25 219.25 4100 ---- 248.25B 232.75A 248.25B 232.25 -13.50 245.75 4200 ---- 277.50B 260.25A 277.50B 259.25 -15.75 275.00 4300 ---- 309.00B 290.00A 309.00B 288.25 -19.25 307.50 4400 ---- 343.50B 322.75A 343.50B 319.50 -22.50 342.00 4500 ---- 381.25B 358.25A 381.25B 353.25 -24.25 377.50 4600 ---- 421.50B 396.75A 421.50B 390.25 -23.25 413.50 4700 ---- 466.00B 438.75A 466.00B 430.50 -22.50 453.00 4800 ---- 513.50B 484.50A 513.50B 474.75 -24.00 498.75 4900 ---- 566.00B 534.25A 566.00B 523.50 -26.75 550.25 5000 ---- 622.50B 588.75A 622.50B 577.25 -30.00 607.25 5100 ---- 683.75B 648.00A 683.75B 636.00 -32.25 668.25 5200 ---- 750.00B 712.00A 750.00B 700.00 -33.50 733.50 5300 ---- ---- ---- ---- 768.75 -34.25 803.00 5400 ---- ---- ---- ---- 841.50 -34.75 876.25 5500 ---- ---- ---- ---- 918.00 -35.00 953.00 5600 ---- ---- ---- ---- 997.75 -35.25 1033.00 5700 ---- ---- ---- ---- 1080.00 -35.50 1115.50 5800 ---- ---- ---- ---- 1164.50 -36.00 1200.50 5900 ---- ---- ---- ---- 1250.75 -36.25 1287.00 6000 ---- ---- ---- ---- 1338.25 -36.50 1374.75 6100 ---- ---- ---- ---- 1426.75 -36.50 1463.25 6200 ---- ---- ---- ---- 1516.25 -36.25 1552.50 6300 ---- ---- ---- ---- 1606.25 -36.00 1642.25 6400 ---- ---- ---- ---- 1696.50 -36.00 1732.50 6500 ---- ---- ---- ---- 1787.25 -35.75 1823.00 6600 ---- ---- ---- ---- 1878.25 -35.25 1913.50 6700 ---- ---- ---- ---- 1969.25 -35.25 2004.50 6800 ---- ---- ---- ---- 2060.25 -35.25 2095.50 EW3 SEP25 End Of Week 3 (EOW3) Emini S&P Options PUT 900 ---- 4.55B ---- 4.55B 4.60 +.35 4.25 1000 ---- 5.45B ---- 5.45B 5.65 +.45 5.20 1100 ---- ---- ---- ---- 6.65 +.30 6.35 1200 ---- ---- ---- ---- 7.60 +.05 7.55 1300 ---- ---- ---- ---- 8.55 -.20 8.75 1400 ---- ---- ---- ---- 9.55 -.45 10.00 1500 ---- ---- ---- ---- 10.75 -.50 11.25 1600 ---- ---- ---- ---- 12.00 -.75 12.75 1700 ---- ---- ---- ---- 13.75 -.75 14.50 1800 ---- ---- ---- ---- 15.50 -.75 16.25 1900 ---- ---- ---- ---- 17.50 -.75 18.25 2000 ---- ---- 20.50A 20.50A 19.75 -1.00 20.75 2100 ---- ---- 23.25A 23.25A 22.50 -1.25 23.75 2200 ---- ---- 26.25A 26.25A 25.50 -1.50 27.00 2300 ---- ---- 29.75A 29.75A 28.75 -2.00 30.75 2400 ---- ---- 33.50A 33.50A 32.50 -2.50 35.00 2500 ---- ---- 38.00A 38.00A 36.75 -3.25 40.00 2600 ---- ---- 43.00A 43.00A 41.50 -3.75 45.25 2700 ---- ---- 48.50A 48.50A 47.00 -4.50 51.50 2800 ---- ---- 55.00A 55.00A 53.00 -5.25 58.25 2900 ---- ---- 62.25A 62.25A 60.00 -5.75 65.75 3000 ---- ---- 70.50A 70.50A 68.00 -6.25 74.25 3100 ---- ---- 79.75A 79.75A 77.00 -7.00 84.00 3200 ---- ---- 90.00A 90.00A 87.00 -7.75 94.75 3300 ---- ---- 101.75A 101.75A 98.75 -8.00 106.75 3400 ---- ---- 114.75A 114.75A 111.50 -8.75 120.25 3500 ---- ---- 129.50A 129.50A 126.25 -9.00 135.25 3600 ---- ---- 145.50A 145.50A 142.75 -9.50 152.25 3700 ---- ---- 163.50A 163.50A 161.00 -10.25 171.25 3800 ---- ---- 183.00A 183.00A 181.25 -10.75 192.00 3900 ---- ---- 204.50A 204.50A 203.50 -11.50 215.00 4000 ---- ---- 228.00A 228.00A 227.25 -12.25 239.50 4100 ---- ---- 253.50A 253.50A 252.75 -13.50 266.25 4200 ---- ---- 280.75A 280.75A 279.75 -14.50 294.25 4300 ---- 325.25B 310.50A 325.25B 308.00 -16.00 324.00 4400 ---- 358.75B 342.50A 358.75B 337.50 -17.75 355.25 4500 ---- 395.00B 377.25A 395.00B 368.75 -20.00 388.75 4600 ---- 434.25B 414.75A 434.25B 402.75 -22.00 424.75 4700 ---- 476.75B 455.25A 476.75B 440.25 -24.00 464.25 4800 ---- 522.50B 499.00A 522.50B 482.00 -25.75 507.75 4900 ---- 571.75B 546.50A 571.75B 528.50 -27.25 555.75 5000 ---- 625.25B 597.75A 625.25B 579.50 -28.50 608.00 5100 ---- 682.25B 653.00A 682.25B 635.00 -29.75 664.75 5200 ---- 743.50B 712.50A 743.50B 695.25 -30.75 726.00 5300 ---- 808.75B 776.00A 808.75B 759.50 -31.75 791.25 5400 ---- ---- ---- ---- 827.75 -32.50 860.25 5500 ---- ---- ---- ---- 899.75 -33.25 933.00 5600 ---- ---- ---- ---- 974.75 -34.00 1008.75 5700 ---- ---- ---- ---- 1052.50 -34.75 1087.25 5800 ---- ---- ---- ---- 1132.50 -35.25 1167.75 5900 ---- ---- ---- ---- 1214.75 -35.50 1250.25 6000 ---- ---- ---- ---- 1299.00 -35.75 1334.75 6100 ---- ---- ---- ---- 1384.75 -35.75 1420.50 6200 ---- ---- ---- ---- 1471.50 -36.00 1507.50 6300 ---- ---- ---- ---- 1559.25 -36.00 1595.25 6400 ---- ---- ---- ---- 1647.75 -36.00 1683.75 6500 ---- ---- ---- ---- 1736.75 -36.00 1772.75 6600 ---- ---- ---- ---- 1826.00 -36.00 1862.00 6700 ---- ---- ---- ---- 1915.50 -36.00 1951.50 6800 ---- ---- ---- ---- 2005.25 -36.00 2041.25 EW3 DEC25 End Of Week 3 (EOW3) Emini S&P Options PUT 900 ---- ---- ---- ---- 11.75 -.50 12.25 1000 ---- ---- ---- ---- 15.50 -.50 16.00 1100 ---- ---- ---- ---- 19.75 -.50 20.25 1200 ---- ---- ---- ---- 24.25 -.75 25.00 1300 ---- ---- ---- ---- 29.25 -.75 30.00 1400 ---- ---- ---- ---- 34.75 -.75 35.50 1500 ---- ---- ---- ---- 40.25 -1.25 41.50 1600 ---- ---- ---- ---- 46.25 -1.25 47.50 1700 ---- ---- ---- ---- 52.50 -1.50 54.00 1800 ---- ---- ---- ---- 59.00 -1.50 60.50 1900 ---- ---- ---- ---- 65.50 -2.00 67.50 2000 ---- ---- ---- ---- 72.25 -2.25 74.50 2100 ---- ---- ---- ---- 79.25 -2.25 81.50 2200 ---- ---- ---- ---- 86.50 -2.50 89.00 2300 ---- ---- ---- ---- 93.50 -2.75 96.25 2400 ---- ---- ---- ---- 101.00 -3.00 104.00 2500 ---- ---- ---- ---- 108.25 -3.25 111.50 2600 ---- ---- ---- ---- 115.75 -3.75 119.50 2700 ---- ---- ---- ---- 123.50 -4.00 127.50 2800 ---- ---- ---- ---- 131.75 -4.00 135.75 2900 ---- ---- ---- ---- 140.50 -4.50 145.00 3000 ---- ---- ---- ---- 150.00 -4.75 154.75 3100 ---- ---- ---- ---- 160.50 -5.25 165.75 3200 ---- ---- ---- ---- 171.75 -5.75 177.50 3300 ---- ---- ---- ---- 183.75 -6.00 189.75 3400 ---- ---- ---- ---- 196.00 -6.75 202.75 3500 ---- ---- ---- ---- 209.00 -7.25 216.25 3600 ---- ---- ---- ---- 222.50 -7.75 230.25 3700 ---- ---- ---- ---- 236.75 -8.50 245.25 3800 ---- ---- ---- ---- 252.00 -9.00 261.00 3900 ---- ---- ---- ---- 268.00 -10.00 278.00 4000 ---- ---- ---- ---- 285.50 -10.50 296.00 4100 ---- ---- ---- ---- 304.25 -11.50 315.75 4200 ---- ---- ---- ---- 324.75 -12.25 337.00 4300 ---- ---- ---- ---- 347.25 -13.25 360.50 4400 ---- ---- ---- ---- 371.75 -14.50 386.25 4500 ---- ---- ---- ---- 399.00 -15.75 414.75 4600 ---- ---- ---- ---- 429.25 -16.75 446.00 4700 ---- ---- ---- ---- 462.75 -18.00 480.75 4800 ---- ---- ---- ---- 499.75 -19.50 519.25 4900 ---- ---- ---- ---- 540.75 -20.75 561.50 5000 ---- ---- ---- ---- 586.00 -22.25 608.25 5100 ---- ---- ---- ---- 635.75 -23.75 659.50 5200 ---- ---- ---- ---- 690.25 -25.25 715.50 5300 ---- ---- ---- ---- 749.25 -26.75 776.00 5400 ---- ---- ---- ---- 813.00 -28.00 841.00 5500 ---- ---- ---- ---- 881.00 -29.25 910.25 5600 ---- ---- ---- ---- 953.00 -30.25 983.25 5700 ---- ---- ---- ---- 1028.50 -31.25 1059.75 5800 ---- ---- ---- ---- 1107.00 -32.25 1139.25 5900 ---- ---- ---- ---- 1188.25 -32.75 1221.00 6000 ---- ---- ---- ---- 1271.50 -33.25 1304.75 6100 ---- ---- ---- ---- 1356.25 -33.75 1390.00 6200 ---- ---- ---- ---- 1442.00 -34.00 1476.00 6300 ---- ---- ---- ---- 1528.75 -34.25 1563.00 6400 ---- ---- ---- ---- 1616.00 -34.50 1650.50 6500 ---- ---- ---- ---- 1703.75 -34.50 1738.25 6600 ---- ---- ---- ---- 1792.00 -34.50 1826.50 6700 ---- ---- ---- ---- 1880.25 -34.75 1915.00 6800 ---- ---- ---- ---- 1968.75 -34.75 2003.50 EW3 DEC26 End Of Week 3 (EOW3) Emini S&P Options PUT 1000 ---- ---- ---- ---- 29.00 -.75 29.75 1100 ---- ---- ---- ---- 36.00 -.75 36.75 1200 ---- ---- ---- ---- 43.25 -1.00 44.25 1300 ---- ---- ---- ---- 51.25 -1.00 52.25 1400 ---- ---- ---- ---- 59.50 -1.25 60.75 1500 ---- ---- ---- ---- 68.25 -1.25 69.50 1600 ---- ---- ---- ---- 77.25 -1.50 78.75 1700 ---- ---- ---- ---- 86.50 -1.75 88.25 1800 ---- ---- ---- ---- 96.00 -2.00 98.00 1900 ---- ---- ---- ---- 105.75 -2.25 108.00 2000 ---- ---- ---- ---- 115.75 -2.50 118.25 2100 ---- ---- ---- ---- 126.00 -2.75 128.75 2200 ---- ---- ---- ---- 136.25 -3.00 139.25 2300 ---- ---- ---- ---- 146.75 -3.25 150.00 2400 ---- ---- ---- ---- 157.25 -3.50 160.75 2500 ---- ---- ---- ---- 168.00 -3.50 171.50 2600 ---- ---- ---- ---- 178.75 -3.75 182.50 2700 ---- ---- ---- ---- 189.50 -4.25 193.75 2800 ---- ---- ---- ---- 200.50 -4.50 205.00 2900 ---- ---- ---- ---- 211.25 -5.00 216.25 3000 ---- ---- ---- ---- 222.25 -5.25 227.50 3100 ---- ---- ---- ---- 233.50 -5.50 239.00 3200 ---- ---- ---- ---- 244.50 -6.00 250.50 3300 ---- ---- ---- ---- 256.25 -6.25 262.50 3400 ---- ---- ---- ---- 268.25 -6.50 274.75 3500 ---- ---- ---- ---- 280.50 -7.00 287.50 3600 ---- ---- ---- ---- 292.75 -7.50 300.25 3700 ---- ---- ---- ---- 305.50 -8.00 313.50 3800 ---- ---- ---- ---- 318.50 -8.50 327.00 3900 ---- ---- ---- ---- 332.00 -9.25 341.25 4000 ---- ---- ---- ---- 346.25 -9.75 356.00 4100 ---- ---- ---- ---- 361.25 -10.50 371.75 4200 ---- ---- ---- ---- 377.50 -11.00 388.50 4300 ---- ---- ---- ---- 395.00 -11.75 406.75 4400 ---- ---- ---- ---- 413.75 -12.75 426.50 4500 ---- ---- ---- ---- 434.50 -13.50 448.00 4600 ---- ---- ---- ---- 457.25 -14.50 471.75 4700 ---- ---- ---- ---- 482.50 -15.25 497.75 4800 ---- ---- ---- ---- 510.25 -16.50 526.75 4900 ---- ---- ---- ---- 541.25 -17.50 558.75 5000 ---- ---- ---- ---- 575.50 -18.75 594.25 5100 ---- ---- ---- ---- 613.50 -20.00 633.50 5200 ---- ---- ---- ---- 655.50 -21.25 676.75 5300 ---- ---- ---- ---- 701.75 -22.25 724.00 5400 ---- ---- ---- ---- 752.25 -23.50 775.75 5500 ---- ---- ---- ---- 807.25 -24.75 832.00 5600 ---- ---- ---- ---- 866.25 -26.00 892.25 5700 ---- ---- ---- ---- 929.75 -27.00 956.75 5800 ---- ---- ---- ---- 997.00 -28.00 1025.00 5900 ---- ---- ---- ---- 1067.75 -28.75 1096.50 6000 ---- ---- ---- ---- 1141.50 -29.50 1171.00 6100 ---- ---- ---- ---- 1217.75 -30.25 1248.00 6200 ---- ---- ---- ---- 1296.00 -30.75 1326.75 6300 ---- ---- ---- ---- 1375.75 -31.00 1406.75 6400 ---- ---- ---- ---- 1456.50 -31.50 1488.00 6500 ---- ---- ---- ---- 1538.25 -31.75 1570.00 6600 ---- ---- ---- ---- 1620.50 -32.00 1652.50 6700 ---- ---- ---- ---- 1703.25 -32.25 1735.50 6800 ---- ---- ---- ---- 1786.50 -32.25 1818.75 6900 ---- ---- ---- ---- 1870.00 -32.50 1902.50 7000 ---- ---- ---- ---- 1953.75 -32.75 1986.50 EW3 DEC27 End Of Week 3 (EOW3) Emini S&P Options PUT 1000 ---- ---- ---- ---- 56.00 -.75 56.75 1100 ---- ---- ---- ---- 66.25 -1.00 67.25 1200 ---- ---- ---- ---- 77.25 -1.00 78.25 1300 ---- ---- ---- ---- 88.50 -1.25 89.75 1400 ---- ---- ---- ---- 100.00 -1.25 101.25 1500 ---- ---- ---- ---- 111.50 -1.75 113.25 1600 ---- ---- ---- ---- 123.25 -1.75 125.00 1700 ---- ---- ---- ---- 135.25 -1.75 137.00 1800 ---- ---- ---- ---- 147.00 -2.25 149.25 1900 ---- ---- ---- ---- 158.75 -2.50 161.25 2000 ---- ---- ---- ---- 170.50 -2.50 173.00 2100 ---- ---- ---- ---- 182.25 -2.75 185.00 2200 ---- ---- ---- ---- 194.00 -3.00 197.00 2300 ---- ---- ---- ---- 205.50 -3.25 208.75 2400 ---- ---- ---- ---- 217.25 -3.25 220.50 2500 ---- ---- ---- ---- 228.75 -3.50 232.25 2600 ---- ---- ---- ---- 240.25 -3.75 244.00 2700 ---- ---- ---- ---- 251.50 -4.25 255.75 2800 ---- ---- ---- ---- 262.75 -4.50 267.25 2900 ---- ---- ---- ---- 274.00 -4.75 278.75 3000 ---- ---- ---- ---- 285.25 -5.00 290.25 3100 ---- ---- ---- ---- 296.25 -5.25 301.50 3200 ---- ---- ---- ---- 307.25 -5.75 313.00 3300 ---- ---- ---- ---- 318.25 -6.00 324.25 3400 ---- ---- ---- ---- 329.25 -6.25 335.50 3500 ---- ---- ---- ---- 340.25 -6.75 347.00 3600 ---- ---- ---- ---- 351.50 -7.00 358.50 3700 ---- ---- ---- ---- 362.75 -7.50 370.25 3800 ---- ---- ---- ---- 374.50 -7.75 382.25 3900 ---- ---- ---- ---- 386.50 -8.25 394.75 4000 ---- ---- ---- ---- 399.00 -8.75 407.75 4100 ---- ---- ---- ---- 412.25 -9.25 421.50 4200 ---- ---- ---- ---- 426.25 -9.75 436.00 4300 ---- ---- ---- ---- 441.25 -10.50 451.75 4400 ---- ---- ---- ---- 457.50 -11.00 468.50 4500 ---- ---- ---- ---- 475.00 -11.75 486.75 4600 ---- ---- ---- ---- 494.25 -12.25 506.50 4700 ---- ---- ---- ---- 515.00 -13.25 528.25 4800 ---- ---- ---- ---- 538.00 -14.00 552.00 4900 ---- ---- ---- ---- 563.00 -15.00 578.00 5000 ---- ---- ---- ---- 590.75 -15.50 606.25 5100 ---- ---- ---- ---- 621.00 -16.50 637.50 5200 ---- ---- ---- ---- 654.25 -17.50 671.75 5300 ---- ---- ---- ---- 690.50 -18.75 709.25 5400 ---- ---- ---- ---- 730.50 -19.50 750.00 5500 ---- ---- ---- ---- 773.75 -20.50 794.25 5600 ---- ---- ---- ---- 820.50 -21.75 842.25 5700 ---- ---- ---- ---- 871.00 -22.75 893.75 5800 ---- ---- ---- ---- 925.25 -23.50 948.75 5900 ---- ---- ---- ---- 982.75 -24.75 1007.50 6000 ---- ---- ---- ---- 1044.00 -25.25 1069.25 6100 ---- ---- ---- ---- 1108.25 -26.25 1134.50 6200 ---- ---- ---- ---- 1175.50 -26.75 1202.25 6300 ---- ---- ---- ---- 1245.25 -27.50 1272.75 6400 ---- ---- ---- ---- 1317.50 -28.00 1345.50 6500 ---- ---- ---- ---- 1392.00 -28.25 1420.25 6600 ---- ---- ---- ---- 1468.00 -28.75 1496.75 6700 ---- ---- ---- ---- 1545.50 -29.00 1574.50 6800 ---- ---- ---- ---- 1623.00 -29.50 1652.50 6900 ---- ---- ---- ---- 1701.25 -29.50 1730.75 7000 ---- ---- ---- ---- 1780.00 -29.75 1809.75 7100 ---- ---- ---- ---- 1859.00 -29.75 1888.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 157846 191843 1281002 EW4 NOV23 End Of Week 4 (EOW4) Emini S&P Options CALL 100 ---- ---- ---- ---- 4140.75 +44.25 4096.50 1200 10450 900 ---- ---- ---- ---- 3343.75 +44.00 3299.75 1000 ---- ---- ---- ---- 3244.00 +44.00 3200.00 1100 ---- ---- ---- ---- 3144.50 +44.00 3100.50 1200 ---- ---- ---- ---- 3044.75 +44.00 3000.75 1300 ---- ---- ---- ---- 2945.25 +44.00 2901.25 1400 ---- ---- ---- ---- 2845.50 +44.00 2801.50 1500 ---- ---- ---- ---- 2746.00 +44.00 2702.00 1600 ---- ---- ---- ---- 2646.25 +44.00 2602.25 1700 ---- ---- ---- ---- 2546.75 +44.00 2502.75 1800 ---- ---- ---- ---- 2447.00 +44.00 2403.00 1900 ---- ---- ---- ---- 2347.25 +43.75 2303.50 2000 ---- ---- ---- ---- 2247.75 +44.00 2203.75 2100 ---- ---- ---- ---- 2148.25 +44.00 2104.25 1200 10450 2200 ---- ---- ---- ---- 2048.50 +43.75 2004.75 2300 ---- ---- ---- ---- 1949.00 +44.00 1905.00 2400 ---- ---- ---- ---- 1849.25 +43.75 1805.50 2500 ---- ---- ---- ---- 1749.75 +44.00 1705.75 2550 ---- ---- ---- ---- 1699.75 +43.75 1656.00 2600 ---- ---- ---- ---- 1650.00 +43.75 1606.25 2650 ---- ---- ---- ---- 1600.25 +43.75 1556.50 2700 ---- ---- ---- ---- 1550.50 +43.75 1506.75 2750 ---- ---- ---- ---- 1500.75 +43.75 1457.00 2800 ---- ---- ---- ---- 1451.00 +43.75 1407.25 2850 ---- ---- ---- ---- 1401.00 +43.50 1357.50 2900 ---- ---- ---- ---- 1351.25 +43.50 1307.75 2950 ---- ---- ---- ---- 1301.50 +43.50 1258.00 3000 ---- ---- ---- ---- 1251.75 +43.50 1208.25 3050 ---- ---- ---- ---- 1202.00 +43.50 1158.50 3100 ---- ---- ---- ---- 1152.25 +43.50 1108.75 3150 ---- ---- ---- ---- 1102.50 +43.50 1059.00 3200 ---- ---- ---- ---- 1052.75 +43.50 1009.25 3250 ---- ---- ---- ---- 1003.00 +43.50 959.50 3300 ---- ---- ---- ---- 953.25 +43.50 909.75 3325 ---- ---- ---- ---- 928.50 +43.50 885.00 3350 ---- ---- ---- ---- 903.75 +43.50 860.25 3375 ---- ---- ---- ---- 878.75 +43.50 835.25 3400 ---- ---- ---- ---- 854.00 +43.50 810.50 3425 ---- ---- ---- ---- 829.00 +43.25 785.75 3450 ---- ---- 742.75A 742.75A 804.25 +43.50 760.75 3475 ---- 753.75B 716.50A 716.50A 779.50 +43.50 736.00 3500 ---- 741.75B 692.00A 692.00A 754.50 +43.25 711.25 3525 ---- 723.00B 667.25A 667.25A 729.75 +43.25 686.50 3550 ---- 703.75B 642.50A 642.50A 705.00 +43.25 661.75 3570 ---- 688.50B 622.75A 622.75A 685.00 +43.00 642.00 3575 ---- 683.50B 617.75A 617.75A 680.00 +43.00 637.00 3580 ---- 679.00B 612.75A 612.75A 675.25 +43.25 632.00 3590 ---- 672.50B 602.50A 602.50A 665.25 +43.25 622.00 3600 ---- 662.75B 593.00A 593.00A 655.25 +43.00 612.25 3610 ---- 653.00B 582.75A 582.75A 645.50 +43.25 602.25 3620 ---- 642.75B 573.25A 573.25A 635.50 +43.00 592.50 3625 ---- 638.00B 568.25A 568.25A 630.50 +43.00 587.50 3630 ---- 633.00B 563.00A 563.00A 625.50 +43.00 582.50 3640 ---- 623.25B 553.50A 553.50A 615.50 +43.00 572.50 3650 ---- 613.00B 543.25A 543.25A 605.75 +43.00 562.75 3660 ---- 603.25B 533.75A 533.75A 595.75 +43.00 552.75 3670 ---- 593.25B 523.50A 523.50A 586.00 +43.00 543.00 3675 ---- 588.25B 519.00A 519.00A 581.00 +43.00 538.00 3680 ---- 583.50B 514.00A 514.00A 576.00 +42.75 533.25 3690 ---- 573.75B 504.25A 504.25A 566.00 +42.75 523.25 3700 ---- 563.50B 494.00A 494.00A 556.25 +42.75 513.50 3710 ---- 553.75B 484.50A 484.50A 546.25 +42.50 503.75 3720 ---- 543.75B 474.75A 474.75A 536.50 +42.75 493.75 3725 ---- 539.00B 469.75A 469.75A 531.50 +42.50 489.00 3730 ---- 534.00B 464.75A 464.75A 526.50 +42.50 484.00 3740 ---- 524.00B 454.75A 454.75A 516.75 +42.50 474.25 3750 ---- 514.25B 445.00A 445.00A 506.75 +42.25 464.50 2 3760 ---- 504.25B 435.25A 435.25A 497.00 +42.25 454.75 3770 ---- 494.50B 425.50A 425.50A 487.00 +42.00 445.00 3775 ---- 489.50B 421.00A 421.00A 482.25 +42.25 440.00 3780 ---- 484.75B 416.00A 416.00A 477.25 +42.00 435.25 3790 ---- 475.00B 406.50A 406.50A 467.25 +41.75 425.50 3800 ---- 465.00B 396.75A 396.75A 457.50 +41.75 415.75 3810 ---- 455.25B 387.00A 387.00A 447.75 +41.75 406.00 3820 ---- 445.25B 377.50A 377.50A 438.00 +41.75 396.25 3825 ---- 440.50B 372.75A 372.75A 433.00 +41.50 391.50 3830 ---- 435.75B 367.75A 367.75A 428.25 +41.50 386.75 1 3840 ---- 425.75B 358.25A 358.25A 418.25 +41.25 377.00 3850 ---- 416.00B 348.75A 348.75A 408.50 +41.00 367.50 1 1 3860 ---- 406.25B 339.25A 339.25A 398.75 +40.75 358.00 3870 ---- 396.50B 329.75A 329.75A 389.25 +40.75 348.50 3875 ---- 391.50B 325.00A 325.00A 384.25 +40.50 343.75 3880 ---- 386.75B 320.50A 320.50A 379.50 +40.50 339.00 1 1 3890 ---- 377.25B 311.00A 311.00A 369.75 +40.25 329.50 3900 ---- 367.25B 301.75A 301.75A 360.00 +40.00 320.00 1 3910 ---- 357.75B 292.50A 292.50A 350.50 +40.00 310.50 1 1 3920 ---- 348.25B 283.25A 283.25A 340.75 +39.50 301.25 2 2 3925 ---- 343.25B 278.50A 278.50A 336.00 +39.50 296.50 3930 ---- 338.50B 274.00A 274.00A 331.25 +39.25 292.00 2 2 3940 ---- 328.75B 265.00A 265.00A 321.75 +39.00 282.75 2 2 3950 ---- 319.25B 255.75A 255.75A 312.25 +38.75 273.50 1 2 3960 ---- 310.00B 247.00A 247.00A 302.75 +38.50 264.25 4 4 3970 264.00 300.25B 238.00A 300.25B 293.25 +38.00 1 255.25 1 2 3975 ---- 295.50B 233.50A 233.50A 288.75 +38.00 250.75 3 3 3980 ---- 291.00B 229.25A 229.25A 284.00 +37.75 246.25 1 1 3990 ---- 281.75B 220.50A 220.50A 274.50 +37.25 237.25 2 2 4000 ---- 272.25B 211.75A 211.75A 265.25 +36.75 228.50 3 4 4010 226.00 263.00B 203.25A 226.25A 256.00 +36.25 2 219.75 4 5 4020 218.00 253.75B 194.75A 215.75A 247.00 +36.00 1 211.00 1 1 4025 ---- 249.25B 190.50A 190.50A 242.25 +35.50 206.75 2 3 4030 ---- 244.50B 186.50A 186.50A 237.75 +35.25 202.50 1 2 4040 213.25 235.50B 178.25A 235.25B 228.75 +34.75 3 194.00 1 4 4050 204.50 226.25B 170.00A 191.50A 219.75 +34.25 1 185.50 1 4 4060 ---- 217.25B 162.00A 162.00A 210.75 +33.50 3 177.25 4 5 4070 186.25 208.50B 154.00A 174.50A 202.00 +33.00 2 169.00 2 4 4075 191.00 204.00B 150.25A 204.00B 197.50 +32.50 1 165.00 2 4 4080 ---- 199.75B 146.25A 146.25A 193.25 +32.25 161.00 4 5 4090 ---- 191.00B 138.75A 138.75A 184.50 +31.50 153.00 2 3 4100 145.00 182.25B 130.75A 182.25B 176.00 +30.75 12 145.25 42 29 4110 ---- 173.75B 123.50A 123.50A 167.50 +30.00 3 137.50 10 16 4120 161.25 165.25B 116.25A 158.00A 159.25 +29.50 1 129.75 9 12 4125 150.50 161.25B 112.50A 161.25B 155.00 +29.00 3 126.00 11 23 4130 134.50 157.00B 109.00A 149.75A 151.00 +28.50 3 122.50 34 35 4140 112.00 149.25B 102.25A 119.50A 142.75 +27.75 19 115.00 22 63 4150 113.00 141.00B 95.50A 136.00B 135.00 +27.00 8 108.00 51 94 4160 101.25 133.25B 89.25A 133.25B 127.00 +26.00 8 101.00 31 54 4170 92.50 125.25B 83.00A 118.25A 119.50 +25.00 9 94.50 110 95 4175 92.50 121.50B 80.00A 114.50A 115.75 +24.50 8 91.25 58 104 4180 87.50 117.75B 77.00A 111.00A 112.00 +24.00 17 88.00 92 153 4190 81.75 110.50B 71.25A 85.00A 104.75 +23.00 16 81.75 44 118 4200 71.00 103.50B 65.50A 96.75A 97.75 +22.00 45 75.75 111 227 4210 65.25 96.50B 60.25A 96.50B 91.00 +21.00 32 70.00 4 54 4220 72.75 89.50B 55.25A 83.50A 84.25 +19.50 39 64.75 67 4225 76.75 86.25B 52.75A 80.25A 81.00 +19.00 31 62.00 91 4230 72.75 83.00B 50.50A 83.00B 78.00 +18.50 37 59.50 60 4240 68.00 76.50B 46.00A 56.25A 71.75 +17.25 9 54.50 27 4250 62.75 70.50B 41.50A 66.75B 65.75 +16.00 287 49.75 76 221 4260 51.25 64.75B 37.50A 46.50A 60.25 +15.00 16 45.25 119 4270 36.50 59.00B 33.75A 55.75B 55.00 +14.25 18 40.75 13 261 4275 44.25 56.25B 32.00A 56.25B 52.25 +13.50 25 38.75 182 360 4280 43.00 53.75B 30.25A 37.75A 49.75 +13.00 57 36.75 80 191 4290 40.25 48.75B 27.00A 33.75A 45.00 +12.00 11 33.00 86 4300 35.00 44.00B 24.00A 38.50A 40.50 +11.25 92 29.25 6 258 4310 26.25 39.50B 21.00A 26.75A 36.25 +10.25 94 26.00 10 291 4320 25.25 35.25B 18.50A 35.25B 32.25 +9.25 43 23.00 40 96 4325 27.50 33.25B 17.25A 22.25A 30.25 +8.75 98 21.50 1 54 4330 26.00 31.25B 16.25A 31.25B 28.50 +8.50 21 20.00 15 79 4340 15.50 27.75B 14.00A 18.25A 25.00 +7.50 12 17.50 26 128 4350 14.50 24.25B 12.25A 24.25B 21.75 +6.50 189 15.25 16 271 4360 17.75 21.25B 10.50A 13.75A 19.00 +5.75 26 13.25 2 135 4370 15.25 18.50B 8.90A 11.75A 16.50 +5.25 57 11.25 64 100 4375 11.25 17.25B 8.25A 11.00A 15.25 +4.75 98 10.50 2 261 4380 13.25 16.00B 7.60A 10.25A 14.25 +4.60 39 9.65 1 191 4390 9.65 13.75B 6.45A 8.55A 12.25 +4.05 190 8.20 1 384 4400 5.95 11.75B 5.50 10.50A 10.50 +3.55 274 6.95 80 388 4410 7.65 10.00B 4.60A 6.20A 8.90 +3.00 16 5.90 211 241 4420 ---- 8.55B 3.90A 3.90A 7.50 +2.50 5.00 1 294 4425 ---- 7.85B 3.55A 3.55A 6.90 +2.35 148 4.55 385 510 4430 ---- 7.20B 3.30A 3.30A 6.30 +2.10 134 4.20 7 184 4440 3.10 6.05B 2.80A 2.80A 5.30 +1.75 3 3.55 114 4450 3.60 5.10B 2.35A 3.20A 4.45 +1.50 17 2.95 415 423 4460 3.05 4.30B 2.00A 3.85B 3.70 +1.20 109 2.50 226 4470 ---- 3.60B 1.70A 1.70A 3.10 +1.00 1 2.10 201 534 4475 ---- 3.20B 1.55A 1.55A 2.85 +.90 2 1.95 3 420 4480 ---- 2.95B 1.45A 1.45A 2.60 +.85 4 1.75 8 146 4490 2.10 2.45B 1.20A 2.45B 2.20 +.70 68 1.50 21 368 4500 2.00 2.10B 1.05A 1.50A 1.85 +.60 28 1.25 604 883 4510 ---- 1.80B .90A .90A 1.60 +.50 27 1.10 408 4520 1.40 1.50B .80A 1.15A 1.35 +.40 20 .95 14 203 4525 ---- 1.40B .75A .75A 1.25 +.40 .85 285 4530 1.10 1.30B .70A 1.30B 1.15 +.35 58 .80 192 4540 ---- 1.10B .60A .60A 1.00 +.30 2 .70 202 4550 .85 .95B .55A .95B .90 +.30 7 .60 6 596 4560 .85 .85 .50A .85 .80 +.25 10 .55 1 203 4570 ---- .70B ---- .70B .70 +.25 3 .45 155 4575 ---- .65B ---- .65B .65 +.20 .45 422 4580 ---- .60B ---- .60B .60 +.20 2 .40 1 605 4590 ---- .55B ---- .55B .55 +.15 2 .40 241 4600 .30 .50B .30 .50B .50 +.15 352 .35 80 3884 4610 ---- .45B ---- .45B .45 +.15 1 .30 320 4620 ---- .40B ---- .40B .40 +.10 2 .30 1 581 4625 ---- .40B ---- .40B .40 +.10 2 .30 103 4630 ---- .35B ---- .35B .40 +.10 .30 1 762 4640 .25 .35B .25 .35B .35 +.10 202 .25 2 227 4650 ---- .30B ---- .30B .30 +.05 21 .25 2 816 4660 ---- .30B ---- .30B .30 +.05 .25 49 4670 ---- .25B ---- .25B .30 +.10 .20 2 58 4675 ---- .25B ---- .25B .25 +.05 .20 431 4680 ---- .25B ---- .25B .25 +.05 .20 20 4690 .30 .30 .30 .30 .25 +.05 23 .20 2 45 4700 ---- ---- ---- ---- .25 +.05 16 .20 37 74 4710 ---- .20B ---- .20B .20 +.05 2 .15 23 53 4720 .25 .25 .25 .25 .20 +.05 13 .15 6 77 4725 .20 .20 .15A .15A .20 +.05 28 .15 117 160 4730 .10 .15B .05 .15B .20 +.05 44 .15 37 110 4740 ---- ---- ---- ---- .20 +.05 87 .15 25 618 4750 .20 .20 .20 .20 .15 .00 161 .15 119 844 4760 .10 .15B .10 .15B .15 +.05 389 .10 321 556 4775 ---- .15B ---- .15B .15 +.05 268 .10 198 629 4800 .10 .10 .10 .10 .15 +.05 382 .10 82 424 4825 .10 .10 .10 .10 .10 .00 65 .10 17 4850 .10 .10 .10 .10 .10 +.05 36 .05 141 4875 .10 .10 .10 .10 .10 +.05 38 .05 18 4900 ---- ---- ---- ---- .10 +.05 1 .05 37 4950 ---- ---- ---- ---- .05 .00 200 .05 1 9 5000 ---- ---- ---- ---- .05 .00 .05 34 79 5050 ---- ---- ---- ---- .05 .00 .05 44 52 5100 ---- ---- ---- ---- .05 .00 .05 185 5150 ---- ---- ---- ---- .05 .00 .05 5200 ---- ---- ---- ---- .05 .00 .05 5250 ---- ---- ---- ---- CAB -.05 .05 40 5300 ---- ---- ---- ---- CAB .00 CAB 48 5400 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- CAB .00 CAB 48 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB 5 6100 ---- ---- ---- ---- CAB .00 CAB 2 EW4 DEC23 End Of Week 4 (EOW4) Emini S&P Options CALL 100 ---- ---- ---- ---- 4167.75 +43.75 4124.00 900 ---- ---- ---- ---- 3374.25 +43.75 3330.50 1000 ---- ---- ---- ---- 3275.00 +43.75 3231.25 1100 ---- ---- ---- ---- 3176.00 +44.00 3132.00 1200 ---- ---- ---- ---- 3076.75 +43.75 3033.00 1300 ---- ---- ---- ---- 2977.50 +43.75 2933.75 1400 ---- ---- ---- ---- 2878.25 +43.75 2834.50 1500 ---- ---- ---- ---- 2779.25 +43.75 2735.50 1600 ---- ---- ---- ---- 2680.00 +43.75 2636.25 1700 ---- ---- ---- ---- 2580.75 +43.75 2537.00 1800 ---- ---- ---- ---- 2481.75 +43.75 2438.00 1900 ---- ---- ---- ---- 2382.50 +43.75 2338.75 2000 ---- ---- ---- ---- 2283.25 +43.50 2239.75 2100 ---- ---- ---- ---- 2184.25 +43.75 2140.50 2200 ---- ---- ---- ---- 2085.00 +43.50 2041.50 2300 ---- ---- ---- ---- 1986.00 +43.75 1942.25 2400 ---- ---- ---- ---- 1886.75 +43.50 1843.25 2500 ---- ---- ---- ---- 1787.75 +43.50 1744.25 2550 ---- ---- ---- ---- 1738.25 +43.50 1694.75 2600 ---- ---- ---- ---- 1688.75 +43.50 1645.25 2650 ---- ---- ---- ---- 1639.25 +43.50 1595.75 2700 ---- ---- ---- ---- 1589.75 +43.50 1546.25 2750 ---- ---- ---- ---- 1540.25 +43.50 1496.75 2800 ---- ---- ---- ---- 1490.75 +43.25 1447.50 2850 ---- ---- ---- ---- 1441.25 +43.25 1398.00 2900 ---- ---- ---- ---- 1391.75 +43.25 1348.50 2950 ---- ---- ---- ---- 1342.25 +43.25 1299.00 3000 ---- ---- ---- ---- 1292.75 +43.00 1249.75 3050 ---- ---- ---- ---- 1243.50 +43.25 1200.25 3100 ---- ---- ---- ---- 1194.00 +43.25 1150.75 3150 ---- ---- ---- ---- 1144.50 +43.00 1101.50 3200 ---- ---- ---- ---- 1095.25 +43.00 1052.25 3250 ---- ---- ---- ---- 1045.75 +43.00 1002.75 3300 ---- ---- ---- ---- 996.50 +43.00 953.50 3350 ---- ---- ---- ---- 947.25 +42.75 904.50 3375 ---- ---- ---- ---- 922.50 +42.75 879.75 3400 ---- ---- ---- ---- 898.00 +42.75 855.25 3425 ---- ---- ---- ---- 873.25 +42.50 830.75 3450 ---- ---- ---- ---- 848.75 +42.50 806.25 3475 ---- ---- ---- ---- 824.25 +42.50 781.75 3500 ---- ---- ---- ---- 799.50 +42.25 757.25 3525 ---- ---- ---- ---- 775.00 +42.25 732.75 3550 ---- ---- ---- ---- 750.50 +42.00 708.50 3575 ---- ---- ---- ---- 726.25 +42.00 684.25 3600 ---- ---- ---- ---- 701.75 +41.75 660.00 3610 ---- ---- ---- ---- 692.00 +41.75 650.25 3620 ---- ---- ---- ---- 682.25 +41.50 640.75 3625 ---- ---- ---- ---- 677.25 +41.50 635.75 3630 ---- ---- ---- ---- 672.50 +41.50 631.00 3640 ---- ---- ---- ---- 662.75 +41.50 621.25 3650 ---- ---- ---- ---- 653.00 +41.25 611.75 3660 ---- ---- ---- ---- 643.25 +41.25 602.00 3670 ---- ---- ---- ---- 633.75 +41.25 592.50 3675 ---- ---- ---- ---- 628.75 +41.00 587.75 2 3680 ---- ---- ---- ---- 624.00 +41.00 583.00 3690 ---- ---- ---- ---- 614.25 +41.00 573.25 3700 ---- ---- ---- ---- 604.75 +41.00 563.75 3710 ---- ---- ---- ---- 595.00 +40.75 554.25 3720 ---- ---- ---- ---- 585.50 +40.75 544.75 3725 ---- ---- ---- ---- 580.50 +40.50 540.00 3730 ---- ---- ---- ---- 575.75 +40.50 535.25 3740 ---- ---- ---- ---- 566.25 +40.25 526.00 3750 ---- ---- ---- ---- 556.50 +40.00 516.50 3760 ---- ---- ---- ---- 547.00 +39.75 507.25 3770 ---- ---- 482.25A 482.25A 537.50 +39.75 497.75 3775 ---- ---- 477.50A 477.50A 532.75 +39.75 493.00 3780 ---- ---- 472.75A 472.75A 528.00 +39.50 488.50 3790 ---- ---- 463.50A 463.50A 518.50 +39.50 479.00 3800 ---- ---- 454.25A 454.25A 509.00 +39.25 469.75 3810 ---- ---- 445.25A 445.25A 499.50 +39.00 460.50 3820 ---- ---- 436.00A 436.00A 490.00 +38.75 451.25 3825 ---- ---- 431.50A 431.50A 485.50 +39.00 446.50 3830 ---- ---- 426.75A 426.75A 480.75 +38.75 442.00 3840 ---- ---- 417.75A 417.75A 471.25 +38.50 432.75 3850 ---- ---- 408.75A 408.75A 462.00 +38.50 423.50 3860 ---- ---- 399.75A 399.75A 452.50 +38.00 414.50 3870 ---- ---- 390.75A 390.75A 443.25 +37.75 405.50 3875 ---- ---- 386.25A 386.25A 438.75 +37.75 401.00 3880 ---- ---- 381.75A 381.75A 434.00 +37.50 396.50 3890 ---- ---- 373.00A 373.00A 424.75 +37.25 387.50 3900 ---- 387.50B 364.00A 364.00A 415.50 +37.00 378.50 3910 ---- 384.00B 355.25A 355.25A 406.50 +37.00 369.50 3920 ---- 380.00B 346.50A 346.50A 397.25 +36.50 360.75 3925 ---- 378.00B 342.25A 342.25A 392.75 +36.50 356.25 3930 ---- 375.00B 337.75A 337.75A 388.25 +36.25 352.00 3940 ---- 374.50B 329.25A 329.25A 379.25 +36.00 343.25 3950 ---- 367.50B 320.50A 320.50A 370.25 +35.75 334.50 3960 ---- 364.25B 312.00A 312.00A 361.25 +35.50 325.75 3970 ---- 355.25B 303.50A 303.50A 352.25 +35.25 317.00 3975 ---- 350.75B 299.25A 299.25A 347.75 +35.00 312.75 3980 ---- 346.50B 295.00A 295.00A 343.25 +34.75 308.50 3990 ---- 337.50B 286.75A 286.75A 334.50 +34.50 300.00 4000 ---- 328.75B 278.50A 278.50A 325.75 +34.25 291.50 4010 ---- 319.75B 270.25A 270.25A 317.00 +34.00 283.00 4020 ---- 311.00B 262.00A 262.00A 308.25 +33.50 274.75 4025 ---- 306.75B 258.00A 258.00A 304.00 +33.50 270.50 4030 ---- 302.50B 254.00A 254.00A 299.50 +33.25 266.25 4040 ---- 293.75B 246.00A 246.00A 291.00 +33.00 258.00 4050 ---- 285.25B 238.00A 238.00A 282.50 +32.50 250.00 4060 ---- 276.75B 230.25A 230.25A 274.00 +32.25 241.75 4070 ---- 268.25B 222.50A 222.50A 265.50 +31.75 233.75 4075 ---- 264.00B 218.50A 218.50A 261.25 +31.50 229.75 4080 ---- 259.75B 214.75A 214.75A 257.25 +31.25 226.00 4090 ---- 251.50B 204.50A 204.50A 249.00 +31.00 218.00 4100 ---- 243.25B 197.00A 197.00A 240.75 +30.50 210.25 4110 ---- 235.00B 189.50A 189.50A 232.50 +30.00 202.50 4120 ---- 227.00B 182.25A 182.25A 224.50 +29.50 195.00 4125 ---- 223.00B 178.50A 178.50A 220.50 +29.25 191.25 4130 ---- 218.75B 175.00A 175.00A 216.50 +29.00 187.50 4140 ---- 211.00B 167.75A 167.75A 208.50 +28.50 180.00 4150 ---- 206.50B 160.75A 160.75A 200.75 +28.00 172.75 4160 ---- 198.50B 153.75A 153.75A 193.00 +27.50 165.50 4170 ---- 190.50B 147.00A 147.00A 185.50 +27.00 158.50 3 4175 ---- 187.00B 143.75A 143.75A 181.75 +26.75 155.00 4180 ---- 183.25B 140.25A 140.25A 178.00 +26.50 151.50 13 13 4190 ---- 175.75B 133.75A 133.75A 170.50 +25.75 144.75 4200 ---- 168.50B 127.50A 127.50A 163.25 +25.25 1 138.00 18 16 4210 150.25 161.25B 121.25A 136.25A 156.00 +24.50 14 131.50 4220 ---- 153.75B 115.00A 115.00A 149.00 +24.00 125.00 4225 ---- 150.25B 112.00A 112.00A 145.50 +23.50 122.00 4230 136.25 146.75B 109.25A 123.50A 142.00 +23.25 13 118.75 4240 ---- 140.00B 103.25A 103.25A 135.25 +22.50 8 112.75 1 4250 127.25 133.25B 97.75A 133.25B 128.50 +21.75 13 106.75 4260 ---- 126.50B 92.25A 92.25A 122.00 +21.00 101.00 4270 ---- 120.00B 87.00A 87.00A 115.75 +20.50 95.25 4275 ---- 116.75B 84.25A 84.25A 112.50 +20.00 92.50 4280 98.50 114.00B 81.75A 114.00B 109.50 +19.75 8 89.75 4290 ---- 107.75B 76.75A 76.75A 103.50 +19.00 84.50 4300 ---- 101.75B 72.00A 72.00A 97.50 +18.25 1 79.25 2 2 4310 ---- 96.00B 67.25A 67.25A 92.00 +17.50 74.50 19 4320 ---- 90.25B 62.75A 62.75A 86.25 +16.75 69.50 1 4325 ---- 87.50B 60.75A 60.75A 83.75 +16.50 67.25 4330 ---- 84.75B 58.50A 58.50A 81.00 +16.00 65.00 4340 62.00 79.50B 54.50A 59.25A 75.75 +15.25 1 60.50 4350 60.75 74.25B 50.50A 58.75A 70.75 +14.50 1 56.25 27 4360 ---- 69.25B 46.75A 46.75A 66.00 +13.75 52.25 2 2 4370 53.50 64.50B 43.25A 64.50B 61.50 +13.00 8 48.50 2 29 4375 ---- 62.25B 41.50A 41.50A 59.25 +12.75 46.50 4380 ---- 60.00B 39.75A 39.75A 57.00 +12.25 44.75 2 4390 45.75 55.50B 36.50A 45.25A 52.75 +11.50 25 41.25 4 4 4400 ---- 51.50B 33.50A 33.50A 48.75 +10.75 38.00 2 5 4410 41.75 47.50B 30.75A 36.50A 45.00 +10.25 9 34.75 13 4420 ---- 43.75B 28.00A 28.00A 41.50 +9.50 32.00 2 4425 ---- 41.75B 26.75A 26.75A 39.75 +9.25 30.50 1 2 4430 35.00 40.00B 25.50A 30.50A 38.00 +8.75 8 29.25 7 4440 24.25 36.75B 23.25A 36.75B 34.75 +8.25 2 26.50 4450 ---- 33.50B 21.25A 21.25A 31.75 +7.50 24.25 2 5 4460 ---- 30.50B 19.25A 19.25A 29.00 +7.00 6 22.00 1 42 4470 ---- 27.75B 17.25A 17.25A 26.25 +6.50 19.75 4475 ---- 26.50B 16.50A 16.50A 25.00 +6.00 19.00 4480 ---- 25.25B 15.75A 15.75A 24.00 +6.00 18.00 57 4490 ---- 22.75B 14.00A 14.00A 21.75 +5.50 16.25 7 7 4500 ---- 20.50B 12.75A 12.75A 19.50 +5.00 8 14.50 4 73 4510 12.00 18.50B 11.50A 18.50B 17.50 +4.50 47 13.00 4520 16.50 16.75B 10.25A 16.75B 15.75 +4.00 5 11.75 81 4525 ---- 15.75B 9.60A 9.60A 15.00 +4.00 11.00 1 284 4530 13.00 15.00B 9.10A 15.00B 14.25 +3.75 1 10.50 86 4540 10.25 13.50B 8.15A 13.50B 12.75 +3.40 25 9.35 6 4550 7.70 12.00B 7.35A 12.00B 11.50 +3.15 21 8.35 1 12 4575 7.85 9.15B 5.55A 8.65B 8.60 +2.30 30 6.30 12 12 4600 5.95 6.90B 4.25A 6.90B 6.50 +1.75 14 4.75 4 14 4625 4.00 5.20B 3.25A 5.20B 4.95 +1.35 6 3.60 54 58 4650 3.15 3.95B 2.50A 3.05A 3.80 +1.05 116 2.75 44 44 4675 2.20 3.00B 1.95A 3.00B 2.95 +.80 133 2.15 76 87 4700 1.65 2.35B 1.55A 2.35B 2.30 +.60 522 1.70 39 42 4750 1.20 1.45B 1.20 1.45B 1.50 +.45 40 1.05 51 53 4800 .85 .95B .85 .95B 1.00 +.30 1 .70 20 1 4850 ---- .65B ---- .65B .70 +.20 1 .50 4900 ---- .45B ---- .45B .55 +.15 .40 4950 ---- .35B ---- .35B .40 +.10 1 .30 2 2 5000 ---- ---- ---- ---- .35 +.10 2 .25 4 5 5050 ---- ---- ---- ---- .25 +.05 .20 2 2 5100 ---- ---- ---- ---- .25 +.10 .15 5200 ---- ---- ---- ---- .15 +.05 .10 5300 ---- ---- ---- ---- .10 +.05 .05 5400 ---- ---- ---- ---- .10 +.05 .05 5500 ---- ---- ---- ---- .05 +.05 CAB 5600 ---- ---- ---- ---- CAB .00 CAB 5700 ---- ---- ---- ---- CAB .00 CAB 5800 ---- ---- ---- ---- CAB .00 CAB 5900 ---- ---- ---- ---- CAB .00 CAB 6000 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 6046 7072 46667 EW4 NOV23 End Of Week 4 (EOW4) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 1200 10450 900 ---- ---- ---- ---- CAB .00 CAB 1000 ---- ---- ---- ---- CAB .00 CAB 1100 ---- ---- ---- ---- CAB .00 CAB 1200 ---- ---- ---- ---- CAB .00 CAB 1300 ---- ---- ---- ---- CAB .00 CAB 15 1400 ---- ---- ---- ---- CAB .00 CAB 1500 ---- ---- ---- ---- CAB .00 CAB 23 1600 ---- ---- ---- ---- CAB .00 CAB 20 1700 ---- ---- ---- ---- CAB .00 CAB 1800 ---- ---- ---- ---- CAB .00 CAB 1900 ---- ---- ---- ---- CAB -.05 .05 12 20 2000 ---- ---- ---- ---- CAB -.05 .05 10 2100 ---- ---- ---- ---- .05 .00 .05 1200 10451 2200 ---- ---- ---- ---- .05 .00 .05 2 2300 ---- ---- ---- ---- .05 -.05 .10 1 2400 ---- ---- ---- ---- .05 -.05 .10 265 2500 ---- ---- ---- ---- .10 -.05 .15 268 898 2550 ---- ---- ---- ---- .10 -.05 .15 23 37 2600 ---- ---- ---- ---- .10 -.05 .15 1 152 2650 ---- ---- ---- ---- .15 -.05 .20 6 2700 .20 .20 .20 .20 .15 -.10 5 .25 8 2750 ---- ---- .20A .20A .20 -.05 .25 10 2800 .20 .20 .20 .20 .20 -.10 10 .30 14 56 2850 .30 .30 .25 .25 .25 -.10 17 .35 1 13 2900 .25 .25 .25 .25 .30 -.10 3346 .40 431 489 2950 .25 .30 .25 .30B .35 -.10 53 .45 2 120 3000 ---- ---- .35A .35A .40 -.10 4 .50 5 391 3050 .40 .40 .40 .45B .45 -.15 1 .60 13 83 3100 .50 .50 .40 .45 .50 -.15 50 .65 71 3150 .70 .70 .50 .60B .60 -.15 234 .75 64 383 3200 .60 .70 .55 .60A .65 -.20 222 .85 11 667 3250 .75 .75 .60 .70B .75 -.20 1432 .95 3 559 3300 .80 .85 .75A .90B .85 -.20 563 1.05 64 1019 3325 ---- ---- .80A .80A .90 -.20 1.10 3350 .90 .90 .85 1.00B .95 -.25 13 1.20 3 305 3375 1.15 1.15 .90A 1.05B 1.00 -.25 7 1.25 3400 1.00 1.05 .90 1.00B 1.05 -.30 2449 1.35 459 848 3425 ---- ---- 1.00A 1.00A 1.15 -.25 6 1.40 50 418 3450 1.40 1.40 1.05A 1.25B 1.20 -.30 1551 1.50 52 411 3475 ---- ---- 1.10A 1.10A 1.25 -.35 1634 1.60 8347 4415 3500 1.50 1.50 1.20A 1.20A 1.35 -.35 19 1.70 206 814 3525 1.80 1.80 1.25 1.35B 1.40 -.45 25 1.85 2 1079 3550 1.45 1.50 1.35A 1.40 1.50 -.45 510 1.95 165 828 3570 ---- ---- 1.45A 1.45A 1.60 -.45 2.05 3 3 3575 ---- ---- 1.45A 1.45A 1.60 -.50 51 2.10 174 743 3580 ---- ---- 1.50A 1.50A 1.60 -.55 2.15 3590 ---- ---- 1.50A 1.50A 1.65 -.55 2.20 23 3600 ---- ---- 1.55A 1.55A 1.70 -.55 158 2.25 297 1271 3610 2.05 2.35B 1.60A 1.60A 1.75 -.55 1 2.30 26 3620 ---- ---- 1.65A 1.65A 1.80 -.60 2.40 23 7 3625 ---- ---- 1.65A 1.65A 1.80 -.65 25 2.45 12 398 3630 ---- 2.50B 1.70A 2.50B 1.85 -.60 2.45 4 3640 ---- 2.60B 1.75A 2.60B 1.90 -.65 2.55 2 3650 2.65 2.70B 1.80A 1.80A 1.95 -.70 132 2.65 234 586 3660 1.90 2.80B 1.85A 1.85A 2.00 -.70 1 2.70 1 20 3670 2.85 2.90B 1.90A 2.35B 2.05 -.75 3 2.80 43 187 3675 2.95 3.00B 1.90A 2.40B 2.05 -.80 213 2.85 445 681 3680 ---- 3.05B 1.95A 3.05B 2.10 -.80 53 2.90 31 245 3690 3.15 3.15 2.00A 2.00A 2.15 -.90 17 3.05 61 137 3700 3.25 3.30B 2.05A 2.05A 2.20 -.95 571 3.15 127 2078 3710 2.80 3.45B 2.15A 2.15A 2.30 -1.00 55 3.30 101 142 3720 3.00 3.60B 2.20A 3.00B 2.35 -1.10 537 3.45 121 173 3725 ---- 3.70B 2.25A 3.70B 2.40 -1.10 13 3.50 109 542 3730 2.40 3.75B 2.30A 2.30A 2.45 -1.15 57 3.60 61 103 3740 ---- 3.95B 2.35A 3.95B 2.55 -1.20 128 3.75 205 329 3750 4.20 4.20 2.45A 3.25B 2.65 -1.30 146 3.95 129 352 3760 4.25 4.35B 2.55A 2.55A 2.75 -1.35 180 4.10 125 518 3770 4.40 4.55B 2.65A 3.60B 2.85 -1.45 291 4.30 117 627 3775 4.45 4.70B 2.70A 3.60B 2.90 -1.55 537 4.45 434 458 3780 ---- 4.80B 2.75A 4.80B 2.95 -1.60 46 4.55 42 113 3790 4.25 5.10B 2.90A 3.95B 3.10 -1.70 248 4.80 67 384 3800 5.45 5.45 3.00A 3.15B 3.20 -1.85 333 5.05 704 936 3810 5.10 5.70B 3.15A 4.40B 3.35 -1.95 48 5.30 5 96 3820 3.40 6.00B 3.30A 3.40 3.50 -2.10 551 5.60 7 142 3825 5.65 6.20B 3.40A 3.50 3.60 -2.15 86 5.75 695 457 3830 4.15 6.40B 3.50A 3.50A 3.70 -2.25 66 5.95 59 372 3840 6.80 6.80 3.65A 3.80 3.90 -2.35 32 6.25 35 107 3850 7.20 7.20 3.85A 4.05B 4.10 -2.55 143 6.65 63 395 3860 6.15 7.65B 4.05A 4.05A 4.30 -2.75 154 7.05 145 381 3870 5.00 8.15B 4.30A 4.45 4.55 -2.90 146 7.45 15 82 3875 7.80 8.40B 4.40A 4.40A 4.65 -3.05 587 7.70 279 514 3880 8.75 8.75 4.50A 6.55B 4.80 -3.10 126 7.90 7 136 3890 9.30 9.30 4.80A 4.80A 5.10 -3.30 15 8.40 93 167 3900 9.75 9.85B 5.05A 5.30A 5.40 -3.55 323 8.95 1192 4340 3910 10.00 10.50B 5.35A 5.60 5.75 -3.75 164 9.50 5 298 3920 10.75 11.25B 5.70A 5.70A 6.10 -4.15 32 10.25 2 121 3925 10.75 11.50B 5.90A 5.90A 6.30 -4.20 30 10.50 3 110 3930 6.30 12.00B 6.05A 6.30 6.50 -4.25 5 10.75 8 171 3940 6.75 12.75B 6.45A 6.45A 6.90 -4.60 5 11.50 3 204 3950 13.25 14.00 6.85A 7.10A 7.35 -4.90 21 12.25 16 467 3960 9.90 14.75B 7.30A 7.30A 7.85 -5.15 19 13.00 5 263 3970 8.10 15.75B 7.80A 8.05A 8.40 -5.60 37 14.00 1 30 3975 11.75 16.25B 8.05A 12.00B 8.65 -5.85 75 14.50 5 728 3980 10.25 17.00B 8.30A 12.25B 8.95 -6.05 8 15.00 187 3990 9.45 18.25B 8.90A 9.65B 9.60 -6.40 17 16.00 2 144 4000 15.25 19.50B 9.50A 9.50A 10.25 -6.75 167 17.00 1185 5556 4010 13.25 20.75B 10.25A 10.25A 11.00 -7.25 157 18.25 37 201 4020 ---- 22.25B 11.00A 22.25B 11.75 -7.75 2 19.50 1 228 4025 ---- 23.25B 11.50A 23.25B 12.25 -8.00 20.25 7 286 4030 17.25 24.00B 11.75A 11.75A 12.50 -8.25 49 20.75 6 213 4040 23.50 25.75B 12.50A 12.50A 13.50 -8.75 54 22.25 2 135 4050 17.00 27.50B 13.50A 13.50A 14.50 -9.25 236 23.75 18 530 4060 20.00 29.50B 14.50A 14.50A 15.50 -10.00 9 25.50 2 136 4070 ---- 31.50B 15.75A 31.50B 16.50 -10.75 21 27.25 45 4075 21.50 32.50B 16.25A 16.75A 17.25 -11.00 145 28.25 400 612 4080 ---- 33.75B 16.75A 33.75B 17.75 -11.50 20 29.25 244 404 4090 28.75 36.00B 18.00A 18.00A 19.00 -12.25 59 31.25 226 4100 35.25 38.50B 19.25A 19.25A 20.50 -12.75 430 33.25 63 2412 4110 ---- 41.25B 20.75A 41.25B 22.00 -13.50 2 35.50 3 180 4120 ---- 44.00B 22.25A 44.00B 23.75 -14.25 13 38.00 330 4125 24.50 45.50B 23.25A 25.25B 24.50 -14.75 79 39.25 294 4130 ---- 47.00B 24.00A 47.00B 25.50 -15.00 1 40.50 4 611 4140 35.25 50.25B 25.75A 38.25B 27.25 -16.00 8 43.25 5 108 4150 38.50 53.50B 27.75A 28.75A 29.25 -16.75 483 46.00 801 960 4160 41.25 57.00B 29.75A 44.00B 31.50 -17.50 60 49.00 26 105 4170 43.50 60.75B 32.25A 32.25A 33.75 -18.50 6 52.25 43 67 4175 47.50 62.75B 33.25A 33.25A 35.00 -19.00 22 54.00 51 478 4180 38.00 64.75B 34.50A 38.25B 36.25 -19.50 1 55.75 105 198 4190 ---- 69.00B 37.25A 69.00B 39.00 -20.50 59.50 259 183 4200 67.50 73.50B 39.75A 41.50A 42.00 -21.50 611 63.50 321 1737 4210 74.25 78.00B 42.75A 42.75A 45.00 -22.75 10 67.75 32 106 4220 79.00 83.00B 46.00A 49.00B 48.50 -23.75 27 72.25 20 289 4225 81.00 85.50B 47.75A 67.50B 50.25 -24.50 30 74.75 20 180 4230 72.00 88.25B 49.25A 69.75B 52.00 -25.00 16 77.00 186 251 4240 80.75 93.50B 53.00A 56.50B 55.75 -26.25 93 82.00 22 526 4250 78.75 99.25B 56.75A 56.75A 60.00 -27.25 148 87.25 9 311 4260 90.00 105.00B 60.75A 65.25B 64.25 -28.50 21 92.75 8 199 4270 90.00 111.00B 65.25A 66.00A 68.75 -29.50 71 98.25 3 132 4275 92.00 114.00B 67.50A 67.50A 71.25 -30.00 7 101.25 2 260 4280 95.75 117.25B 69.75A 69.75A 73.75 -30.50 12 104.25 39 4290 100.50 123.50B 74.75A 74.75A 79.00 -31.50 5 110.50 90 4300 95.00 130.50B 80.00A 85.50B 84.25 -32.50 19 116.75 51 561 4310 102.00 137.50B 85.50A 85.50A 90.00 -33.50 2 123.50 51 4320 122.25 145.00B 91.25A 123.75B 96.00 -34.25 1 130.25 100 4325 123.50 148.75B 94.25A 94.25A 99.00 -34.75 1 133.75 2 71 4330 ---- 152.50B 97.25A 152.50B 102.25 -35.25 137.50 99 4340 129.75 160.50B 103.75A 103.75A 108.75 -36.00 1 144.75 49 4350 140.25 168.50B 110.50A 143.50B 115.50 -37.00 1 152.50 46 4360 144.75 176.75B 117.50A 117.50A 122.50 -37.75 1 160.25 32 4370 ---- 185.25B 124.50A 185.25B 130.00 -38.50 168.50 26 183 4375 146.50 189.75B 128.25A 128.25A 133.75 -38.75 1 172.50 72 4380 ---- 194.00B 132.00A 194.00B 137.75 -39.00 176.75 84 4390 ---- 202.75B 139.75A 202.75B 145.75 -39.50 185.25 47 4400 ---- 211.75B 147.75A 211.75B 154.00 -40.00 194.00 61 4410 ---- 221.00B 156.00A 221.00B 162.25 -40.75 203.00 40 4420 ---- 230.25B 164.25A 230.25B 171.00 -41.00 212.00 55 4425 ---- 234.75B 168.50A 234.75B 175.25 -41.25 216.50 10 4430 ---- 239.50B 173.00A 239.50B 179.75 -41.25 221.00 4 4440 ---- 249.00B 181.75A 249.00B 188.75 -41.75 230.50 33 4450 ---- 258.50B 190.75A 258.50B 197.75 -42.00 239.75 18 4460 ---- 268.25B 200.00A 268.25B 207.00 -42.25 249.25 58 4470 ---- 277.75B 209.25A 277.75B 216.25 -42.50 258.75 15 4475 ---- 282.75B 213.75A 282.75B 221.00 -42.75 263.75 14 4480 ---- 287.50B 218.50A 287.50B 225.75 -42.75 268.50 7 4490 ---- 297.25B 228.00A 297.25B 235.25 -43.00 278.25 3 4500 ---- 307.00B 237.50A 307.00B 245.00 -43.00 288.00 6 4510 ---- 317.00B 247.00A 317.00B 254.75 -43.00 297.75 4520 ---- 326.75B 257.00A 326.75B 264.50 -43.00 307.50 4525 ---- 331.75B 261.50A 331.75B 269.25 -43.25 312.50 5 4530 ---- 333.75B 266.75A 333.75B 274.25 -43.00 317.25 4540 ---- ---- 276.50A 276.50A 284.00 -43.25 327.25 4550 ---- ---- 286.00A 286.00A 293.75 -43.25 337.00 4560 ---- ---- 296.00A 296.00A 303.75 -43.25 347.00 4570 ---- ---- 306.00A 306.00A 313.50 -43.25 356.75 4575 ---- ---- 310.75A 310.75A 318.50 -43.25 361.75 4580 ---- ---- 337.50A 337.50A 323.50 -43.25 366.75 4590 ---- ---- 347.50A 347.50A 333.25 -43.50 376.75 4600 ---- ---- 358.00A 358.00A 343.25 -43.25 386.50 1 4610 ---- ---- 368.25A 368.25A 353.25 -43.25 396.50 4620 ---- ---- 378.50A 378.50A 363.00 -43.50 406.50 4625 ---- ---- 383.50A 383.50A 368.00 -43.50 411.50 4630 ---- ---- 388.75A 388.75A 373.00 -43.50 416.50 4640 ---- ---- 399.00A 399.00A 383.00 -43.50 426.50 4650 ---- ---- 409.25A 409.25A 393.00 -43.25 436.25 4660 ---- ---- 419.50A 419.50A 402.75 -43.50 446.25 4670 ---- ---- 429.75A 429.75A 412.75 -43.50 456.25 4675 ---- ---- 434.75A 434.75A 417.75 -43.50 461.25 4680 ---- ---- 440.00A 440.00A 422.75 -43.50 466.25 4690 ---- ---- ---- ---- 432.75 -43.25 476.00 4700 ---- ---- ---- ---- 442.50 -43.50 486.00 4710 ---- ---- ---- ---- 452.50 -43.50 496.00 4720 ---- ---- ---- ---- 462.50 -43.50 506.00 4725 ---- ---- ---- ---- 467.50 -43.50 511.00 4730 ---- ---- ---- ---- 472.50 -43.50 516.00 4740 ---- ---- ---- ---- 482.50 -43.50 526.00 4750 ---- ---- ---- ---- 492.25 -43.50 535.75 4760 ---- ---- ---- ---- 502.25 -43.50 545.75 4775 ---- ---- ---- ---- 517.25 -43.50 560.75 4800 ---- ---- ---- ---- 542.25 -43.25 585.50 4825 ---- ---- ---- ---- 567.00 -43.50 610.50 4850 ---- ---- ---- ---- 592.00 -43.50 635.50 4875 ---- ---- ---- ---- 616.75 -43.50 660.25 4900 ---- ---- ---- ---- 641.75 -43.50 685.25 4950 ---- ---- ---- ---- 691.50 -43.50 735.00 5000 ---- ---- ---- ---- 741.25 -43.50 784.75 5050 ---- ---- ---- ---- 791.25 -43.25 834.50 5100 ---- ---- ---- ---- 841.00 -43.50 884.50 5150 ---- ---- ---- ---- 890.75 -43.50 934.25 5200 ---- ---- ---- ---- 940.50 -43.50 984.00 5250 ---- ---- ---- ---- 990.25 -43.50 1033.75 5300 ---- ---- ---- ---- 1040.25 -43.25 1083.50 5400 ---- ---- ---- ---- 1139.75 -43.50 1183.25 5500 ---- ---- ---- ---- 1239.50 -43.25 1282.75 5600 ---- ---- ---- ---- 1339.00 -43.50 1382.50 5700 ---- ---- ---- ---- 1438.75 -43.25 1482.00 5800 ---- ---- ---- ---- 1538.25 -43.50 1581.75 5900 ---- ---- ---- ---- 1638.00 -43.25 1681.25 6000 ---- ---- ---- ---- 1737.50 -43.50 1781.00 6100 ---- ---- ---- ---- 1837.25 -43.25 1880.50 EW4 DEC23 End Of Week 4 (EOW4) Emini S&P Options PUT 100 ---- ---- ---- ---- 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 1500 ---- ---- ---- ---- .05 .00 .05 1600 ---- ---- ---- ---- .05 .00 .05 1700 ---- ---- ---- ---- .05 .00 .05 1800 ---- ---- ---- ---- .10 .00 .10 1900 ---- ---- ---- ---- .10 -.05 .15 2000 ---- ---- ---- ---- .15 -.05 .20 2100 ---- ---- ---- ---- .20 -.05 .25 2200 ---- ---- ---- ---- .25 -.10 .35 2 2300 ---- ---- ---- ---- .35 -.05 .40 2400 ---- ---- .45A .45A .45 -.10 .55 2500 ---- ---- .55A .55A .55 -.15 .70 21 32 2550 ---- ---- .60A .60A .60 -.15 .75 2600 .70 .70 .65A .65A .70 -.15 9 .85 1 31 2650 ---- ---- .75A .75A .80 -.15 .95 10 2700 1.15 1.15 .80A .80A .90 -.15 55 1.05 2750 1.15 1.15 .90A .90A 1.00 -.20 1 1.20 5 2800 1.05 1.05 1.00A 1.10B 1.10 -.25 83 1.35 3 2850 1.40 1.40 1.15A 1.15A 1.20 -.25 5 1.45 2900 1.30 1.30 1.25A 1.25A 1.35 -.30 5 1.65 7 2950 ---- ---- 1.40A 1.40A 1.45 -.35 2 1.80 5 58 3000 1.80 1.80 1.50 1.70B 1.60 -.35 3 1.95 29 36 3050 1.85 1.85 1.70A 1.70A 1.75 -.40 7 2.15 60 197 3100 2.45 2.45 1.85A 1.85A 1.90 -.45 11 2.35 45 52 3150 2.05 2.25 2.05 2.05A 2.10 -.50 50 2.60 4 14 3200 2.85 2.85 2.25 2.25 2.30 -.55 36 2.85 28 22 3250 2.55 2.75 2.45A 2.45A 2.50 -.65 14 3.15 7 7 3300 3.40 3.50B 2.70A 2.80 2.80 -.65 13 3.45 2 3350 3.95 3.95 3.00A 3.45B 3.10 -.75 19 3.85 71 71 3375 ---- 4.10B 3.15A 4.10B 3.25 -.80 4.05 3 3 3400 ---- 4.35B 3.30A 4.35B 3.40 -.90 4.30 88 89 3425 ---- 4.65B 3.50A 3.50A 3.60 -.95 4.55 68 68 3450 ---- 4.95B 3.70A 4.95B 3.85 -.95 15 4.80 27 28 3475 ---- 5.25B 3.90A 5.25B 4.05 -1.05 2 5.10 4 3 3500 ---- 5.65B 4.15A 5.65B 4.30 -1.15 6 5.45 1 20 3525 4.95 6.05B 4.40A 4.40A 4.60 -1.25 41 5.85 20 18 3550 5.30 6.55B 4.70A 5.65B 4.90 -1.40 114 6.30 12 23 3575 ---- 7.10B 5.05A 7.10B 5.25 -1.55 38 6.80 2 1 3600 6.00 7.70B 5.40A 6.60B 5.65 -1.70 69 7.35 9 22 3610 ---- 8.00B 5.60A 8.00B 5.80 -1.80 58 7.60 3620 ---- 8.25B 5.75A 8.25B 6.00 -1.85 26 7.85 3625 ---- 8.40B 5.85A 8.40B 6.10 -1.90 1 8.00 3 3 3630 ---- 8.55B 5.90A 8.55B 6.15 -1.95 21 8.10 28 28 3640 ---- 8.85B 6.10A 8.85B 6.35 -2.05 3 8.40 1 1 3650 ---- 9.20B 6.30A 9.20B 6.55 -2.15 50 8.70 4 4 3660 7.55 9.55B 6.50A 6.50A 6.80 -2.20 3 9.00 2 2 3670 ---- 9.90B 6.70A 9.90B 7.00 -2.30 30 9.30 2 4 3675 7.50 10.00B 6.85A 8.60B 7.15 -2.30 72 9.45 30 42 3680 ---- 10.25B 6.95A 10.25B 7.25 -2.40 2 9.65 1 5 3690 ---- 10.50B 7.20A 10.50B 7.50 -2.50 55 10.00 1 3700 ---- 11.00B 7.45A 11.00B 7.75 -2.75 12 10.50 14 3710 ---- 11.50B 7.70A 11.50B 8.05 -2.70 82 10.75 3720 ---- 12.00B 7.95A 12.00B 8.35 -2.90 9 11.25 10 5 3725 ---- 12.25B 8.10A 12.25B 8.50 -3.00 1 11.50 3730 ---- 12.50B 8.25A 12.50B 8.65 -3.10 11.75 3740 12.75 13.00B 8.60A 8.60A 8.95 -3.30 12 12.25 6 3750 13.25 13.50B 8.90A 9.20B 9.30 -3.45 17 12.75 1 3 3760 ---- 14.00B 9.25A 14.00B 9.65 -3.60 13.25 2 3770 13.50 14.75B 9.60A 12.25B 10.00 -3.75 11 13.75 5 6 3775 ---- 15.00B 9.80A 15.00B 10.25 -3.75 14.00 3 11 3780 15.00 15.25B 10.00A 10.00A 10.50 -3.75 33 14.25 10 3790 ---- 16.00B 10.50A 16.00B 10.75 -4.25 2 15.00 1 3800 ---- 16.75B 11.00A 16.75B 11.25 -4.25 5 15.50 1 7 3810 12.50 17.25B 11.25A 14.50B 11.75 -4.50 2 16.25 3 3820 ---- 18.00B 11.75A 18.00B 12.25 -4.50 16.75 1 1 3825 ---- 18.50B 12.00A 18.50B 12.50 -4.50 4 17.00 1 1 3830 ---- 18.75B 12.25A 18.75B 12.75 -4.75 1 17.50 1 1 3840 ---- 19.75B 12.75A 19.75B 13.25 -5.00 1 18.25 1 1 3850 ---- 20.75B 13.25A 20.75B 13.75 -5.25 40 19.00 1 5 3860 ---- 21.50B 14.00A 21.50B 14.50 -5.25 19.75 1 1 3870 ---- 22.50B 14.50A 22.50B 15.00 -5.50 20.50 3875 ---- 23.00B 14.75A 23.00B 15.50 -5.50 1 21.00 3880 ---- 23.50B 15.25A 23.50B 15.75 -5.75 6 21.50 42 3890 23.25 24.50B 15.75A 15.75A 16.50 -6.00 8 22.50 3900 16.75 25.50B 16.50A 17.00B 17.00 -6.50 41 23.50 6 17 3910 19.00 26.75B 17.25A 22.25B 17.75 -6.75 16 24.50 3920 ---- 28.00B 18.00A 28.00B 18.75 -6.75 25.50 3925 22.00 28.50B 18.25A 18.25A 19.00 -7.00 25 26.00 3930 21.00 29.00B 18.75A 19.25 19.50 -7.00 3 26.50 3940 ---- 30.50B 19.50A 30.50B 20.25 -7.50 27.75 3950 21.00 31.75B 20.25A 21.25B 21.25 -7.75 2 29.00 5 113 3960 ---- 33.00B 21.25A 33.00B 22.25 -8.00 1 30.25 1 103 3970 ---- 34.50B 22.25A 34.50B 23.25 -8.25 31.50 101 3975 26.75 35.25B 22.75A 22.75A 23.75 -8.25 33 32.00 11 3980 ---- 36.00B 23.25A 36.00B 24.25 -8.50 32.75 2 1 3990 ---- 37.75B 24.25A 37.75B 25.25 -9.00 24 34.25 1 4000 25.00 39.25B 25.00 26.25B 26.25 -9.25 5 35.50 7 21 4010 29.75 41.00B 26.50A 26.50A 27.50 -9.50 11 37.00 1 10 4020 ---- 42.75B 27.50A 42.75B 28.75 -9.75 59 38.50 2 3 4025 ---- 43.75B 28.25A 43.75B 29.50 -10.00 41 39.50 1 1 4030 ---- 44.50B 28.75A 44.50B 30.00 -10.25 24 40.25 4040 ---- 46.50B 30.00A 46.50B 31.25 -10.75 41 42.00 3 2 4050 35.50 48.50B 31.50A 35.25B 32.75 -11.00 61 43.75 6 15 4060 42.00 50.50B 32.75A 32.75A 34.25 -11.25 2 45.50 8 9 4070 38.50 52.75B 34.25A 44.00B 35.75 -11.50 4 47.25 1 4075 ---- 53.75B 35.00A 53.75B 36.50 -11.75 42 48.25 2 7 4080 ---- 55.00B 35.75A 55.00B 37.25 -12.00 42 49.25 4090 42.25 57.25B 37.25A 37.25A 38.75 -12.75 10 51.50 1 4 4100 48.00 59.75B 38.75A 50.00B 40.50 -13.00 8 53.50 8 8 4110 46.00 62.25B 40.50A 40.50A 42.25 -13.50 11 55.75 4120 45.25 65.00B 42.25A 44.25B 44.25 -13.75 19 58.00 4125 45.00 66.25B 43.25A 43.25A 45.00 -14.25 12 59.25 20 19 4130 47.25 67.50B 44.25A 46.25B 46.00 -14.50 30 60.50 5 4140 57.50 70.50B 46.25A 48.25B 48.00 -15.00 30 63.00 4150 57.00 73.25B 48.25A 61.75B 50.25 -15.50 6 65.75 1 4 4160 ---- 76.50B 50.25A 76.50B 52.50 -16.00 1 68.50 2 1 4170 53.75 79.50B 52.50A 52.50A 54.75 -16.50 15 71.25 2 1 4175 ---- 81.25B 53.75A 81.25B 56.00 -16.75 9 72.75 4 7 4180 ---- 82.75B 54.75A 82.75B 57.00 -17.25 74.25 4190 ---- 86.25B 57.25A 86.25B 59.75 -17.50 77.25 4200 ---- 89.75B 59.75A 89.75B 62.25 -18.25 80.50 1 1 4210 ---- 93.50B 62.50A 93.50B 65.00 -19.00 84.00 4220 ---- 97.25B 65.25A 97.25B 67.75 -19.75 1 87.50 4225 ---- 99.25B 66.75A 99.25B 69.25 -20.00 1 89.25 4230 ---- 101.25B 68.25A 101.25B 70.75 -20.25 1 91.00 4240 ---- 105.50B 71.25A 105.50B 74.00 -20.75 16 94.75 2 4250 ---- 109.75B 74.25A 109.75B 77.25 -21.50 98.75 51 51 4260 ---- 114.25B 77.50A 114.25B 80.75 -22.25 2 103.00 4270 91.00 118.50B 81.00A 101.75B 84.25 -23.00 1 107.25 4275 ---- 121.00B 82.75A 121.00B 86.00 -23.50 109.50 4280 ---- 123.25B 84.50A 123.25B 88.00 -23.50 111.50 4290 ---- 128.25B 88.25A 128.25B 91.75 -24.50 116.25 4300 103.25 133.25B 92.25A 114.75B 95.75 -25.25 1 121.00 4310 107.75 138.50B 96.25A 96.25A 100.00 -26.00 23 126.00 4320 ---- 144.00B 100.50A 144.00B 104.50 -26.50 131.00 4325 ---- 146.75B 102.75A 146.75B 106.75 -27.00 133.75 4330 127.75 149.50B 105.00A 105.00A 109.00 -27.50 2 136.50 4340 ---- 155.25B 109.50A 155.25B 113.75 -28.25 142.00 4350 ---- 161.00B 114.25A 161.00B 118.75 -28.75 147.50 4360 ---- 167.25B 119.25A 167.25B 123.75 -29.75 153.50 4370 ---- 173.50B 124.50A 173.50B 129.25 -30.25 159.50 4375 ---- 174.75B 127.00A 174.75B 131.75 -30.75 162.50 4380 ---- 177.50B 129.75A 176.00B 134.75 -31.00 165.75 4390 ---- 184.25B 135.50A 182.75B 140.25 -32.00 172.25 4400 ---- 191.00B 141.25A 188.00B 146.25 -32.50 178.75 2 4410 ---- 198.00B 147.25A 196.75B 152.50 -33.00 185.50 4420 ---- 205.25B 153.50A 204.00B 158.75 -33.75 192.50 4425 ---- 209.00B 156.75A 207.50B 162.00 -34.25 196.25 4430 ---- 212.75B 160.00A 211.00B 165.25 -34.50 199.75 4440 ---- 220.25B 170.00A 218.75B 172.00 -35.00 207.00 4450 ---- 228.25B 177.00A 226.50B 178.75 -35.75 214.50 4460 ---- 236.00B 183.75A 234.50B 186.00 -36.25 222.25 4470 ---- 244.25B 191.00A 242.50B 193.25 -37.00 230.25 4475 ---- 244.75B 194.75A 242.50B 197.00 -37.00 234.00 4480 ---- 238.50B 198.25A 198.25A 200.75 -37.50 238.25 4490 ---- ---- ---- ---- 208.25 -38.00 246.25 4500 ---- ---- ---- ---- 216.25 -38.25 254.50 4510 ---- ---- ---- ---- 224.25 -38.75 263.00 4520 ---- ---- ---- ---- 232.25 -39.25 271.50 4525 ---- ---- ---- ---- 236.50 -39.50 276.00 4530 ---- ---- ---- ---- 240.50 -39.75 280.25 4540 ---- ---- ---- ---- 249.00 -40.00 289.00 4550 ---- ---- ---- ---- 257.75 -40.25 298.00 4575 ---- ---- ---- ---- 279.75 -41.00 320.75 4600 ---- ---- ---- ---- 302.25 -41.75 344.00 4625 ---- ---- ---- ---- 325.50 -42.00 367.50 4650 ---- ---- ---- ---- 349.25 -42.25 391.50 4675 ---- ---- ---- ---- 373.25 -42.50 415.75 4700 ---- ---- ---- ---- 397.25 -42.75 440.00 4750 ---- ---- ---- ---- 446.00 -43.00 489.00 4800 ---- ---- ---- ---- 495.25 -43.00 538.25 4850 ---- ---- ---- ---- 544.50 -43.25 587.75 4900 ---- ---- ---- ---- 594.00 -43.00 637.00 4950 ---- ---- ---- ---- 643.50 -43.00 686.50 5000 ---- ---- ---- ---- 693.00 -43.25 736.25 5050 ---- ---- ---- ---- 742.50 -43.25 785.75 5100 ---- ---- ---- ---- 792.00 -43.25 835.25 5200 ---- ---- ---- ---- 891.25 -43.00 934.25 5300 ---- ---- ---- ---- 990.25 -43.25 1033.50 5400 ---- ---- ---- ---- 1089.50 -43.25 1132.75 5500 ---- ---- ---- ---- 1188.50 -43.25 1231.75 5600 ---- ---- ---- ---- 1287.75 -43.25 1331.00 5700 ---- ---- ---- ---- 1387.00 -43.25 1430.25 5800 ---- ---- ---- ---- 1486.25 -43.00 1529.25 5900 ---- ---- ---- ---- 1585.25 -43.25 1628.50 6000 ---- ---- ---- ---- 1684.50 -43.25 1727.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23581 23608 78234 NQ DEC23 E-MINI NASDAQ OPTIONS CALL 2500 ---- 12244.25B 1925.00A 1925.00A 12244.50 +254.25 1990.25 3000 ---- 11744.25B 1424.75A 1424.75A 11744.50 +254.25 1490.25 3500 ---- 11244.25B 0924.00A 0924.00A 11244.50 +254.25 0990.25 4000 ---- 10744.25B 0426.00A 0426.00A 10744.50 +254.25 0490.25 4500 ---- 10244.25B 9923.75A 9923.75A 10244.50 +254.25 9990.25 5000 ---- 9744.75B 9424.00A 9424.00A 9744.50 +254.25 9490.25 5500 ---- 9244.50B 8925.25A 8925.25A 9244.50 +254.25 8990.25 6000 ---- 8744.50B 8425.25A 8425.25A 8744.50 +254.25 8490.25 6200 ---- 8544.25B 8223.75A 8223.75A 8544.50 +254.25 8290.25 6300 ---- 8444.50B 8123.75A 8123.75A 8444.50 +254.25 8190.25 6400 ---- 8344.50B 8024.75A 8024.75A 8344.50 +254.25 8090.25 6500 ---- 8244.50B 7923.75A 7923.75A 8244.50 +254.25 7990.25 6600 ---- 8144.50B 7824.50A 7824.50A 8144.50 +254.25 7890.25 6700 ---- 8044.25B 7723.75A 7723.75A 8044.50 +254.25 7790.25 6800 ---- 7944.50B 7625.25A 7625.25A 7944.50 +254.25 7690.25 6850 ---- 7894.75B 7573.75A 7573.75A 7894.50 +254.25 7640.25 6900 ---- 7844.75B 7523.75A 7523.75A 7844.50 +254.25 7590.25 6950 ---- 7794.50B 7473.75A 7473.75A 7794.50 +254.25 7540.25 7000 ---- 7744.50B 7425.25A 7425.25A 7744.50 +254.25 7490.25 7050 ---- 7694.25B 7374.50A 7374.50A 7694.50 +254.25 7440.25 7100 ---- 7644.25B 7323.75A 7323.75A 7644.50 +254.25 7390.25 7150 ---- 7594.50B 7274.50A 7274.50A 7594.50 +254.25 7340.25 7200 ---- 7544.75B 7223.75A 7223.75A 7544.50 +254.25 7290.25 7250 ---- 7494.75B 7173.75A 7173.75A 7494.50 +254.25 7240.25 7300 ---- 7444.50B 7125.25A 7125.25A 7444.50 +254.25 7190.25 7350 ---- 7394.50B 7073.75A 7073.75A 7394.50 +254.25 7140.25 7400 ---- 7344.75B 7023.75A 7023.75A 7344.50 +254.25 7090.25 7500 ---- 7244.75B 6923.75A 6923.75A 7244.50 +254.25 6990.25 7600 ---- 7144.50B 6824.75A 6824.75A 7144.50 +254.25 6890.25 7700 ---- 7044.50B 6725.00A 6725.00A 7044.50 +254.25 6790.25 7800 ---- 6944.50B 6624.00A 6624.00A 6944.50 +254.25 6690.25 7900 ---- 6844.50B 6523.75A 6523.75A 6844.50 +254.25 6590.25 8000 ---- 6744.25B 6423.75A 6423.75A 6744.50 +254.25 6490.25 8050 ---- 6694.75B 6373.75A 6373.75A 6694.50 +254.25 6440.25 8100 ---- 6644.50B 6323.75A 6323.75A 6644.50 +254.25 6390.25 8150 ---- 6594.50B 6275.25A 6275.25A 6594.50 +254.25 6340.25 8200 ---- 6544.50B 6225.00A 6225.00A 6544.50 +254.25 6290.25 8250 ---- 6494.75B 6174.00A 6174.00A 6494.50 +254.25 6240.25 8300 ---- 6444.50B 6124.00A 6124.00A 6444.50 +254.25 6190.25 8350 ---- 6394.50B 6074.00A 6074.00A 6394.50 +254.25 6140.25 8400 ---- 6344.75B 6024.00A 6024.00A 6344.50 +254.25 6090.25 8450 ---- 6294.50B 5975.00A 5975.00A 6294.50 +254.25 6040.25 8500 ---- 6244.50B 5923.75A 5923.75A 6244.50 +254.25 5990.25 8550 ---- 6194.50B 5875.25A 5875.25A 6194.50 +254.25 5940.25 8600 ---- 6144.50B 5823.75A 5823.75A 6144.50 +254.25 5890.25 8700 ---- 6044.75B 5723.75A 5723.75A 6044.50 +254.25 5790.25 8750 ---- 5994.50B 5673.75A 5673.75A 5994.50 +254.25 5740.25 8800 ---- 5944.50B 5625.25A 5625.25A 5944.50 +254.25 5690.25 8900 ---- 5844.75B 5524.00A 5524.00A 5844.50 +254.25 5590.25 9000 ---- 5744.50B 5424.00A 5424.00A 5744.50 +254.25 5490.25 9100 ---- 5644.50B 5325.00A 5325.00A 5644.50 +254.25 5390.25 9200 ---- 5544.25B 5225.00A 5225.00A 5544.50 +254.25 5290.25 9250 ---- 5494.75B 5174.00A 5174.00A 5494.50 +254.25 5240.25 9300 ---- 5444.50B 5124.00A 5124.00A 5444.50 +254.25 5190.25 9350 ---- 5394.75B 5074.00A 5074.00A 5394.50 +254.25 5140.25 9400 ---- 5344.50B 5024.00A 5024.00A 5344.50 +254.25 5090.25 9450 ---- 5294.50B 4974.00A 4974.00A 5294.50 +254.25 5040.25 9500 ---- 5244.50B 4925.00A 4925.00A 5244.50 +254.25 4990.25 9550 ---- 5194.50B 4874.00A 4874.00A 5194.50 +254.25 4940.25 9600 ---- 5144.50B 4825.00A 4825.00A 5144.50 +254.25 4890.25 9700 ---- 5044.50B 4723.75A 4723.75A 5044.50 +254.25 4790.25 9750 ---- 4994.25B 4673.75A 4673.75A 4994.50 +254.25 4740.25 9800 ---- 4944.75B 4624.00A 4624.00A 4944.50 +254.25 4690.25 9900 ---- 4844.75B 4524.00A 4524.00A 4844.50 +254.25 4590.25 10000 ---- 4744.75B 4424.00A 4424.00A 4744.50 +254.25 4490.25 17 10100 ---- 4644.50B 4325.00A 4325.00A 4644.50 +254.25 4390.25 10 10200 ---- 4544.50B 4223.75A 4223.75A 4544.50 +254.25 4290.25 10250 ---- 4494.50B 4174.75A 4174.75A 4494.50 +254.25 4240.25 10300 4328.50 4444.50B 4124.75A 4280.25A 4444.50 +254.25 3 4190.25 117 10400 ---- 4344.75B 4024.25A 4024.25A 4344.50 +254.25 4090.25 10450 ---- 4294.50B 3974.50A 3974.50A 4294.50 +254.00 4040.50 10500 ---- 4244.50B 3925.75A 3925.75A 4244.50 +254.00 3990.50 1 10550 ---- 4194.50B 3875.00A 3875.00A 4194.50 +254.00 3940.50 18 10600 ---- 4144.50B 3826.00A 3826.00A 4144.50 +253.75 3890.75 567 10650 ---- 4094.75B 3775.25A 3775.25A 4094.50 +253.75 3840.75 10700 ---- 4044.75B 3725.50A 3725.50A 4044.50 +253.50 3791.00 445 10750 ---- 3994.50B 3675.50A 3675.50A 3994.50 +253.25 3741.25 10800 ---- 3944.50B 3625.75A 3625.75A 3944.50 +253.25 3691.25 400 10850 ---- 3894.75B 3577.25A 3577.25A 3894.50 +253.00 3641.50 10900 ---- 3845.00B 3526.50A 3526.50A 3844.50 +252.75 3591.75 10950 ---- 3795.00B 3478.00A 3478.00A 3794.75 +252.75 3542.00 11000 ---- 3745.25B 3428.75A 3428.75A 3744.75 +252.50 3492.25 36 11050 ---- 3695.75B 3377.75A 3377.75A 3694.75 +252.00 3442.75 11150 ---- 3596.00B 3279.75A 3279.75A 3595.00 +251.50 3343.50 11200 ---- 3546.00B 3230.00A 3230.00A 3545.25 +251.50 3293.75 106 11250 ---- 3496.00B 3180.50A 3180.50A 3495.50 +251.25 3244.25 11300 ---- 3446.25B 3131.50A 3131.50A 3445.75 +251.00 3194.75 1 11400 ---- 3346.50B 3031.25A 3031.25A 3346.00 +250.00 3096.00 22 11500 ---- 3247.50B 2932.75A 2932.75A 3246.75 +249.50 2997.25 10 11600 ---- 3148.00B 2835.25A 2835.25A 3147.50 +248.75 2898.75 25 11700 ---- 3049.25B 2736.50A 2736.50A 3048.25 +247.75 2800.50 2 11750 ---- 2999.75B 2687.50A 2687.50A 2998.75 +247.25 2751.50 1 11800 ---- 2950.00B 2639.50A 2639.50A 2949.50 +247.00 2702.50 1 11900 ---- 2851.25B 2541.00A 2541.00A 2850.75 +246.00 2604.75 12000 ---- 2752.75B 2443.75A 2443.75A 2752.00 +244.50 2507.50 6 12100 ---- 2653.25B 2348.00A 2348.00A 2653.75 +243.25 2410.50 4 12200 ---- 2556.25B 2251.00A 2251.00A 2555.75 +242.00 2313.75 12250 ---- 2506.25B 2203.75A 2203.75A 2506.75 +241.00 2265.75 12300 ---- 2457.00B 2156.00A 2156.00A 2458.00 +240.25 2217.75 12400 ---- 2359.75B 2061.75A 2061.75A 2360.50 +238.25 2122.25 12500 ---- 2262.25B 1967.25A 1967.25A 2263.50 +236.25 2027.25 54 12600 ---- 2165.75B 1872.50A 1872.50A 2166.75 +234.00 1932.75 12700 ---- 2069.50B 1780.25A 1780.25A 2070.75 +231.50 1839.25 12750 ---- 2021.50B 1731.25A 1731.25A 2022.75 +230.00 1792.75 12800 ---- 1973.75B 1685.75A 1685.75A 1975.00 +228.50 1746.50 3 12900 ---- 1879.00B 1593.75A 1593.75A 1880.00 +225.50 1654.50 1 13000 1675.00 1783.00B 1503.50A 1632.50A 1786.00 +222.25 2 1563.75 1338 13100 ---- 1691.00B 1416.25A 1416.25A 1692.50 +218.50 1474.00 3 13200 ---- 1602.25B 1329.00A 1329.00A 1600.00 +214.50 1385.50 4 13250 ---- 1555.75B 1285.50A 1285.50A 1554.25 +212.25 1342.00 13300 ---- 1510.00B 1243.75A 1243.75A 1508.50 +210.00 1298.50 13400 ---- 1400.25B 1162.25A 1162.25A 1418.25 +205.25 1213.00 5 13500 ---- 1329.50B 1071.25A 1071.25A 1329.25 +200.00 1129.25 1 310 13600 ---- 1221.75B 990.50A 990.50A 1241.50 +194.25 1047.25 133 13700 ---- 1134.75B 912.00A 912.00A 1155.50 +188.25 967.25 76 13750 ---- 1100.25B 873.75A 873.75A 1113.25 +185.25 928.00 13800 ---- 1077.25B 836.00A 836.00A 1071.25 +181.75 889.50 45 13900 ---- 997.25B 762.25A 762.25A 988.75 +175.00 813.75 1 203 14000 900.75 916.75B 691.25A 891.25A 908.50 +167.75 1 740.75 47 421 14100 698.50 838.75B 623.00A 708.50A 830.75 +160.25 14 670.50 28 151 14200 ---- 763.00B 556.75A 556.75A 755.50 +152.50 603.00 17 14250 ---- 726.00B 525.75A 525.75A 718.75 +148.50 2 570.25 4 79 14300 685.00 690.00B 495.50A 679.00A 683.00 +144.50 1 538.50 2 278 14400 ---- 619.75B 436.50A 436.50A 613.75 +136.50 477.25 204 472 14500 410.00 553.50B 382.25A 494.50A 547.50 +128.25 30 419.25 122 551 14600 371.00 490.00B 332.25A 489.75B 484.50 +119.00 8 365.50 2 314 14700 300.00 430.50B 285.75A 420.75A 424.75 +109.25 243 315.50 16 440 14750 313.00 401.75B 264.00A 401.75B 396.00 +104.00 14 292.00 29 500 14800 263.00 374.00B 243.25A 374.00B 368.25 +98.50 113 269.75 265 173 14900 276.00 322.25B 205.00A 247.00A 316.25 +88.00 2 228.25 3 433 15000 184.00 274.75B 170.75A 274.75B 269.00 +77.75 233 191.25 52 2236 15100 150.00 231.50B 140.75A 231.50B 226.75 +68.50 26 158.25 218 848 15200 125.25 192.75B 114.75A 170.25A 188.75 +59.00 59 129.75 2 507 15250 106.00 175.00B 103.25A 175.00B 171.50 +54.50 11 117.00 4 745 15300 93.50 158.75 92.50A 152.75A 155.00 +50.00 92 105.00 51 1210 15400 75.00 128.75B 73.75A 120.25A 125.75 +41.50 14 84.25 62 415 15500 61.00 103.00 58.50A 102.50B 100.75 +34.00 164 66.75 91 2130 15600 55.50 81.50B 46.00A 81.00B 79.75 +27.25 41 52.50 35 830 15700 45.00 64.50 35.75A 62.25A 62.50 +21.50 17 41.00 4 1339 15750 33.75 56.25B 31.75A 40.25A 55.25 +19.25 57 36.00 3 1519 15800 38.00 49.50B 28.00A 35.25A 48.50 +16.75 21 31.75 17 745 15900 30.25 38.25B 22.00A 37.75A 37.50 +13.00 12 24.50 12 648 16000 20.00 29.50 17.00A 29.00A 29.00 +10.25 53 18.75 204 4988 16100 ---- 22.25B 13.25A 13.25A 22.25 +8.00 50 14.25 48 180 16200 13.50 17.00B 10.25A 12.75A 17.00 +6.00 36 11.00 6 59 16250 ---- 14.75B 9.25A 9.25A 14.75 +5.25 4 9.50 2 2869 16300 9.00 12.75B 8.25A 8.75A 13.00 +4.50 5 8.50 2 299 16400 ---- 9.75B 6.25A 6.25A 9.75 +3.25 6.50 137 16500 5.50 7.25B 5.50 7.25B 7.25 +2.25 17 5.00 43 3700 16600 ---- 5.50B ---- 5.50B 5.75 +1.80 4 3.95 4 16700 3.15 4.20B 3.15 4.20B 4.45 +1.35 1 3.10 7 16750 3.05 3.60B 2.95A 2.95A 3.95 +1.15 25 2.80 5 1412 16800 ---- 3.05B ---- 3.05B 3.50 +1.00 3 2.50 12 16900 ---- 2.15B ---- 2.15B 2.80 +.80 2.00 1 38 17000 ---- ---- ---- ---- 2.25 +.60 3 1.65 6068 17250 ---- ---- ---- ---- 1.40 +.35 1.05 1 345 17500 ---- ---- ---- ---- .90 +.20 2 .70 16 5564 17750 ---- ---- ---- ---- .60 +.15 .45 24 269 18000 ---- ---- ---- ---- .40 +.05 .35 3 344 18250 ---- ---- ---- ---- .30 +.05 .25 136 18500 ---- ---- ---- ---- .20 +.05 .15 276 18750 ---- ---- ---- ---- .15 .00 .15 7 19000 .35 .35 .35 .35 .10 .00 40 .10 2 820 19500 ---- ---- ---- ---- .05 .00 .05 72 20000 ---- ---- ---- ---- .05 .00 .05 480 20500 ---- ---- ---- ---- .05 .00 .05 167 21000 ---- ---- ---- ---- .05 .00 .05 256 21500 ---- ---- ---- ---- CAB .00 CAB 116 22000 ---- ---- ---- ---- CAB .00 CAB 7 NQ MAR24 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 12428.25 +255.25 2173.00 3000 ---- ---- ---- ---- 11928.25 +255.25 1673.00 3500 ---- ---- ---- ---- 11428.25 +255.25 1173.00 4000 ---- ---- ---- ---- 10928.25 +255.25 0673.00 4500 ---- ---- ---- ---- 10428.25 +255.25 0173.00 5000 ---- ---- ---- ---- 9928.25 +255.25 9673.00 5500 ---- ---- ---- ---- 9428.25 +255.25 9173.00 6000 ---- ---- ---- ---- 8928.25 +255.25 8673.00 6500 ---- ---- ---- ---- 8428.25 +255.25 8173.00 7000 ---- ---- ---- ---- 7928.25 +255.25 7673.00 7500 ---- ---- ---- ---- 7428.25 +255.25 7173.00 8000 ---- ---- ---- ---- 6928.25 +255.25 6673.00 8500 ---- ---- ---- ---- 6428.25 +255.25 6173.00 9000 ---- ---- ---- ---- 5928.25 +255.25 5673.00 5 9100 ---- ---- ---- ---- 5828.25 +255.25 5573.00 9200 ---- ---- ---- ---- 5728.25 +255.25 5473.00 9300 ---- ---- ---- ---- 5628.25 +255.00 5373.25 9400 ---- ---- 5214.25A 5214.25A 5528.25 +254.50 5273.75 9500 ---- 5208.25B 5115.25A 5115.25A 5428.25 +253.75 5174.50 3 9600 ---- 5158.50B 5018.25A 5018.25A 5328.50 +253.25 5075.25 9700 ---- 5126.50B 4919.75A 4919.75A 5228.75 +252.25 4976.50 9800 ---- 5109.25B 4819.75A 4819.75A 5129.25 +251.50 4877.75 9900 ---- 5025.50B 4722.50A 4722.50A 5030.00 +251.00 4779.00 10000 ---- 4926.75B 4624.25A 4624.25A 4931.00 +250.25 4680.75 102 10100 ---- 4828.25B 4525.00A 4525.00A 4832.00 +249.25 4582.75 10200 ---- 4729.75B 4428.75A 4428.75A 4733.25 +248.25 4485.00 10300 ---- 4631.00B 4330.00A 4330.00A 4634.75 +247.50 4387.25 10400 ---- 4532.75B 4234.50A 4234.50A 4536.50 +246.50 4290.00 10500 ---- 4435.00B 4136.25A 4136.25A 4438.50 +245.50 4193.00 11 10600 ---- 4337.00B 4041.00A 4041.00A 4341.00 +244.75 4096.25 10700 ---- 4239.50B 3944.50A 3944.50A 4243.50 +243.50 4000.00 10800 ---- 4142.75B 3848.50A 3848.50A 4146.25 +242.25 3904.00 10900 ---- 4046.00B 3753.00A 3753.00A 4049.50 +241.25 3808.25 11000 ---- 3949.00B 3656.75A 3656.75A 3952.75 +239.75 3713.00 38 11100 ---- 3852.75B 3563.00A 3563.00A 3856.75 +238.75 3618.00 11200 ---- 3756.75B 3469.00A 3469.00A 3760.75 +237.25 3523.50 2 11300 ---- 3661.00B 3375.00A 3375.00A 3665.25 +235.75 3429.50 9 11400 ---- 3565.75B 3280.25A 3280.25A 3570.25 +234.50 3335.75 15 11500 ---- 3468.75B 3187.50A 3187.50A 3475.50 +232.75 3242.75 21 12000 ---- 3003.25B 2729.50A 2729.50A 3009.00 +223.75 2785.25 58 12100 ---- 2911.75B 2640.50A 2640.50A 2917.25 +221.50 2695.75 3 12200 ---- 2822.00B 2553.75A 2553.75A 2826.25 +219.50 2606.75 12300 ---- 2733.75B 2465.00A 2465.00A 2735.75 +217.00 2518.75 12400 ---- 2643.75B 2378.00A 2378.00A 2646.00 +214.75 2431.25 2 12500 ---- 2554.25B 2292.25A 2292.25A 2557.00 +212.50 2344.50 12 12600 ---- 2465.25B 2207.25A 2207.25A 2468.50 +209.75 2258.75 22 12700 ---- 2377.50B 2123.25A 2123.25A 2381.00 +207.25 2173.75 5 12800 ---- 2289.75B 2034.50A 2034.50A 2294.25 +204.50 2089.75 12900 ---- 2203.75B 1952.25A 1952.25A 2208.25 +201.50 2006.75 13000 ---- 2118.00B 1870.75A 1870.75A 2123.25 +198.50 1924.75 6 13100 ---- 2033.75B 1792.75A 1792.75A 2039.25 +195.50 1843.75 13200 ---- 1956.75B 1713.75A 1713.75A 1956.00 +192.00 1764.00 13300 ---- 1880.50B 1636.00A 1636.00A 1873.75 +188.50 1685.25 1 13400 ---- 1799.25B 1559.25A 1559.25A 1792.75 +185.00 1607.75 28 13500 ---- 1719.25B 1484.00A 1484.00A 1712.50 +181.00 1531.50 169 13600 ---- 1640.25B 1409.25A 1409.25A 1633.75 +177.25 1456.50 18 13700 1359.00 1562.75B 1336.75A 1562.75B 1556.00 +173.25 8 1382.75 8 4 13800 1360.00 1486.25B 1265.75A 1437.75A 1479.50 +168.75 4 1310.75 4 13900 ---- 1411.25B 1196.00A 1196.00A 1404.50 +164.50 1240.00 14000 ---- 1337.75B 1128.00A 1128.00A 1330.75 +160.00 1170.75 86 14100 ---- 1265.50B 1057.50A 1057.50A 1258.75 +155.50 1103.25 14300 ---- 1125.75B 930.75A 930.75A 1119.25 +146.00 973.25 131 14400 ---- 1058.50B 870.50A 870.50A 1052.25 +141.25 3 911.00 2 14500 ---- 993.00B 811.75A 811.75A 987.00 +136.25 850.75 32 14600 ---- 929.00B 755.00A 755.00A 923.50 +131.25 792.25 2 34 14700 ---- 867.00B 700.00A 700.00A 862.00 +126.00 736.00 78 14800 ---- 807.25B 647.25A 647.25A 802.25 +120.50 681.75 20 14900 ---- 749.25B 597.00A 597.00A 744.75 +115.00 629.75 38 15000 560.00 693.50B 549.00A 685.50A 689.25 +109.50 87 579.75 53 848 15500 351.25 449.00B 343.50A 449.00B 446.00 +80.50 63 365.50 16 816 15600 ---- 407.50B 309.75A 309.75A 404.75 +75.00 329.75 176 15700 ---- 368.00B 278.25A 278.25A 365.75 +69.25 296.50 5 320 15800 ---- 331.50B 249.25A 249.25A 329.50 +63.75 265.75 138 15900 ---- 297.25B 222.75A 222.75A 295.50 +58.25 237.25 2 19 16000 202.50 265.50B 198.00A 223.25A 264.25 +53.25 104 211.00 82 311 16500 109.00 145.25 105.75A 145.25 142.75 +31.00 14 111.75 14 311 17000 54.25 71.75B 53.50A 71.75B 71.50 +15.75 8 55.75 19 904 17500 29.00 37.00 27.00A 37.00 34.50 +6.75 27 27.75 14 1261 18000 ---- 16.50B ---- 16.50B 16.75 +2.50 14.25 11 180 18500 ---- 8.00B ---- 8.00B 8.50 +.75 6 7.75 1 3444 19000 ---- ---- ---- ---- 4.75 +.20 4.55 16 193 19500 ---- ---- ---- ---- 2.90 +.10 2.80 268 20000 ---- ---- ---- ---- 1.95 -.05 3 2.00 299 20500 ---- ---- ---- ---- 1.40 -.10 1.50 63 21000 ---- ---- ---- ---- .85 -.05 .90 266 21500 ---- ---- ---- ---- .50 -.10 .60 1 22000 ---- ---- ---- ---- .30 -.05 .35 126 22500 ---- ---- ---- ---- .20 -.05 .25 23000 ---- ---- ---- ---- .15 .00 .15 251 NQ JUN24 E-MINI NASDAQ OPTIONS CALL 3000 ---- ---- ---- ---- 12114.00 +255.00 1859.00 3500 ---- ---- ---- ---- 11614.00 +255.00 1359.00 4000 ---- ---- ---- ---- 11114.00 +255.00 0859.00 4500 ---- ---- ---- ---- 10614.00 +255.00 0359.00 5000 ---- ---- ---- ---- 10114.00 +255.00 9859.00 5500 ---- ---- ---- ---- 9614.00 +255.00 9359.00 6000 ---- ---- ---- ---- 9114.00 +255.00 8859.00 6500 ---- ---- ---- ---- 8614.00 +255.00 8359.00 7000 ---- ---- ---- ---- 8114.00 +255.00 7859.00 7500 ---- ---- ---- ---- 7614.00 +255.00 7359.00 8000 ---- ---- ---- ---- 7114.00 +255.00 6859.00 8500 ---- ---- ---- ---- 6614.00 +255.00 6359.00 9000 ---- ---- ---- ---- 6114.00 +253.75 5860.25 9100 ---- ---- ---- ---- 6014.00 +252.75 5761.25 9200 ---- ---- ---- ---- 5914.50 +252.00 5662.50 9300 ---- ---- 5530.50A 5530.50A 5815.00 +251.00 5564.00 9400 ---- 5477.75B 5434.75A 5434.75A 5716.00 +250.00 5466.00 9500 ---- 5439.50B 5339.00A 5339.00A 5617.25 +249.00 5368.25 9600 ---- 5435.00B 5236.75A 5236.75A 5518.75 +248.00 5270.75 9700 ---- 5406.00B 5142.25A 5142.25A 5420.75 +247.25 5173.50 9800 ---- 5306.50B 5046.25A 5046.25A 5323.00 +246.25 5076.75 9900 ---- 5209.50B 4949.75A 4949.75A 5225.50 +245.00 4980.50 10000 ---- 5111.75B 4851.50A 4851.50A 5128.25 +244.00 4884.25 1 10100 ---- 5011.75B 4759.00A 4759.00A 5031.50 +242.75 4788.75 10200 ---- 4913.50B 4663.00A 4663.00A 4935.25 +241.75 4693.50 10300 ---- 4821.25B 4569.50A 4569.50A 4839.00 +240.50 4598.50 10400 ---- 4725.25B 4474.50A 4474.50A 4743.50 +239.50 4504.00 10500 ---- 4630.00B 4380.00A 4380.00A 4648.00 +237.75 4410.25 10600 ---- 4535.00B 4286.00A 4286.00A 4553.25 +236.50 4316.75 10700 ---- 4440.75B 4193.00A 4193.00A 4458.75 +235.00 4223.75 10800 ---- 4346.00B 4100.50A 4100.50A 4364.75 +233.50 4131.25 10900 ---- 4252.00B 4008.50A 4008.50A 4271.00 +231.50 4039.50 11000 ---- 4158.25B 3917.75A 3917.75A 4178.00 +230.00 3948.00 1 11100 ---- 4065.25B 3826.75A 3826.75A 4085.25 +228.00 3857.25 11200 ---- 3971.75B 3736.00A 3736.00A 3993.00 +226.25 3766.75 11300 ---- 3880.25B 3644.75A 3644.75A 3901.25 +224.50 3676.75 11400 ---- 3789.25B 3549.25A 3549.25A 3810.25 +222.75 3587.50 11500 ---- 3698.50B 3459.25A 3459.25A 3719.50 +221.00 3498.50 1 12000 ---- 3257.25B 3029.00A 3029.00A 3274.50 +211.25 3063.25 12100 ---- 3131.75B 2975.50A 2975.50A 3187.25 +209.25 2978.00 12200 ---- 3044.75B 2893.50A 2893.50A 3100.75 +207.00 2893.75 12300 ---- 2957.75B 2809.00A 2809.00A 3015.00 +205.00 2810.00 12400 ---- 2871.75B 2727.00A 2727.00A 2929.75 +202.50 2727.25 12500 ---- 2786.75B ---- 2774.25B 2845.50 +200.25 2645.25 12600 ---- 2702.75B 2542.25A 2542.25A 2762.00 +198.00 2564.00 12700 ---- 2619.50B 2461.50A 2461.50A 2679.00 +195.50 2483.50 12800 ---- 2537.00B 2383.25A 2383.25A 2597.00 +193.00 2404.00 12900 ---- 2469.25B 2302.75A 2302.75A 2515.75 +190.25 2325.50 13000 ---- 2409.25B 2225.75A 2225.75A 2435.50 +187.75 2247.75 13500 ---- 2020.00B 1859.50A 1859.50A 2046.75 +173.25 1873.50 13600 ---- 1981.75B 1763.00A 1763.00A 1972.00 +170.25 1801.75 13700 ---- 1907.75B 1693.00A 1693.00A 1898.25 +167.25 1731.00 13800 ---- 1834.75B 1624.50A 1624.50A 1825.25 +163.50 1661.75 13900 ---- 1763.00B 1557.00A 1557.00A 1753.50 +160.00 1593.50 14000 ---- 1692.25B 1490.75A 1490.75A 1683.00 +156.50 1526.50 21 14500 ---- 1356.75B 1176.25A 1176.25A 1347.75 +137.00 1210.75 36 14600 ---- 1293.50B 1118.25A 1118.25A 1284.75 +133.00 1151.75 14700 ---- 1231.75B 1061.75A 1061.75A 1223.00 +129.00 1094.00 14800 ---- 1171.25B 1007.00A 1007.00A 1162.75 +125.25 1037.50 6 14900 ---- 1112.50B 953.25A 953.25A 1104.00 +121.25 982.75 15000 ---- 1055.00B 901.25A 901.25A 1047.00 +117.75 929.25 4 15500 ---- 790.75B 665.00A 665.00A 785.25 +99.50 685.75 154 16000 ---- 568.25B 470.25A 470.25A 566.25 +82.25 484.00 1 62 16500 341.00 389.75B 318.75A 389.50B 391.00 +65.00 1 326.00 13 17000 223.00 255.00B 207.50A 220.75A 257.25 +46.25 10 211.00 1 57 17500 ---- 159.50B 130.25A 130.25A 161.25 +28.75 132.50 122 18000 82.50 96.25B 79.75A 79.75A 96.75 +15.25 60 81.50 302 18500 52.00 56.50B 52.00 50.50A 57.75 +8.25 7 49.50 83 19000 ---- 32.75B ---- 32.75B 35.00 +5.25 29.75 395 19500 ---- 18.75B ---- 18.75B 21.50 +4.00 17.50 141 20000 ---- ---- ---- ---- 13.50 +2.00 11.50 1 260 20500 ---- ---- ---- ---- 8.50 +1.25 7.25 10 21000 ---- ---- ---- ---- 5.00 +.65 4.35 198 21500 ---- ---- ---- ---- 2.95 +.35 2.60 22000 ---- ---- ---- ---- 1.75 +.20 1.55 306 22500 ---- ---- ---- ---- 1.00 +.10 .90 23000 ---- ---- ---- ---- .60 +.05 .55 4 NQ SEP24 E-MINI NASDAQ OPTIONS CALL 3000 ---- ---- ---- ---- 12294.75 +255.00 2039.75 3500 ---- ---- ---- ---- 11794.75 +255.00 1539.75 4000 ---- ---- ---- ---- 11294.75 +255.00 1039.75 4500 ---- ---- ---- ---- 10794.75 +255.00 0539.75 5000 ---- ---- ---- ---- 10294.75 +255.00 0039.75 5500 ---- ---- ---- ---- 9794.75 +255.00 9539.75 6000 ---- ---- ---- ---- 9294.75 +255.00 9039.75 6500 ---- ---- ---- ---- 8794.75 +255.00 8539.75 7000 ---- ---- ---- ---- 8294.75 +255.00 8039.75 7500 ---- ---- ---- ---- 7794.75 +255.00 7539.75 8000 ---- ---- ---- ---- 7294.75 +255.00 7039.75 8500 ---- ---- ---- ---- 6794.75 +255.00 6539.75 9000 ---- ---- ---- ---- 6295.75 +250.25 6045.50 9100 ---- ---- ---- ---- 6196.75 +249.00 5947.75 9200 ---- ---- ---- ---- 6098.00 +247.75 5850.25 9300 ---- ---- ---- ---- 5999.75 +246.50 5753.25 9400 ---- ---- 5651.50A 5651.50A 5902.00 +245.25 5656.75 9500 ---- ---- 5552.00A 5552.00A 5804.50 +244.00 5560.50 1 9600 ---- 5522.75B 5459.75A 5459.75A 5707.25 +242.50 5464.75 9700 ---- 5514.25B 5367.50A 5367.50A 5610.50 +241.25 5369.25 9800 ---- 5448.50B 5268.50A 5268.50A 5514.25 +239.75 5274.50 9900 ---- 5352.50B 5175.50A 5175.50A 5418.50 +238.50 5180.00 10000 ---- 5257.50B 5076.50A 5076.50A 5323.00 +237.00 5086.00 10100 ---- 5163.50B 4985.50A 4985.50A 5228.00 +235.75 4992.25 10200 ---- 5067.50B 4892.00A 4892.00A 5133.50 +234.25 4899.25 10300 ---- 4973.00B 4799.25A 4799.25A 5039.25 +232.75 4806.50 10400 ---- 4879.75B 4706.75A 4706.75A 4945.50 +231.00 4714.50 10500 ---- 4786.00B 4615.00A 4615.00A 4852.25 +229.50 4622.75 10600 ---- 4693.00B 4523.75A 4523.75A 4759.50 +227.75 4531.75 10700 ---- 4600.75B 4432.25A 4432.25A 4667.25 +226.25 4441.00 10800 ---- 4509.00B 4341.75A 4341.75A 4575.50 +224.50 4351.00 10900 ---- 4337.50B ---- 4322.75B 4484.25 +222.75 4261.50 11000 ---- 4246.50B ---- 4231.75B 4393.50 +221.00 4172.50 1 11100 ---- 4155.75B ---- 4141.50B 4303.00 +219.00 4084.00 11200 ---- 4066.25B ---- 4052.00B 4213.25 +217.25 3996.00 11300 ---- 3977.25B ---- 3963.50B 4124.25 +215.50 3908.75 11400 ---- 3889.50B ---- 3875.25B 4035.50 +213.50 3822.00 11500 ---- 3811.75B ---- 3781.50B 3947.50 +211.50 3736.00 12000 ---- 3393.25B ---- 3380.00B 3516.00 +201.00 3315.00 12100 ---- 3308.25B ---- 3295.00B 3431.50 +198.75 3232.75 12200 ---- 3224.00B ---- 3211.00B 3347.75 +196.75 3151.00 12300 ---- 3140.50B ---- 3127.25B 3264.75 +194.50 3070.25 12400 ---- 3057.50B ---- 3044.75B 3182.25 +192.25 2990.00 12500 ---- 2975.75B ---- 2962.75B 3100.50 +190.00 2910.50 12600 ---- 2894.00B ---- 2881.25B 3019.50 +187.75 2831.75 12700 ---- 2813.00B ---- 2800.25B 2939.25 +185.50 2753.75 12800 ---- 2780.00B ---- 2756.25B 2859.75 +183.25 2676.50 12900 ---- 2706.00B ---- 2693.75B 2781.00 +180.75 2600.25 13000 ---- 2628.50B ---- 2616.25B 2703.00 +178.25 2524.75 13100 ---- 2551.75B ---- 2539.75B 2626.00 +176.00 2450.00 13200 ---- 2477.75B ---- 2465.75B 2549.50 +173.25 2376.25 13300 ---- 2402.50B ---- 2390.25B 2474.00 +170.75 2303.25 13400 ---- 2327.50B ---- 2315.75B 2399.25 +168.00 2231.25 13500 ---- 2253.75B ---- 2242.25B 2325.25 +165.25 2160.00 13700 ---- 2179.50B 1977.25A 1977.25A 2180.00 +159.25 2020.75 13800 ---- 2108.50B 1909.75A 1909.75A 2109.00 +156.25 1952.75 13900 ---- 2038.50B 1843.50A 1843.50A 2038.75 +153.25 1885.50 14000 ---- 1969.25B 1778.00A 1778.00A 1969.75 +150.25 1819.50 14100 ---- 1901.25B 1713.75A 1713.75A 1901.50 +147.25 1754.25 14200 ---- 1834.25B 1650.50A 1650.50A 1834.75 +144.50 1690.25 14300 ---- 1768.25B 1588.50A 1588.50A 1769.00 +141.75 1627.25 14400 ---- 1703.25B 1527.50A 1527.50A 1704.50 +139.00 1565.50 14500 ---- 1639.25B 1467.75A 1467.75A 1641.25 +136.50 1504.75 14700 ---- 1515.00B 1351.75A 1351.75A 1518.50 +131.75 1386.75 14800 ---- 1454.75B 1295.75A 1295.75A 1458.75 +129.00 1329.75 14900 ---- 1395.50B 1240.75A 1240.75A 1400.50 +127.00 1273.50 15000 ---- 1337.50B 1187.25A 1187.25A 1343.50 +124.75 1218.75 1 15500 ---- 1066.25B 938.50A 938.50A 1076.25 +112.50 963.75 16000 ---- 828.00B 723.25A 723.25A 840.00 +98.00 742.00 1 16500 ---- 625.00B 542.50A 542.50A 636.75 +81.25 555.50 17000 ---- 457.75B 396.50A 396.50A 468.25 +64.25 404.00 17500 ---- 325.75B 282.50A 282.50A 334.50 +48.25 286.25 18000 ---- 225.75B 197.75A 197.75A 233.50 +35.25 198.25 18500 ---- 153.00B ---- 152.75B 160.75 +25.50 135.25 19000 97.00 101.75B 97.00 101.50B 109.50 +18.25 5 91.25 7 19500 68.00 70.00 68.00 70.00 74.00 +12.25 2 61.75 20000 ---- 43.75B ---- 43.25B 49.25 +7.25 42.00 19 20500 ---- ---- ---- ---- 34.00 +5.25 28.75 21000 ---- ---- ---- ---- 23.75 +3.50 20.25 2 21500 ---- ---- ---- ---- 16.75 +2.50 14.25 1 22000 ---- ---- ---- ---- 11.75 +1.50 10.25 1 NQ DEC24 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 12954.75 +255.00 2699.75 3000 ---- ---- ---- ---- 12454.75 +255.00 2199.75 3500 ---- ---- ---- ---- 11954.75 +255.00 1699.75 4000 ---- ---- ---- ---- 11454.75 +255.00 1199.75 4500 ---- ---- ---- ---- 10954.75 +255.00 0699.75 5000 ---- ---- ---- ---- 10454.75 +255.00 0199.75 5500 ---- ---- ---- ---- 9954.75 +255.00 9699.75 6000 ---- ---- ---- ---- 9454.75 +255.00 9199.75 6500 ---- ---- ---- ---- 8954.75 +255.00 8699.75 7000 ---- ---- ---- ---- 8454.75 +255.00 8199.75 7500 ---- ---- ---- ---- 7954.75 +255.00 7699.75 8000 ---- ---- ---- ---- 7454.75 +255.00 7199.75 8500 ---- ---- ---- ---- 6954.75 +253.75 6701.00 1 9000 ---- ---- ---- ---- 6459.00 +247.25 6211.75 9500 ---- 5779.00B ---- ---- 5974.00 +240.25 5733.75 8 10000 ---- 5437.00B 5266.25A 5266.25A 5500.50 +232.75 5267.75 11 10500 ---- 4975.75B 4809.75A 4809.75A 5040.00 +225.75 4814.25 3 11000 ---- 4517.75B 4369.25A 4369.25A 4593.50 +219.00 4374.50 19 11500 ---- 4084.50B 3935.00A 3935.00A 4161.00 +211.75 3949.25 4 12000 ---- 3674.25B 3528.50A 3528.50A 3741.50 +202.50 3539.00 3 12500 ---- 3199.00B 3141.75A 3141.75A 3334.75 +189.25 3145.50 8 13000 ---- 2863.25B 2765.75A 2765.75A 2942.75 +173.00 2769.75 40 13500 ---- 2496.75B 2410.25A 2410.25A 2570.50 +157.50 2413.00 104 14000 ---- 2151.75B ---- 2140.50B 2223.00 +145.50 2077.50 8 14500 ---- 1872.50B 1732.50A 1732.50A 1901.50 +136.75 1764.75 1 15000 ---- 1598.00B 1450.00A 1450.00A 1606.50 +129.50 1477.00 3 15500 1220.00 1325.75B 1194.25A 1325.75B 1336.75 +120.25 10 1216.50 18 16000 ---- 1078.25B 966.75A 966.75A 1091.75 +107.25 10 984.50 75 16500 ---- 861.00B 768.50A 768.50A 873.25 +91.50 781.75 175 17000 ---- 671.50B 599.25A 599.25A 683.75 +74.75 609.00 221 17500 ---- 512.50B 458.25A 458.25A 524.25 +58.75 465.50 162 18000 ---- 384.00B 345.25A 345.25A 394.50 +45.25 349.25 25 18500 ---- 282.25B 256.50A 256.50A 292.25 +34.50 257.75 33 19000 ---- 204.25B ---- 203.75B 213.75 +25.50 188.25 2 19500 ---- 146.50B ---- 146.25B 154.75 +18.50 136.25 76 20000 ---- 104.25B ---- 104.00B 111.50 +13.00 98.50 26 20500 ---- 74.00B ---- 73.75B 80.25 +8.75 71.50 130 21000 ---- ---- ---- ---- 58.25 +6.00 52.25 2 21500 ---- ---- ---- ---- 42.75 +4.25 38.50 2 22000 ---- ---- ---- ---- 31.25 +2.50 28.75 6 22500 ---- ---- ---- ---- 22.75 +1.75 21.00 103 23000 ---- ---- ---- ---- 16.50 +1.25 15.25 1 23500 ---- ---- ---- ---- 12.00 +.75 11.25 7 NQ DEC25 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 13274.75 +255.00 3019.75 3000 ---- ---- ---- ---- 12774.75 +255.00 2519.75 3500 ---- ---- ---- ---- 12274.75 +255.00 2019.75 4000 ---- ---- ---- ---- 11774.75 +255.00 1519.75 4500 ---- ---- ---- ---- 11274.75 +255.00 1019.75 5000 ---- ---- ---- ---- 10774.75 +255.00 0519.75 5500 ---- ---- ---- ---- 10274.75 +255.00 0019.75 6000 ---- ---- ---- ---- 9774.75 +255.00 9519.75 6500 ---- ---- ---- ---- 9274.75 +255.00 9019.75 7000 ---- ---- ---- ---- 8774.75 +255.00 8519.75 7500 ---- ---- ---- ---- 8274.75 +255.00 8019.75 8000 ---- ---- ---- ---- 7774.75 +255.00 7519.75 8500 ---- ---- ---- ---- 7276.75 +250.50 7026.25 9000 ---- ---- ---- ---- 6793.00 +243.25 6549.75 9500 ---- ---- ---- ---- 6324.25 +236.75 6087.50 10000 ---- ---- ---- ---- 5869.00 +230.50 5638.50 10500 ---- ---- ---- ---- 5426.00 +223.50 5202.50 11000 ---- ---- ---- ---- 4996.25 +216.75 4779.50 11500 ---- ---- ---- ---- 4580.50 +209.75 4370.75 12000 ---- ---- ---- ---- 4180.00 +201.75 3978.25 12500 ---- ---- ---- ---- 3797.50 +193.75 3603.75 13000 ---- ---- ---- ---- 3434.00 +185.25 3248.75 13500 ---- ---- ---- ---- 3090.50 +176.00 2914.50 14000 ---- ---- ---- ---- 2768.00 +166.50 2601.50 14500 ---- ---- ---- ---- 2467.25 +156.50 2310.75 15000 ---- ---- ---- ---- 2188.25 +146.25 2042.00 15500 ---- ---- ---- ---- 1931.50 +136.25 1795.25 16000 ---- ---- ---- ---- 1696.00 +125.75 1570.25 16500 ---- ---- ---- ---- 1481.75 +115.50 1366.25 17000 ---- ---- ---- ---- 1287.50 +105.50 1182.00 17500 ---- ---- ---- ---- 1112.00 +95.50 1016.50 18000 ---- ---- ---- ---- 954.50 +85.75 868.75 18500 ---- ---- ---- ---- 813.50 +76.75 736.75 19000 ---- ---- ---- ---- 688.25 +68.00 620.25 19500 ---- ---- ---- ---- 577.75 +60.00 517.75 20000 ---- ---- ---- ---- 480.75 +52.00 428.75 20500 ---- ---- ---- ---- 396.75 +45.00 351.75 21000 ---- ---- ---- ---- 324.25 +38.50 285.75 21500 ---- ---- ---- ---- 262.50 +32.50 230.00 22000 ---- ---- ---- ---- 210.25 +27.25 183.00 22500 ---- ---- ---- ---- 166.50 +22.50 144.00 23000 ---- ---- ---- ---- 130.50 +18.50 112.00 23500 ---- ---- ---- ---- 101.00 +15.00 86.00 NQ DEC26 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 13616.75 +255.00 3361.75 3000 ---- ---- ---- ---- 13116.75 +255.00 2861.75 3500 ---- ---- ---- ---- 12616.75 +255.00 2361.75 4000 ---- ---- ---- ---- 12116.75 +255.00 1861.75 4500 ---- ---- ---- ---- 11616.75 +255.00 1361.75 5000 ---- ---- ---- ---- 11116.75 +255.00 0861.75 5500 ---- ---- ---- ---- 10616.75 +255.00 0361.75 6000 ---- ---- ---- ---- 10116.75 +255.00 9861.75 6500 ---- ---- ---- ---- 9616.75 +255.00 9361.75 7000 ---- ---- ---- ---- 9116.75 +255.00 8861.75 7500 ---- ---- ---- ---- 8616.75 +255.00 8361.75 8000 ---- ---- ---- ---- 8117.25 +252.00 7865.25 8500 ---- ---- ---- ---- 7631.00 +245.00 7386.00 9000 ---- ---- ---- ---- 7162.75 +237.75 6925.00 9500 ---- ---- ---- ---- 6712.50 +231.00 6481.50 10000 ---- ---- ---- ---- 6278.75 +224.00 6054.75 10500 ---- ---- ---- ---- 5861.25 +217.00 5644.25 11000 ---- ---- ---- ---- 5459.50 +210.25 5249.25 11500 ---- ---- ---- ---- 5072.25 +203.25 4869.00 12000 ---- ---- ---- ---- 4698.75 +196.00 4502.75 12500 ---- ---- ---- ---- 4338.25 +188.75 4149.50 13000 ---- ---- ---- ---- 3990.25 +181.75 3808.50 13500 ---- ---- ---- ---- 3655.00 +174.00 3481.00 14000 ---- ---- ---- ---- 3334.50 +166.25 3168.25 14500 ---- ---- ---- ---- 3030.75 +158.50 2872.25 15000 ---- ---- ---- ---- 2745.50 +150.25 2595.25 15500 ---- ---- ---- ---- 2480.75 +141.75 2339.00 16000 ---- ---- ---- ---- 2236.25 +133.50 2102.75 16500 ---- ---- ---- ---- 2010.75 +125.00 1885.75 17000 ---- ---- ---- ---- 1802.75 +116.75 1686.00 17500 ---- ---- ---- ---- 1610.75 +108.50 1502.25 18000 ---- ---- ---- ---- 1433.00 +100.75 1332.25 18500 ---- ---- ---- ---- 1268.75 +92.75 1176.00 19000 ---- ---- ---- ---- 1117.75 +85.00 1032.75 19500 ---- ---- ---- ---- 979.75 +77.75 902.00 20000 ---- ---- ---- ---- 854.00 +70.50 783.50 20500 ---- ---- ---- ---- 740.00 +63.50 676.50 21000 ---- ---- ---- ---- 637.25 +57.00 580.25 21500 ---- ---- ---- ---- 545.25 +50.75 494.50 22000 ---- ---- ---- ---- 463.25 +44.75 418.50 22500 ---- ---- ---- ---- 390.75 +39.50 351.25 23000 ---- ---- ---- ---- 327.00 +34.50 292.50 23500 ---- ---- ---- ---- 271.25 +29.50 241.75 24000 ---- ---- ---- ---- 223.25 +25.50 197.75 24500 ---- ---- ---- ---- 181.75 +21.50 160.25 NQ DEC27 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 13970.75 +255.00 3715.75 3000 ---- ---- ---- ---- 13470.75 +255.00 3215.75 3500 ---- ---- ---- ---- 12970.75 +255.00 2715.75 4000 ---- ---- ---- ---- 12470.75 +255.00 2215.75 4500 ---- ---- ---- ---- 11970.75 +255.00 1715.75 5000 ---- ---- ---- ---- 11470.75 +255.00 1215.75 5500 ---- ---- ---- ---- 10970.75 +255.00 0715.75 6000 ---- ---- ---- ---- 10470.75 +255.00 0215.75 6500 ---- ---- ---- ---- 9970.75 +255.00 9715.75 7000 ---- ---- ---- ---- 9470.75 +255.00 9215.75 7500 ---- ---- ---- ---- 8972.50 +250.75 8721.75 8000 ---- ---- ---- ---- 8488.75 +244.25 8244.50 8500 ---- ---- ---- ---- 8020.00 +238.25 7781.75 9000 ---- ---- ---- ---- 7564.50 +232.25 7332.25 9500 ---- ---- ---- ---- 7121.00 +226.25 6894.75 10000 ---- ---- ---- ---- 6689.75 +220.25 6469.50 10500 ---- ---- ---- ---- 6270.75 +214.25 6056.50 11000 ---- ---- ---- ---- 5864.75 +208.25 5656.50 11500 ---- ---- ---- ---- 5472.25 +201.75 5270.50 12000 ---- ---- ---- ---- 5094.25 +195.50 4898.75 12500 ---- ---- ---- ---- 4730.75 +188.75 4542.00 13000 ---- ---- ---- ---- 4382.50 +182.00 4200.50 13500 ---- ---- ---- ---- 4050.00 +174.75 3875.25 14000 ---- ---- ---- ---- 3734.00 +167.75 3566.25 14500 ---- ---- ---- ---- 3434.75 +160.50 3274.25 15000 ---- ---- ---- ---- 3152.50 +153.25 2999.25 15500 ---- ---- ---- ---- 2887.00 +145.75 2741.25 16000 ---- ---- ---- ---- 2637.75 +138.25 2499.50 16500 ---- ---- ---- ---- 2404.50 +130.75 2273.75 17000 ---- ---- ---- ---- 2186.25 +123.50 2062.75 17500 ---- ---- ---- ---- 1982.25 +116.25 1866.00 3 18000 ---- ---- ---- ---- 1791.25 +109.00 1682.25 3 18500 ---- ---- ---- ---- 1612.50 +101.75 1510.75 19000 ---- ---- ---- ---- 1446.00 +94.75 1351.25 19500 ---- ---- ---- ---- 1291.00 +87.75 1203.25 20000 ---- ---- ---- ---- 1147.50 +81.00 1066.50 20500 ---- ---- ---- ---- 1014.75 +74.25 940.50 21000 ---- ---- ---- ---- 893.00 +68.00 825.00 21500 ---- ---- ---- ---- 781.50 +61.75 719.75 22000 ---- ---- ---- ---- 680.00 +56.00 624.00 22500 ---- ---- ---- ---- 587.75 +50.25 537.50 23000 ---- ---- ---- ---- 505.00 +45.00 460.00 23500 ---- ---- ---- ---- 430.50 +39.75 390.75 24000 ---- ---- ---- ---- 364.50 +35.00 329.50 24500 ---- ---- ---- ---- 306.00 +30.50 275.50 25000 ---- ---- ---- ---- 254.75 +26.50 228.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1855 1879 64244 NQ DEC23 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- CAB .00 CAB 1 3000 ---- ---- ---- ---- CAB .00 CAB 50 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB -.05 .05 3 4500 ---- ---- ---- ---- .05 .00 .05 15 5000 .25 .25 .25 .25 .10 -.05 70 .15 235 5500 ---- ---- ---- ---- .15 -.05 .20 12 6000 ---- ---- ---- ---- .20 -.10 .30 30 83 6200 ---- ---- ---- ---- .20 -.15 .35 1 6300 ---- ---- ---- ---- .20 -.20 .40 1 6400 ---- ---- ---- ---- .25 -.15 .40 126 6500 ---- ---- ---- ---- .25 -.20 .45 25 6600 ---- ---- ---- ---- .25 -.20 .45 94 6700 ---- ---- ---- ---- .30 -.20 .50 6800 ---- ---- ---- ---- .30 -.25 .55 194 6850 ---- ---- ---- ---- .30 -.25 .55 2 6900 ---- ---- ---- ---- .35 -.20 .55 32 6950 ---- ---- ---- ---- .35 -.25 .60 7 7000 ---- ---- ---- ---- .35 -.25 .60 297 7050 ---- ---- .60A .60A .35 -.30 .65 59 7100 ---- ---- ---- ---- .40 -.25 .65 174 7150 ---- ---- .65A .65A .40 -.30 .70 7200 ---- ---- ---- ---- .40 -.30 97 .70 257 7250 ---- ---- .70A .70A .45 -.30 .75 89 7300 ---- ---- .70A .70A .45 -.35 .80 114 7350 ---- ---- .75A .75A .45 -.35 .80 3 7400 ---- ---- .75A .75A .50 -.35 .85 102 7500 ---- ---- .80A .80A .55 -.40 106 .95 385 7600 ---- ---- .85A .85A .60 -.45 1.05 224 7700 ---- ---- .90A .90A .65 -.50 1.15 54 7800 ---- ---- 1.00A 1.00A .70 -.55 1.25 10 7900 ---- ---- 1.05A 1.05A .80 -.55 1.35 80 8000 1.00 1.30 1.00 1.15A .85 -.60 10 1.45 1 136 8050 ---- ---- 1.20A 1.20A .90 -.65 1.55 29 8100 ---- ---- 1.20A 1.20A .95 -.65 1.60 3 8150 ---- ---- 1.25A 1.25A 1.00 -.65 1.65 226 8200 ---- ---- 1.30A 1.30A 1.05 -.70 1.75 123 8250 ---- ---- 1.35A 1.35A 1.10 -.70 1.80 195 8300 ---- ---- 1.45A 1.45A 1.15 -.70 1.85 6 8350 ---- ---- 1.50A 1.50A 1.20 -.75 1.95 83 8400 ---- ---- 1.55A 1.55A 1.30 -.70 2.00 12 8450 ---- ---- 1.60A 1.60A 1.35 -.75 2.10 52 8500 ---- ---- 1.65A 1.65A 1.40 -.75 2.15 340 8550 ---- ---- 1.75A 1.75A 1.50 -.75 2.25 12 8600 ---- ---- 1.80A 1.80A 1.55 -.80 2.35 213 8700 ---- ---- 1.95A 1.95A 1.70 -.80 2.50 46 8750 ---- ---- 2.00A 2.00A 1.80 -.80 2.60 47 8800 ---- ---- 2.10A 2.10A 1.85 -.85 2.70 50 49 8900 ---- ---- 2.25A 2.25A 2.00 -.85 2.85 100 143 9000 ---- ---- 2.40A 2.40A 2.15 -.90 3.05 7 1114 9100 ---- ---- 2.55A 2.55A 2.35 -.90 3.25 1 25 9200 ---- ---- 2.75A 2.75A 2.50 -.95 3.45 306 9250 ---- ---- 2.80A 2.80A 2.60 -.95 3.55 34 9300 ---- ---- 2.90A 2.90A 2.70 -.95 3.65 249 9350 ---- ---- 2.95A 2.95A 2.75 -1.05 3.80 3 9400 ---- ---- 3.05A 3.05A 2.85 -1.05 3.90 387 9450 ---- ---- 3.10A 3.10A 2.95 -1.05 4.00 81 9500 ---- ---- 3.20A 3.20A 3.05 -1.10 4.15 222 9550 ---- ---- 3.30A 3.30A 3.15 -1.10 4.25 10 9600 ---- ---- 3.35A 3.35A 3.20 -1.20 4.40 278 9700 3.00 3.00 3.00 3.15B 3.40 -1.25 5 4.65 162 9750 ---- ---- 3.65A 3.65A 3.50 -1.30 4.80 31 9800 ---- ---- 3.75A 3.75A 3.60 -1.30 4.90 107 9900 ---- ---- 3.90A 3.90A 3.85 -1.40 5.25 1 18 10000 4.50 4.50 4.00 4.15 4.05 -1.45 152 5.50 7 1312 10100 ---- ---- 4.35A 4.35A 4.30 -1.45 5.75 1 73 10200 ---- ---- 4.60A 4.60A 4.50 -1.75 6.25 91 10250 ---- ---- 4.70A 4.70A 4.65 -1.85 6.50 1 10300 ---- ---- 4.85A 4.85A 4.75 -1.75 6.50 269 10400 7.50 7.50 5.25A 5.25A 5.00 -2.00 1 7.00 100 10450 ---- ---- 5.25A 5.25A 5.25 -2.00 7.25 1 262 10500 ---- ---- 5.50A 5.50A 5.25 -2.25 7.50 250 10550 ---- ---- 5.75A 5.75A 5.50 -2.25 7.75 5 41 10600 ---- ---- 5.75A 5.75A 5.50 -2.50 8.00 482 10650 ---- ---- 6.00A 6.00A 5.75 -2.50 8.25 48 10700 ---- ---- 6.25A 6.25A 5.75 -2.75 8.50 201 10750 ---- ---- 6.50A 6.50A 6.00 -2.75 8.75 7 30 10800 ---- ---- 6.50A 6.50A 6.25 -3.00 97 9.25 681 10850 ---- ---- 6.75A 6.75A 6.25 -3.25 9.50 128 10900 ---- ---- 7.00A 7.00A 6.50 -3.25 9.75 235 10950 7.75 7.75 7.25A 8.00B 6.75 -3.50 1 10.25 61 11000 10.75 11.25 7.50A 7.50A 7.00 -3.50 616 10.50 20 1095 11050 ---- 11.25B 7.75A 11.25B 7.25 -3.75 11.00 329 11150 ---- 12.25B 8.25A 12.25B 7.75 -4.25 12.00 127 11200 8.75 12.75B 8.50A 8.50A 8.00 -4.50 1 12.50 2 409 11250 10.25 13.25B 8.75A 8.75A 8.25 -4.75 1 13.00 2 25 11300 ---- 13.75B 9.00A 13.75B 8.75 -4.75 53 13.50 4 374 11400 ---- 15.25B 9.75A 15.25B 9.25 -5.50 14.75 202 11500 14.00 17.00B 10.25A 10.50 10.25 -5.75 12 16.00 5 296 11600 11.75 18.50B 11.25A 11.75 11.00 -6.75 1 17.75 495 11700 ---- 20.50B 12.25A 20.50B 12.00 -7.50 19.50 10 179 11750 ---- 21.75B 12.75A 21.75B 12.75 -7.75 3 20.50 4 29 11800 22.25 23.00B 13.25A 13.25A 13.25 -8.25 3 21.50 256 11900 ---- 25.50B 14.75A 25.50B 14.50 -9.25 2 23.75 8 481 12000 27.00 28.25B 16.00 16.75B 16.00 -10.25 18 26.25 21 1250 12100 21.50 31.50B 17.75A 23.50B 17.75 -11.50 1 29.25 136 12200 ---- 35.00B 19.50A 35.00B 19.75 -12.75 32.50 1 108 12250 21.00 37.00B 20.50A 20.50A 20.75 -13.50 1 34.25 1 219 12300 38.25 39.25B 21.75A 29.25B 22.00 -14.25 6 36.25 7 554 12400 30.50 44.00B 24.25A 31.50B 24.50 -16.00 9 40.50 26 248 12500 47.00 49.25B 27.00A 27.00A 27.25 -18.00 105 45.25 77 970 12600 ---- 55.25B 30.00A 55.25B 30.50 -20.25 6 50.75 1 354 12700 52.25 62.25B 33.50A 33.50A 34.25 -22.75 3 57.00 4 254 12750 45.75 66.00B 35.50A 47.50B 36.25 -24.00 19 60.25 305 12800 59.50 70.00B 37.50A 37.50A 38.50 -25.25 64 63.75 215 12900 54.75 78.50B 42.25A 42.25A 43.25 -28.50 165 71.75 134 449 13000 85.50 88.50B 47.75A 47.75A 48.75 -31.75 243 80.50 306 2547 13100 ---- 99.25B 54.00A 99.25B 55.25 -35.25 12 90.50 14 828 13200 75.75 111.50B 60.75A 60.75A 62.50 -39.00 33 101.50 52 199 13250 90.00 118.25B 64.50A 68.00B 66.50 -41.25 38 107.75 165 511 13300 86.00 125.25B 68.00 71.25B 70.75 -43.25 24 114.00 4 495 13400 101.00 140.50B 78.00A 88.00B 80.00 -48.25 163 128.25 83 853 13500 153.00 157.75B 88.00 91.50B 90.50 -53.50 1480 144.00 593 1337 13600 176.00 176.75B 100.00A 110.25B 102.50 -59.00 59 161.50 2 506 13700 186.25 198.00B 113.25A 113.25A 116.00 -65.00 28 181.00 3 756 13750 147.25 209.50B 120.50A 120.50A 123.50 -68.00 46 191.50 64 248 13800 195.25 221.50B 128.25A 172.75B 131.25 -71.50 52 202.75 308 343 13900 237.00 247.50B 145.00A 145.00A 148.50 -78.25 42 226.75 49 226 14000 258.50 276.25B 164.00A 170.00B 167.75 -85.50 216 253.25 127 3243 14100 288.00 307.75B 185.25A 185.25A 189.50 -92.75 127 282.25 19 458 14200 251.75 342.25B 209.00A 209.00A 213.75 -100.50 160 314.25 12 293 14250 320.00 360.75B 221.75A 229.25B 226.75 -104.50 37 331.25 156 334 14300 326.00 380.25B 235.25A 235.25A 240.75 -108.50 17 349.25 16 513 14400 385.50 421.25B 264.50A 264.50A 271.00 -116.50 51 387.50 102 311 14500 441.00 466.75B 297.00A 297.00A 304.25 -124.75 77 429.00 148 781 14600 493.00 515.50B 333.25A 515.50B 340.75 -133.75 4 474.50 317 14700 ---- 567.50B 373.00A 567.50B 380.50 -143.50 4 524.00 670 14750 ---- 595.25B 394.50A 595.25B 401.50 -149.00 550.50 206 14800 532.00 624.25B 416.75A 534.00B 423.25 -154.50 7 577.75 2 609 14900 672.00 685.25B 464.75A 464.75A 471.00 -165.00 5 636.00 1 436 15000 ---- 750.25B 517.00A 750.25B 523.25 -175.00 1 698.25 3 1505 15100 ---- 819.50B 573.75A 819.50B 580.25 -184.75 765.00 299 15200 848.25 893.00B 634.75A 634.75A 642.00 -193.75 16 835.75 527 15250 ---- 931.25B 667.00A 931.25B 674.25 -198.50 872.75 14 15300 ---- 964.00B 700.25A 964.00B 707.75 -203.00 910.75 183 15400 ---- 1047.25B 770.00A 1047.25B 778.00 -211.50 989.50 1 1325 15500 ---- 1081.75B 844.25A 844.25A 852.50 -219.25 1071.75 541 15600 ---- 1218.00B 935.75A 1218.00B 931.00 -226.25 1157.25 1163 15700 ---- 1307.75B 1015.25A 1307.75B 1013.50 -231.75 1245.25 1 217 15750 ---- 1351.50B 1058.25A 1351.50B 1056.00 -234.25 1290.25 3 15800 ---- 1399.50B 1101.75A 1399.50B 1099.25 -236.75 1336.00 238 15900 ---- 1493.25B 1190.25A 1493.25B 1188.00 -240.50 1428.50 174 16000 1430.00 1587.50B 1281.25A 1281.25A 1279.25 -243.50 2 1522.75 1323 16100 ---- 1684.50B 1373.75A 1684.50B 1372.50 -246.00 1618.50 16200 ---- 1780.50B 1468.00A 1780.50B 1467.00 -248.25 1715.25 16250 ---- 1829.50B 1516.00A 1829.50B 1515.00 -249.00 1764.00 4 16300 ---- 1879.50B 1564.50A 1879.50B 1563.00 -250.00 1813.00 16400 ---- 1978.25B 1661.25A 1978.25B 1660.00 -251.25 1911.25 16500 ---- 2076.25B 1759.75A 2076.25B 1758.00 -252.25 2010.25 161 16600 ---- 2175.75B 1858.00A 2175.75B 1856.75 -253.00 2109.75 16700 ---- 2275.50B 1956.75A 2275.50B 1956.00 -253.75 2209.75 16750 ---- 2324.75B 2006.25A 2324.75B 2005.75 -254.00 2259.75 90 16800 ---- 2376.50B 2056.00A 2376.50B 2055.50 -254.25 2309.75 16900 ---- 2476.50B 2155.25A 2476.50B 2155.50 -254.25 2409.75 17000 ---- 2575.25B 2255.25A 2575.25B 2255.50 -254.25 2509.75 17250 ---- 2826.75B 2505.25A 2826.75B 2505.50 -254.25 2759.75 17500 ---- 3076.50B 2755.25A 3076.50B 2755.50 -254.25 3009.75 8 17750 ---- 3326.75B 3005.50A 3326.75B 3005.50 -254.25 3259.75 18000 ---- 3576.75B 3255.50A 3576.75B 3255.50 -254.25 3509.75 18250 ---- 3826.00B 3505.00A 3826.00B 3505.50 -254.25 3759.75 18500 ---- 4077.00B 3755.25A 4077.00B 3755.50 -254.25 4009.75 18750 ---- 4326.75B 4005.25A 4326.75B 4005.50 -254.25 4259.75 19000 ---- 4575.75B 4255.50A 4575.75B 4255.50 -254.25 4509.75 19500 ---- 5076.75B 4755.25A 5076.75B 4755.50 -254.25 5009.75 1 20000 ---- 5576.75B 5255.00A 5576.75B 5255.50 -254.25 5509.75 20500 ---- 6076.75B 5755.25A 6076.75B 5755.50 -254.25 6009.75 21000 ---- 6576.75B 6255.25A 6576.75B 6255.50 -254.25 6509.75 21500 ---- 7075.00B 6755.50A 7075.00B 6755.50 -254.25 7009.75 22000 ---- 7575.50B 7255.25A 7575.50B 7255.50 -254.25 7509.75 NQ MAR24 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .15 .00 .15 3000 ---- ---- ---- ---- .30 -.05 .35 59 3500 ---- ---- ---- ---- .60 -.10 .70 4000 ---- ---- 1.05A 1.05A .95 -.15 1.10 136 4500 ---- ---- 1.50A 1.50A 1.45 -.25 1.70 48 5000 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 133 5500 3.20 3.20 2.95A 2.95A 2.95 -.50 1 3.45 6000 ---- ---- 4.10A 4.10A 4.00 -.75 4.75 25 6500 ---- ---- 5.50A 5.50A 5.25 -1.00 6.25 14 7000 ---- ---- 7.00A 7.00A 7.00 -1.25 8.25 97 7500 ---- ---- 9.00A 9.00A 9.00 -1.50 10.50 63 8000 ---- ---- 11.75A 11.75A 11.75 -2.00 13.75 10 307 8500 15.25 15.25 15.25 15.50B 15.00 -3.00 20 18.00 108 9000 ---- 24.00B 19.75A 24.00B 19.25 -4.25 23.50 7 206 9100 ---- 25.50B 20.75A 25.50B 20.50 -4.50 25.00 48 9200 ---- 27.00B 22.00A 27.00B 21.50 -5.00 26.50 23 9300 ---- 28.50B 23.00A 28.50B 22.50 -5.50 28.00 37 9400 ---- 30.25B 24.25A 30.25B 23.75 -5.75 29.50 104 9500 30.50 32.00B 25.50A 32.00B 25.00 -6.25 1 31.25 7 26 9600 ---- 34.00B 27.00A 34.00B 26.50 -6.50 33.00 1 9700 ---- 36.00B 28.50A 36.00B 28.00 -7.00 35.00 1 9800 ---- 38.25B 30.00A 38.25B 29.50 -7.50 37.00 80 9900 ---- 40.50B 31.75A 40.50B 31.00 -8.25 1 39.25 9 10000 ---- 43.00B 33.50A 43.00B 33.00 -8.50 1 41.50 10 122 10100 ---- 45.25B 35.25A 45.25B 34.75 -9.25 44.00 10200 ---- 48.25B 37.50A 48.25B 36.75 -10.00 46.75 10300 ---- 51.25B 39.50A 51.25B 39.00 -10.50 49.50 10400 ---- 54.50B 42.00A 54.50B 41.50 -11.25 52.75 10500 ---- 58.25B 44.50A 58.25B 44.00 -12.00 56.00 131 10600 ---- 61.75B 47.25A 61.75B 46.75 -12.75 59.50 10700 ---- 65.50B 50.00A 65.50B 49.75 -13.50 63.25 10800 ---- 70.00B 53.25A 70.00B 52.75 -14.50 67.25 10900 ---- 74.75B 56.50A 74.75B 56.25 -15.25 2 71.50 11000 ---- 79.75B 60.00A 79.75B 59.75 -16.25 7 76.00 13 123 11100 ---- 85.00B 63.75A 85.00B 63.75 -17.25 1 81.00 56 11200 70.75 90.50B 67.75A 67.75A 67.75 -18.50 3 86.25 3 43 11300 ---- 96.50B 72.25A 96.50B 72.25 -19.75 2 92.00 1 2 11400 ---- 103.00B 76.75A 103.00B 77.00 -21.00 1 98.00 8 11500 ---- 110.00B 81.75A 110.00B 82.00 -22.50 104.50 5 638 12000 134.25 152.00B 112.75A 112.75A 113.75 -30.50 6 144.25 8 244 12100 ---- 162.00B 120.25A 162.00B 121.50 -32.50 154.00 120 12200 142.25 173.00B 128.25A 128.25A 129.75 -34.50 1 164.25 5 12300 ---- 184.50B 136.75A 184.50B 138.75 -36.50 175.25 79 12400 ---- 196.75B 146.00A 196.75B 148.25 -38.75 187.00 106 12500 171.75 210.00B 156.00A 182.50B 158.50 -41.00 5 199.50 10 150 12600 ---- 223.75B 166.50A 223.75B 169.25 -43.50 212.75 1 194 12700 ---- 238.75B 178.00A 238.75B 180.75 -46.00 226.75 1 52 12800 208.50 254.50B 190.25A 222.25B 193.00 -48.75 2 241.75 14 409 12900 ---- 271.00B 203.00A 271.00B 206.25 -51.25 14 257.50 16 363 13000 238.50 288.75B 216.75A 226.00B 220.25 -54.25 7 274.50 230 283 13100 ---- 307.50B 231.25A 307.50B 235.00 -57.25 292.25 115 13200 ---- 327.50B 246.75A 327.50B 250.75 -60.50 311.25 47 13300 ---- 348.50B 263.50A 348.50B 267.50 -63.75 331.25 179 13400 ---- 370.75B 281.00A 370.75B 285.25 -67.25 21 352.50 44 13500 351.00 394.25B 299.75A 299.75A 303.75 -71.00 27 374.75 180 354 13600 ---- 419.00B 319.50A 419.00B 323.75 -74.75 398.50 2 179 13700 ---- 445.25B 340.75A 445.25B 344.75 -79.00 423.75 10 13800 364.75 472.75B 363.00A 368.25B 367.00 -83.00 8 450.00 8 125 13900 ---- 501.75B 386.50A 501.75B 390.50 -87.50 478.00 296 14000 528.00 532.25B 411.50A 411.50A 415.75 -91.75 7 507.50 27 321 14100 ---- 564.75B 437.75A 564.75B 442.25 -96.25 538.50 147 14300 548.25 635.00B 495.50A 495.50A 500.00 -105.75 1 605.75 10 160 14400 ---- 673.00B 526.75A 673.00B 531.50 -110.50 642.00 46 14500 693.50 713.00B 559.50A 559.50A 564.75 -115.50 6 680.25 11 244 14600 ---- 754.75B 594.00A 754.75B 600.00 -120.50 720.50 4 64 14700 ---- 798.25B 630.75A 798.00B 637.00 -125.50 762.50 47 14800 741.75 843.75B 669.25A 760.00B 676.00 -131.00 6 807.00 174 14900 ---- 892.25B 710.00A 892.25B 717.00 -136.25 853.25 73 15000 928.00 942.50B 753.00A 851.75B 760.00 -142.00 44 902.00 1 2158 15500 ---- 1227.75B 1002.00A 1227.75B 1009.75 -171.00 1180.75 1 455 15600 ---- 1292.50B 1059.00A 1292.50B 1066.75 -177.00 1243.75 25 15700 ---- 1359.50B 1118.75A 1359.50B 1126.50 -182.75 1309.25 23 15800 ---- 1429.00B 1181.00A 1429.00B 1189.00 -188.00 1377.00 215 15900 ---- 1500.75B 1246.00A 1500.75B 1253.75 -193.75 1447.50 182 16000 ---- 1575.00B 1313.25A 1575.00B 1321.00 -199.00 1520.00 173 16500 ---- 1970.75B 1701.25A 1970.75B 1694.50 -222.00 1916.50 248 17000 ---- 2416.75B 2130.75A 2416.75B 2120.50 -238.50 2359.00 9 17500 ---- 2894.25B 2593.25A 2894.25B 2584.25 -249.00 2833.25 1 18000 ---- ---- 3079.25A 3079.25A 3072.25 -254.75 3327.00 18500 ---- ---- ---- ---- 3571.75 -255.25 3827.00 1 19000 ---- ---- ---- ---- 4071.75 -255.25 4327.00 19500 ---- ---- ---- ---- 4571.75 -255.25 4827.00 20000 ---- ---- ---- ---- 5071.75 -255.25 5327.00 20500 ---- ---- ---- ---- 5571.75 -255.25 5827.00 21000 ---- ---- ---- ---- 6071.75 -255.25 6327.00 21500 ---- ---- ---- ---- 6571.75 -255.25 6827.00 22000 ---- ---- ---- ---- 7071.75 -255.25 7327.00 22500 ---- ---- ---- ---- 7571.75 -255.25 7827.00 23000 ---- ---- ---- ---- 8071.75 -255.25 8327.00 NQ JUN24 E-MINI NASDAQ OPTIONS PUT 3000 ---- ---- ---- ---- .65 -.10 .75 5 3500 ---- ---- ---- ---- 1.25 -.25 1.50 4000 ---- ---- ---- ---- 2.15 -.45 2.60 3 4500 ---- ---- ---- ---- 3.40 -.70 4.10 1 5000 ---- ---- ---- ---- 5.00 -1.25 6.25 54 5500 ---- ---- ---- ---- 7.25 -1.50 8.75 175 6000 ---- ---- ---- ---- 9.75 -2.00 11.75 6500 ---- ---- ---- ---- 12.75 -2.75 15.50 3 7000 ---- ---- 19.00A 19.00A 16.50 -3.50 20.00 1 7500 ---- ---- 23.75A 23.75A 21.50 -4.50 26.00 8 10 8000 ---- ---- 29.75A 29.75A 27.75 -5.50 33.25 28 8500 ---- ---- 37.50A 37.50A 35.50 -6.75 42.25 90 9000 ---- ---- 47.50A 47.50A 45.25 -8.50 53.75 9 9100 ---- ---- 50.00A 50.00A 47.75 -9.00 56.75 9200 ---- ---- 52.50A 52.50A 50.25 -9.25 59.50 9300 ---- ---- 55.00A 55.00A 52.75 -10.00 62.75 19 9400 ---- ---- 58.00A 58.00A 55.75 -10.25 66.00 103 9500 ---- 69.75B 61.00A 69.75B 58.75 -10.75 69.50 349 9600 ---- 73.50B 64.00A 64.00A 61.75 -11.50 73.25 70 9700 ---- 77.75B 67.25A 67.25A 65.25 -12.00 77.25 9800 ---- 82.00B 70.75A 70.75A 68.75 -12.75 81.50 1 9900 ---- 86.50B 74.50A 74.50A 72.50 -13.25 85.75 2 10000 ---- 91.50B 78.25A 91.50B 76.25 -14.25 90.50 1 524 10100 ---- 96.50B 82.50A 82.50A 80.50 -14.75 95.25 10200 ---- 102.00B 86.75A 101.25B 84.75 -15.75 100.50 10300 ---- 107.50B 91.50A 107.25B 89.50 -16.50 106.00 10400 ---- 113.50B 96.25A 96.25A 94.25 -17.50 111.75 10500 ---- 120.00B 101.00A 120.00B 99.50 -18.50 8 118.00 314 10600 ---- 126.75B 106.75A 126.75B 105.00 -19.50 124.50 10700 ---- 133.75B 112.25A 133.75B 110.75 -20.75 131.50 10800 ---- 141.00B 118.25A 139.75B 116.75 -22.00 138.75 10900 ---- 149.25B 124.50A 149.25B 123.25 -23.50 146.75 11000 ---- 157.50B 130.75A 157.50B 129.75 -25.00 8 154.75 121 11100 ---- 166.25B 137.75A 166.25B 137.00 -26.50 163.50 3 11200 ---- 175.25B 145.25A 175.25B 144.50 -28.00 172.50 2 11300 ---- 185.00B 153.00A 185.00B 152.25 -29.50 181.75 11400 ---- 195.25B 161.25A 195.00B 160.50 -31.00 191.50 11500 178.00 205.75B 169.75A 183.50B 169.25 -32.75 1 202.00 207 12000 232.50 267.25B 220.25A 239.25B 219.75 -41.00 2 260.75 121 12100 ---- 281.50B 231.75A 281.50B 231.50 -43.00 274.50 12200 ---- 296.25B 244.00A 296.25B 243.75 -44.75 288.50 12300 ---- 311.75B 257.00A 310.75B 256.75 -46.75 303.50 12400 ---- 328.00B 270.25A 328.00B 270.25 -49.00 319.25 18 12500 306.50 345.00B 284.50A 310.25B 284.50 -51.00 12 335.50 194 12600 ---- 362.50B 299.25A 361.75B 299.50 -53.25 352.75 12700 ---- 381.25B 314.75A 381.25B 315.00 -55.50 370.50 12800 ---- 400.50B 331.00A 400.50B 331.50 -57.75 389.25 12900 ---- 420.50B 348.00A 420.50B 348.50 -60.25 408.75 13000 ---- 441.50B 365.75A 441.25B 366.50 -62.75 429.25 770 13500 ---- 560.75B 467.00A 560.75B 468.50 -76.50 545.00 107 13600 ---- 587.50B 489.75A 587.50B 491.75 -79.50 571.25 13700 ---- 615.50B 513.50A 615.50B 515.75 -82.75 598.50 13800 ---- 644.75B 538.75A 644.75B 541.00 -85.75 626.75 13900 ---- 675.00B 565.00A 675.00B 567.00 -89.50 656.50 14000 ---- 707.00B 592.00A 707.00B 594.25 -93.00 687.25 67 14500 ---- 883.25B 745.00A 883.25B 748.00 -112.00 860.00 19 14600 ---- 922.50B 779.75A 922.50B 782.75 -116.00 898.75 14700 ---- 963.25B 815.25A 963.25B 818.75 -120.00 938.75 14800 ---- 1005.75B 852.75A 1005.75B 856.25 -123.75 980.00 13 14900 ---- 1049.75B 890.75A 1049.75B 895.00 -127.75 1022.75 2 15000 985.25 1095.00B 931.00A 931.00A 935.50 -131.50 1 1067.00 1 19 15500 ---- 1346.50B 1156.25A 1319.25B 1162.25 -149.50 1311.75 1 104 16000 ---- 1641.25B 1422.25A 1422.25A 1432.00 -167.25 1599.25 149 16500 ---- 1942.00B 1772.00A 1942.00B 1746.25 -185.50 1931.75 86 17000 ---- 2336.50B 2122.50A 2336.50B 2104.00 -205.00 2309.00 17500 ---- 2754.75B 2517.25A 2754.75B 2502.00 -224.00 2726.00 1 6 18000 ---- 3206.25B 2956.25A 3206.25B 2935.75 -239.25 3175.00 1 1 18500 ---- 3681.25B 3420.00A 3681.25B 3400.00 -248.25 3648.25 19000 ---- ---- ---- ---- 3886.50 -254.50 4141.00 19500 ---- ---- ---- ---- 4386.00 -255.00 4641.00 20000 ---- ---- ---- ---- 4886.00 -255.00 5141.00 20500 ---- ---- ---- ---- 5386.00 -255.00 5641.00 21000 ---- ---- ---- ---- 5886.00 -255.00 6141.00 21500 ---- ---- ---- ---- 6386.00 -255.00 6641.00 22000 ---- ---- ---- ---- 6886.00 -255.00 7141.00 22500 ---- ---- ---- ---- 7386.00 -255.00 7641.00 23000 ---- ---- ---- ---- 7886.00 -255.00 8141.00 NQ SEP24 E-MINI NASDAQ OPTIONS PUT 3000 ---- ---- ---- ---- 1.35 -.35 1.70 3500 ---- ---- ---- ---- 2.50 -.60 3.10 4000 ---- ---- ---- ---- 4.10 -.90 5.00 4500 ---- ---- ---- ---- 6.25 -1.50 7.75 5000 ---- ---- ---- ---- 8.75 -2.25 11.00 5500 ---- ---- ---- ---- 11.75 -3.00 14.75 6000 ---- ---- ---- ---- 16.00 -4.00 20.00 3 6500 ---- ---- 24.75A 24.75A 21.25 -5.25 26.50 7000 ---- ---- 31.00A 31.00A 27.50 -6.75 34.25 7500 ---- ---- 39.00A 39.00A 35.25 -8.25 43.50 8000 ---- ---- 49.00A 49.00A 45.50 -9.50 55.00 10 8500 ---- ---- 61.75A 61.75A 58.25 -11.25 69.50 9 9000 ---- ---- 78.00A 78.00A 74.00 -13.50 87.50 2 9100 ---- ---- 81.75A 81.75A 77.50 -14.25 91.75 9200 ---- ---- 85.75A 85.75A 81.25 -15.00 96.25 9300 ---- ---- 90.00A 90.00A 85.25 -15.50 100.75 9400 ---- ---- 94.25A 94.25A 89.50 -16.25 105.75 9500 ---- ---- 98.75A 98.75A 94.00 -17.00 111.00 1 9600 ---- ---- 103.50A 103.50A 98.75 -17.50 116.25 9700 ---- ---- 108.50A 108.50A 103.50 -18.50 122.00 9800 ---- ---- 113.50A 113.50A 108.75 -19.25 128.00 9900 ---- ---- 119.00A 119.00A 114.00 -20.25 134.25 10000 ---- ---- 124.75A 124.75A 119.75 -21.00 140.75 2 3 10100 ---- ---- 130.50A 130.50A 125.50 -22.25 147.75 10200 ---- ---- 136.75A 136.75A 131.75 -23.25 155.00 10300 ---- ---- 143.25A 143.25A 138.25 -24.25 162.50 10400 ---- ---- 150.00A 150.00A 145.00 -25.25 170.25 10500 ---- ---- 157.00A 157.00A 152.00 -26.50 178.50 1 2 10600 ---- ---- 164.50A 164.50A 159.25 -28.00 187.25 10700 ---- ---- 172.25A 172.25A 167.00 -29.25 196.25 10800 ---- ---- 180.50A 180.50A 175.25 -30.25 205.50 10900 ---- ---- 189.00A 189.00A 183.50 -32.00 215.50 11000 ---- ---- 197.75A 197.75A 192.50 -33.25 225.75 2 11100 ---- 237.50B 207.00A 237.50B 201.50 -34.75 236.25 11200 ---- 248.75B 216.50A 248.75B 211.25 -36.25 247.50 11300 ---- 260.75B 226.75A 259.50B 221.25 -38.00 259.25 11400 ---- 273.00B 237.25A 272.75B 231.75 -39.50 271.25 11500 ---- 285.75B 248.25A 285.75B 242.75 -41.25 284.00 7 12000 ---- 358.50B 310.50A 357.75B 305.00 -50.00 355.00 1 12100 ---- 374.75B 324.50A 374.50B 319.00 -51.75 370.75 12200 ---- 392.25B 339.00A 392.25B 333.50 -53.75 387.25 12300 ---- 409.75B 354.25A 409.75B 348.75 -55.75 404.50 12400 ---- 427.75B 370.00A 427.75B 364.50 -57.75 422.25 12500 ---- 446.50B 386.75A 446.50B 380.75 -59.75 440.50 3 12600 ---- 466.00B 403.75A 466.00B 397.75 -62.00 459.75 12700 ---- 486.25B 421.50A 486.25B 415.50 -64.00 479.50 12800 ---- 507.25B 439.50A 507.25B 433.75 -66.25 500.00 12900 ---- 525.50B 458.50A 524.75B 452.75 -68.50 521.25 13000 ---- 548.00B 478.25A 547.25B 472.75 -70.50 543.25 3 13100 ---- 571.25B 499.25A 568.25B 493.00 -73.00 566.00 13200 ---- 595.50B 520.50A 594.75B 514.25 -75.25 589.50 13300 ---- 620.50B 542.25A 619.75B 536.25 -77.75 614.00 13400 ---- 649.75B 565.00A 649.75B 559.00 -80.50 639.50 13500 ---- 676.25B 588.75A 676.25B 582.50 -83.00 665.50 13700 ---- 732.50B 638.50A 732.50B 632.00 -88.75 720.75 13800 ---- 762.00B 665.00A 761.50B 658.25 -91.50 749.75 13900 ---- 792.50B 692.00A 792.50B 685.25 -94.50 779.75 14000 ---- 824.00B 720.25A 824.00B 713.50 -97.25 810.75 2 14100 ---- 856.75B 749.25A 856.75B 742.50 -100.25 842.75 14200 ---- 890.25B 779.50A 890.25B 772.75 -103.25 876.00 14300 ---- 922.75B 810.50A 810.50A 804.25 -105.75 910.00 14400 ---- 958.50B 842.75A 842.75A 836.75 -108.50 945.25 14500 ---- 995.75B 875.75A 875.75A 870.50 -111.00 981.50 14700 ---- 1075.00B 945.50A 1075.00B 941.75 -115.75 1057.50 14800 ---- 1115.50B 982.00A 1115.50B 979.25 -118.00 1097.25 14900 ---- 1157.25B 1019.25A 1157.25B 1017.75 -120.50 1138.25 15000 ---- 1200.00B 1058.50A 1200.00B 1057.75 -122.50 1180.25 1 15500 ---- 1434.50B 1271.75A 1434.50B 1275.25 -134.75 1410.00 3 16000 ---- 1704.00B 1518.00A 1518.00A 1523.75 -149.75 1673.50 16500 ---- 2009.75B 1800.25A 1800.25A 1806.25 -166.75 1973.00 17000 ---- ---- 2196.50A 2196.50A 2124.50 -185.00 2309.50 17500 ---- ---- 2620.25A 2620.25A 2479.75 -202.00 2681.75 18000 ---- ---- 3003.75A 3003.75A 2870.75 -216.75 3087.50 18500 ---- 3525.75B 3356.25A 3525.75B 3293.75 -229.00 3522.75 19000 ---- 3993.50B 3810.75A 3993.50B 3743.50 -239.00 3982.50 19500 ---- ---- ---- ---- 4215.00 -248.25 4463.25 20000 ---- ---- ---- ---- 4705.25 -255.00 4960.25 20500 ---- ---- ---- ---- 5205.25 -255.00 5460.25 21000 ---- ---- ---- ---- 5705.25 -255.00 5960.25 21500 ---- ---- ---- ---- 6205.25 -255.00 6460.25 22000 ---- ---- ---- ---- 6705.25 -255.00 6960.25 NQ DEC24 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 1.85 -.25 2.10 3000 ---- ---- ---- ---- 3.50 -.50 4.00 3500 ---- ---- ---- ---- 6.00 -.75 6.75 2 4000 ---- ---- ---- ---- 9.00 -1.25 10.25 1 4500 ---- ---- ---- ---- 13.00 -1.75 14.75 4 5000 ---- ---- ---- ---- 17.00 -2.50 19.50 110 5500 ---- ---- ---- ---- 22.25 -2.50 24.75 6 6000 ---- ---- ---- ---- 28.00 -3.00 31.00 6500 ---- ---- ---- ---- 34.75 -4.25 39.00 25 7000 ---- ---- ---- ---- 43.50 -5.50 49.00 7500 ---- ---- ---- ---- 54.50 -7.00 61.50 14 8000 ---- ---- ---- ---- 68.25 -9.25 77.50 15 8500 ---- ---- 91.00A 91.00A 85.25 -12.25 97.50 111 9000 ---- ---- 112.75A 112.75A 106.50 -15.75 122.25 26 9500 ---- ---- 139.50A 139.50A 133.25 -20.00 153.25 111 10000 ---- ---- 173.25A 173.25A 166.50 -24.75 191.25 222 10500 ---- 238.50B 214.50A 238.50B 208.50 -29.25 237.75 130 11000 ---- 295.75B 264.50A 295.75B 260.50 -33.50 294.00 17 11500 ---- 364.25B 324.75A 364.25B 322.50 -39.00 361.50 207 12000 ---- 446.50B 397.00A 446.50B 394.50 -47.25 278 441.75 62 12500 ---- 542.00B 482.50A 542.00B 476.50 -59.50 278 536.00 89 13000 ---- 653.00B 582.75A 653.00B 571.50 -74.50 646.00 101 13500 ---- 782.75B 700.00A 782.75B 684.25 -89.50 773.75 22 14000 ---- 932.50B 835.50A 932.50B 820.50 -100.50 921.00 2 14500 ---- 1104.50B 993.50A 1104.50B 981.75 -109.00 1090.75 15000 ---- 1301.75B 1173.50A 1301.75B 1168.50 -116.25 1284.75 3 15500 ---- 1526.50B 1381.50A 1526.50B 1380.50 -125.25 1505.75 1 16000 ---- 1767.25B 1614.75A 1767.25B 1617.00 -138.25 1755.25 9 16500 ---- ---- 1950.00A 1950.00A 1880.50 -154.75 2035.25 17000 ---- ---- 2248.75A 2248.75A 2174.00 -172.50 2346.50 17500 ---- ---- 2579.00A 2579.00A 2499.25 -189.25 2688.50 67 18000 ---- ---- 2920.50A 2920.50A 2856.75 -204.25 3061.00 18500 ---- ---- 3305.75A 3305.75A 3245.00 -217.00 3462.00 17 19000 ---- ---- 3719.00A 3719.00A 3661.00 -228.00 3889.00 23 19500 ---- ---- 4165.50A 4165.50A 4102.00 -237.75 4339.75 20000 ---- ---- 4637.25A 4637.25A 4565.25 -245.75 4811.00 20500 ---- ---- ---- ---- 5047.50 -253.00 5300.50 21000 ---- ---- ---- ---- 5545.25 -255.00 5800.25 21500 ---- ---- ---- ---- 6045.25 -255.00 6300.25 22000 ---- ---- ---- ---- 6545.25 -255.00 6800.25 22500 ---- ---- ---- ---- 7045.25 -255.00 7300.25 23000 ---- ---- ---- ---- 7545.25 -255.00 7800.25 23500 ---- ---- ---- ---- 8045.25 -255.00 8300.25 NQ DEC25 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 1.70 -.10 1.80 3000 ---- ---- ---- ---- 3.50 -.30 3.80 3500 ---- ---- ---- ---- 6.50 -.50 7.00 4000 ---- ---- ---- ---- 11.00 -.75 11.75 4500 ---- ---- ---- ---- 17.00 -1.50 18.50 5000 ---- ---- ---- ---- 25.00 -2.25 27.25 5500 ---- ---- ---- ---- 35.25 -3.00 38.25 6000 ---- ---- ---- ---- 48.00 -3.75 51.75 6500 ---- ---- ---- ---- 63.50 -5.25 68.75 7000 ---- ---- ---- ---- 83.00 -6.50 89.50 7500 ---- ---- ---- ---- 107.00 -8.50 115.50 8000 ---- ---- ---- ---- 137.00 -10.75 147.75 8500 ---- ---- ---- ---- 172.50 -13.50 186.00 9000 ---- ---- ---- ---- 212.75 -16.50 229.25 9500 ---- ---- ---- ---- 258.00 -19.50 277.50 10000 ---- ---- ---- ---- 308.25 -23.50 331.75 10500 ---- ---- ---- ---- 365.00 -27.75 392.75 11000 ---- ---- ---- ---- 429.50 -32.50 462.00 11500 ---- ---- ---- ---- 503.50 -37.75 541.25 12000 ---- ---- ---- ---- 589.25 -43.75 633.00 12500 ---- ---- ---- ---- 689.25 -50.25 739.50 13000 ---- ---- ---- ---- 805.25 -58.00 863.25 13500 ---- ---- ---- ---- 939.00 -66.00 1005.00 14000 ---- ---- ---- ---- 1091.75 -74.75 1166.50 14500 ---- ---- ---- ---- 1264.25 -84.25 1348.50 15000 ---- ---- ---- ---- 1457.75 -94.00 1551.75 15500 ---- ---- ---- ---- 1672.50 -104.25 1776.75 16000 ---- ---- ---- ---- 1908.50 -114.75 2023.25 16500 ---- ---- ---- ---- 2165.50 -125.50 2291.00 17000 ---- ---- ---- ---- 2443.50 -136.25 2579.75 17500 ---- ---- ---- ---- 2741.50 -147.00 2888.50 18000 ---- ---- ---- ---- 3058.75 -157.75 3216.50 18500 ---- ---- ---- ---- 3394.75 -168.25 3563.00 19000 ---- ---- ---- ---- 3749.00 -178.75 3927.75 19500 ---- ---- ---- ---- 4121.25 -189.25 4310.50 20000 ---- ---- ---- ---- 4511.25 -199.75 4711.00 20500 ---- ---- ---- ---- 4919.00 -209.75 5128.75 21000 ---- ---- ---- ---- 5344.25 -220.00 5564.25 21500 ---- ---- ---- ---- 5787.25 -230.50 6017.75 22000 ---- ---- ---- ---- 6248.25 -241.25 6489.50 22500 ---- ---- ---- ---- 6728.00 -252.25 6980.25 23000 ---- ---- ---- ---- 7225.25 -255.00 7480.25 23500 ---- ---- ---- ---- 7725.25 -255.00 7980.25 NQ DEC26 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 7.75 -.50 8.25 3000 ---- ---- ---- ---- 14.00 -.75 14.75 3500 ---- ---- ---- ---- 22.75 -1.25 24.00 4000 ---- ---- ---- ---- 34.00 -2.00 36.00 4500 ---- ---- ---- ---- 48.00 -2.75 50.75 5000 ---- ---- ---- ---- 64.75 -3.75 68.50 5500 ---- ---- ---- ---- 84.25 -5.00 89.25 6000 ---- ---- ---- ---- 107.00 -6.25 113.25 6500 ---- ---- ---- ---- 133.00 -7.75 140.75 7000 ---- ---- ---- ---- 163.00 -9.50 172.50 7500 ---- ---- ---- ---- 197.75 -11.75 209.50 8000 ---- ---- ---- ---- 238.50 -13.75 252.25 8500 ---- ---- ---- ---- 285.50 -16.75 302.25 9000 ---- ---- ---- ---- 340.00 -19.50 359.50 9500 ---- ---- ---- ---- 402.25 -23.00 425.25 10000 ---- ---- ---- ---- 472.75 -27.00 499.75 10500 ---- ---- ---- ---- 552.25 -31.00 583.25 11000 ---- ---- ---- ---- 640.75 -35.50 676.25 2 11500 ---- ---- ---- ---- 738.50 -40.50 779.00 7 12000 ---- ---- ---- ---- 845.50 -45.75 891.25 12500 ---- ---- ---- ---- 961.25 -51.50 1012.75 13000 ---- ---- ---- ---- 1086.00 -57.75 1143.75 13500 ---- ---- ---- ---- 1221.25 -64.00 1285.25 1 14000 ---- ---- ---- ---- 1368.75 -71.00 1439.75 14500 ---- ---- ---- ---- 1531.00 -78.25 1609.25 15000 ---- ---- ---- ---- 1710.50 -86.25 1796.75 15500 ---- ---- ---- ---- 1909.50 -94.25 2003.75 16000 ---- ---- ---- ---- 2128.25 -102.75 2231.00 16500 ---- ---- ---- ---- 2365.75 -111.25 2477.00 17000 ---- ---- ---- ---- 2621.25 -120.00 2741.25 17500 ---- ---- ---- ---- 2893.25 -129.00 3022.25 18000 ---- ---- ---- ---- 3180.75 -138.00 3318.75 18500 ---- ---- ---- ---- 3483.50 -147.25 3630.75 19000 ---- ---- ---- ---- 3802.00 -156.25 3958.25 19500 ---- ---- ---- ---- 4135.75 -165.50 4301.25 20000 ---- ---- ---- ---- 4485.25 -175.00 4660.25 20500 ---- ---- ---- ---- 4850.50 -184.50 5035.00 21000 ---- ---- ---- ---- 5232.00 -194.00 5426.00 21500 ---- ---- ---- ---- 5629.50 -204.00 5833.50 22000 ---- ---- ---- ---- 6044.00 -213.75 6257.75 22500 ---- ---- ---- ---- 6475.50 -224.25 6699.75 23000 ---- ---- ---- ---- 6925.25 -235.00 7160.25 23500 ---- ---- ---- ---- 7394.00 -246.50 7640.50 24000 ---- ---- ---- ---- 7883.25 -255.00 8138.25 24500 ---- ---- ---- ---- 8383.25 -255.00 8638.25 NQ DEC27 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 17.00 -.75 17.75 3000 ---- ---- ---- ---- 29.75 -1.25 31.00 3500 ---- ---- ---- ---- 46.75 -2.25 49.00 4000 ---- ---- ---- ---- 68.50 -3.00 71.50 4500 ---- ---- ---- ---- 94.75 -4.25 99.00 5000 ---- ---- ---- ---- 125.75 -5.50 131.25 5500 ---- ---- ---- ---- 160.75 -7.00 167.75 6000 ---- ---- ---- ---- 200.00 -8.50 208.50 6500 ---- ---- ---- ---- 242.50 -10.50 253.00 7000 ---- ---- ---- ---- 288.25 -12.50 300.75 7500 ---- ---- ---- ---- 336.50 -14.75 351.25 8000 ---- ---- ---- ---- 387.50 -17.00 404.50 8500 ---- ---- ---- ---- 441.50 -19.50 461.00 9000 ---- ---- ---- ---- 498.50 -22.25 520.75 9500 ---- ---- ---- ---- 559.50 -25.25 584.75 10000 ---- ---- ---- ---- 625.75 -28.25 654.00 10500 ---- ---- ---- ---- 698.00 -32.00 730.00 11000 ---- ---- ---- ---- 778.00 -35.75 813.75 11500 ---- ---- ---- ---- 866.50 -40.00 906.50 12000 ---- ---- ---- ---- 964.75 -44.50 1009.25 12500 ---- ---- ---- ---- 1073.50 -49.50 1123.00 13000 ---- ---- ---- ---- 1194.00 -54.75 1248.75 13500 ---- ---- ---- ---- 1327.00 -60.50 1387.50 14000 ---- ---- ---- ---- 1473.50 -66.50 1540.00 14500 ---- ---- ---- ---- 1634.50 -72.75 1707.25 15000 ---- ---- ---- ---- 1810.50 -79.75 1890.25 15500 ---- ---- ---- ---- 2002.00 -86.75 2088.75 16000 ---- ---- ---- ---- 2209.00 -94.00 2303.00 16500 ---- ---- ---- ---- 2431.25 -101.50 2532.75 17000 ---- ---- ---- ---- 2668.50 -109.25 2777.75 17500 ---- ---- ---- ---- 2920.25 -117.25 3037.50 18000 ---- ---- ---- ---- 3186.50 -125.25 3311.75 18500 ---- ---- ---- ---- 3466.25 -133.50 3599.75 19000 ---- ---- ---- ---- 3760.00 -142.00 3902.00 19500 ---- ---- ---- ---- 4068.00 -150.50 4218.50 20000 ---- ---- ---- ---- 4390.25 -159.50 4549.75 20500 ---- ---- ---- ---- 4727.50 -168.50 4896.00 21000 ---- ---- ---- ---- 5080.00 -177.75 5257.75 21500 ---- ---- ---- ---- 5448.25 -187.25 5635.50 22000 ---- ---- ---- ---- 5832.50 -197.25 6029.75 22500 ---- ---- ---- ---- 6234.00 -207.50 6441.50 23000 ---- ---- ---- ---- 6653.25 -218.25 6871.50 23500 ---- ---- ---- ---- 7091.50 -229.50 7321.00 24000 ---- ---- ---- ---- 7550.00 -241.50 7791.50 24500 ---- ---- ---- ---- 8030.50 -253.75 8284.25 25000 ---- ---- ---- ---- 8529.25 -255.00 8784.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5355 3367 61886 QN1 NOV23 WEEK 1 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11742.00B 1413.50A 1413.50A 11741.00 +255.75 1485.25 3500 ---- 11242.25B 0914.00A 0914.00A 11241.25 +255.75 0985.50 4000 ---- 10742.75B 0414.25A 0414.25A 10741.50 +255.75 0485.75 4500 ---- 10243.00B 9915.00A 9915.00A 10241.50 +255.50 9986.00 5000 ---- 9743.00B 9414.75A 9414.75A 9741.75 +255.75 9486.00 5500 ---- 9243.50B 8915.00A 8915.00A 9241.75 +255.50 8986.25 6000 ---- 8743.75B 8416.50A 8416.50A 8742.00 +255.50 8486.50 6500 ---- 8244.00B 7916.75A 7916.75A 8242.00 +255.25 7986.75 7000 ---- 7744.25B 7417.00A 7417.00A 7742.25 +255.25 7487.00 7500 ---- 7244.75B 6916.25A 6916.25A 7242.50 +255.25 6987.25 8000 ---- 6744.75B 6416.50A 6416.50A 6742.50 +255.00 6487.50 8500 ---- 6245.25B 5918.00A 5918.00A 6242.75 +255.00 5987.75 8750 ---- 5995.50B 5667.50A 5667.50A 5992.75 +255.00 5737.75 9000 ---- 5745.50B 5417.25A 5417.25A 5742.75 +255.00 5487.75 9250 ---- 5495.75B 5168.50A 5168.50A 5493.00 +255.00 5238.00 9500 ---- 5246.25B 4918.50A 4918.50A 5243.00 +255.00 4988.00 9750 ---- 4996.00B 4668.75A 4668.75A 4993.00 +254.75 4738.25 10000 ---- 4746.25B 4417.75A 4417.75A 4743.00 +254.75 4488.25 10250 ---- 4496.25B 4169.00A 4169.00A 4493.25 +254.75 4238.50 10500 ---- 4246.50B 3919.25A 3919.25A 4243.25 +254.75 3988.50 10750 ---- 3996.50B 3668.25A 3668.25A 3993.25 +254.75 3738.50 11000 ---- 3746.75B 3418.50A 3418.50A 3743.50 +254.75 3488.75 11250 ---- 3496.75B 3169.75A 3169.75A 3493.50 +254.50 3239.00 11400 ---- 3347.00B 3019.25A 3019.25A 3343.50 +254.50 3089.00 11500 ---- 3247.25B 2919.50A 2919.50A 3243.50 +254.50 2989.00 11600 ---- 3147.50B 2820.00A 2820.00A 3143.75 +254.50 2889.25 11700 ---- 3047.25B 2719.00A 2719.00A 3043.75 +254.50 2789.25 11750 ---- 2997.25B 2670.25A 2670.25A 2993.75 +254.50 2739.25 11800 ---- 2947.25B 2619.25A 2619.25A 2943.75 +254.50 2689.25 11900 ---- 2847.75B 2519.25A 2519.25A 2843.75 +254.25 2589.50 12000 ---- 2746.50B 2420.50A 2420.50A 2743.75 +254.25 2489.50 12100 ---- 2647.75B 2319.50A 2319.50A 2644.00 +254.50 2389.50 12200 ---- 2547.75B 2220.75A 2220.75A 2544.00 +254.25 2289.75 12250 ---- 2498.00B 2169.75A 2169.75A 2494.00 +254.25 2239.75 12300 ---- 2448.00B 2119.75A 2119.75A 2444.00 +254.25 2189.75 12350 ---- 2398.00B 2070.75A 2070.75A 2394.00 +254.25 2139.75 12400 ---- 2348.00B 2019.75A 2019.75A 2344.00 +254.00 2090.00 12450 ---- 2298.25B 1971.00A 1971.00A 2294.00 +254.00 2040.00 12500 ---- 2248.25B 1920.00A 1920.00A 2244.25 +254.25 1990.00 12550 ---- 2198.50B 1870.50A 1870.50A 2194.25 +254.25 1940.00 12600 ---- 2148.50B 1820.00A 1820.00A 2144.25 +254.00 1890.25 12650 ---- 2098.50B 1770.25A 1770.25A 2094.25 +254.00 1840.25 12700 ---- 2048.50B 1721.25A 1721.25A 2044.25 +254.00 1790.25 12750 ---- 1998.50B 1670.25A 1670.25A 1994.25 +253.75 1740.50 12800 ---- 1948.25B 1620.25A 1620.25A 1944.25 +253.75 1690.50 12825 ---- 1923.50B 1595.75A 1595.75A 1919.25 +253.75 1665.50 12850 ---- 1898.75B 1570.25A 1570.25A 1894.50 +254.00 1640.50 12875 ---- 1873.00B 1546.50A 1546.50A 1869.50 +254.00 1615.50 2 2 12900 ---- 1848.50B 1520.25A 1520.25A 1844.50 +254.00 1590.50 1 1 12925 ---- 1824.00B 1496.25A 1496.25A 1819.50 +254.00 1565.50 12950 ---- 1798.50B 1471.50A 1471.50A 1794.50 +253.75 1540.75 12975 ---- 1774.00B 1446.25A 1446.25A 1769.50 +253.75 1515.75 13000 ---- 1748.75B 1420.50A 1420.50A 1744.50 +253.75 1490.75 13025 ---- 1724.00B 1396.50A 1396.50A 1719.50 +253.75 1465.75 13050 ---- 1699.00B 1370.50A 1370.50A 1694.50 +253.75 1440.75 13075 ---- 1674.00B 1345.50A 1345.50A 1669.50 +253.75 1415.75 13100 ---- 1648.75B 1320.50A 1320.50A 1644.50 +253.75 1390.75 13125 ---- 1623.75B 1296.50A 1296.50A 1619.75 +254.00 1365.75 13130 ---- 1619.00B 1291.75A 1291.75A 1614.75 +254.00 1360.75 13140 ---- 1608.75B 1281.50A 1281.50A 1604.75 +254.00 1350.75 13150 ---- 1599.00B 1269.25A 1269.25A 1594.75 +254.00 1340.75 1 1 13160 ---- 1588.75B 1259.50A 1259.50A 1584.75 +254.00 1330.75 13170 ---- 1579.25B 1249.50A 1249.50A 1574.75 +253.75 1321.00 13175 ---- 1574.25B 1244.50A 1244.50A 1569.75 +253.75 1316.00 13180 ---- 1569.00B 1239.50A 1239.50A 1564.75 +253.75 1311.00 13190 ---- 1559.00B 1229.50A 1229.50A 1554.75 +253.75 1301.00 13200 ---- 1547.75B 1219.50A 1219.50A 1544.75 +253.75 1291.00 1 1 13210 ---- 1539.00B 1209.50A 1209.50A 1534.75 +253.75 1281.00 13220 ---- 1529.00B 1199.75A 1199.75A 1524.75 +253.75 1271.00 13225 ---- 1524.00B 1194.75A 1194.75A 1519.75 +253.75 1266.00 13230 ---- 1519.00B 1189.75A 1189.75A 1514.75 +253.75 1261.00 13240 ---- 1509.00B 1179.75A 1179.75A 1504.75 +253.75 1251.00 13250 ---- 1499.00B 1169.75A 1169.75A 1494.75 +253.75 1241.00 13260 ---- 1489.00B 1159.75A 1159.75A 1484.75 +253.75 1231.00 13270 ---- 1479.00B 1149.75A 1149.75A 1474.75 +253.75 1221.00 13275 ---- 1474.00B 1144.75A 1144.75A 1469.75 +253.75 1216.00 13280 ---- 1469.00B 1139.75A 1139.75A 1464.75 +253.75 1211.00 13290 ---- 1459.00B 1129.75A 1129.75A 1454.75 +253.75 1201.00 13300 ---- 1449.25B 1119.75A 1119.75A 1444.75 +253.75 1191.00 13310 ---- 1439.00B 1110.00A 1110.00A 1434.75 +253.50 1181.25 13320 ---- 1429.00B 1100.00A 1100.00A 1424.75 +253.50 1171.25 13325 ---- 1424.25B 1095.00A 1095.00A 1419.75 +253.50 1166.25 13330 ---- 1419.50B 1090.00A 1090.00A 1414.75 +253.50 1161.25 13340 ---- 1409.00B 1080.00A 1080.00A 1404.75 +253.50 1151.25 13350 ---- 1399.25B 1070.00A 1070.00A 1394.75 +253.50 1141.25 13360 ---- 1389.25B 1060.00A 1060.00A 1384.75 +253.50 1131.25 13370 ---- 1378.50B 1050.00A 1050.00A 1374.75 +253.50 1121.25 1 1 13375 ---- 1374.50B 1045.25A 1045.25A 1369.75 +253.50 1116.25 13380 ---- 1369.25B 1040.25A 1040.25A 1364.75 +253.50 1111.25 13390 ---- 1359.25B 1030.25A 1030.25A 1354.75 +253.25 1101.50 13400 ---- 1349.25B 1020.25A 1020.25A 1344.75 +253.25 1091.50 13410 ---- 1339.25B 1010.25A 1010.25A 1335.00 +253.50 1081.50 13420 ---- 1329.25B 1000.25A 1000.25A 1325.00 +253.50 1071.50 13425 ---- 1324.25B 995.25A 995.25A 1320.00 +253.50 1066.50 13430 ---- 1319.25B 990.25A 990.25A 1315.00 +253.50 1061.50 13440 ---- 1309.25B 980.50A 980.50A 1305.00 +253.50 1051.50 13450 ---- 1299.50B 970.50A 970.50A 1295.00 +253.25 1041.75 13460 ---- 1289.50B 960.50A 960.50A 1285.00 +253.25 1031.75 13470 ---- 1279.25B 950.50A 950.50A 1275.00 +253.25 1021.75 13475 ---- 1274.50B 945.50A 945.50A 1270.00 +253.25 1016.75 13480 ---- 1268.50B 940.75A 940.75A 1265.00 +253.25 1011.75 1 1 13490 ---- 1258.50B 930.75A 930.75A 1255.00 +253.00 1002.00 13500 ---- 1249.50B 920.75A 920.75A 1245.00 +253.00 9 992.00 4 5 13510 ---- 1238.50B 910.75A 910.75A 1235.00 +253.00 982.00 13520 ---- 1228.75B 901.00A 901.00A 1225.00 +253.00 972.00 13525 ---- 1223.50B 896.00A 896.00A 1220.00 +253.00 967.00 13530 ---- 1218.75B 891.00A 891.00A 1215.00 +252.75 962.25 13540 ---- 1208.75B 881.00A 881.00A 1205.00 +252.75 952.25 1 1 13550 ---- 1199.50B 871.25A 871.25A 1195.00 +252.75 942.25 13560 ---- 1188.50B 861.25A 861.25A 1185.00 +252.50 932.50 1 1 13570 ---- 1178.75B 851.25A 851.25A 1175.00 +252.50 922.50 1 1 13575 ---- 1174.00B 846.50A 846.50A 1170.00 +252.50 917.50 13580 ---- 1168.75B 841.50A 841.50A 1165.00 +252.50 912.50 2 2 13590 ---- 1158.75B 831.50A 831.50A 1155.00 +252.25 902.75 13600 ---- 1148.25B 821.75A 821.75A 1145.00 +252.25 892.75 13610 ---- 1138.75B 811.75A 811.75A 1135.00 +252.00 883.00 13620 ---- 1128.75B 802.00A 802.00A 1125.00 +252.00 873.00 13625 ---- 1124.00B 797.00A 797.00A 1120.00 +252.00 868.00 13630 ---- 1118.75B 792.25A 792.25A 1115.00 +251.75 863.25 13640 ---- 1108.75B 782.25A 782.25A 1105.00 +251.75 853.25 1 1 13650 ---- 1100.50B 772.50A 772.50A 1095.00 +251.50 843.50 13660 ---- 1090.50B 762.75A 762.75A 1085.00 +251.50 833.50 13670 ---- 1080.25B 752.75A 752.75A 1075.00 +251.25 823.75 13675 ---- 1075.50B 748.00A 748.00A 1070.00 +251.25 818.75 1 1 13680 ---- 1070.25B 743.00A 743.00A 1065.25 +251.50 813.75 13690 ---- 1060.50B 733.25A 733.25A 1055.25 +251.25 804.00 13700 ---- 1055.25B 723.50A 723.50A 1045.25 +251.00 794.25 13710 ---- 1045.75B 713.75A 713.75A 1035.25 +250.75 784.50 13720 ---- 1035.75B 704.00A 704.00A 1025.25 +250.75 774.50 13725 ---- 1030.75B 699.00A 699.00A 1020.25 +250.50 769.75 13730 ---- 1025.75B 694.25A 694.25A 1015.25 +250.50 764.75 13740 ---- 1015.75B 684.50A 684.50A 1005.25 +250.25 755.00 13750 ---- 1005.75B 675.00A 675.00A 995.25 +250.00 745.25 1 13760 ---- 995.75B 665.25A 665.25A 985.25 +249.75 735.50 13770 ---- 985.75B 655.50A 655.50A 975.25 +249.50 725.75 13775 ---- 981.00B 650.75A 650.75A 970.25 +249.25 721.00 13780 ---- 976.00B 646.00A 646.00A 965.25 +249.25 716.00 13790 ---- 966.00B 634.25A 634.25A 955.25 +249.00 706.25 13800 775.75 956.00B 625.50A 955.75B 945.25 +248.50 1 696.75 38 13810 ---- 946.00B 616.75A 616.75A 935.25 +248.25 687.00 13820 ---- 936.00B 606.25A 606.25A 925.25 +248.00 677.25 13825 ---- 931.00B 601.00A 601.00A 920.25 +247.75 672.50 13830 ---- 926.00B 597.50A 597.50A 915.50 +247.75 667.75 1 1 13840 ---- 916.00B 587.00A 587.00A 905.50 +247.50 658.00 1 1 13850 ---- 906.00B 578.25A 578.25A 895.50 +247.00 648.50 13860 ---- 896.00B 567.75A 567.75A 885.50 +246.50 639.00 13870 ---- 886.00B 559.00A 559.00A 875.50 +246.00 629.50 13875 ---- 881.00B 553.75A 553.75A 870.50 +245.75 624.75 1 1 13880 ---- 876.00B 550.25A 550.25A 865.50 +245.50 620.00 13890 ---- 866.25B 539.75A 539.75A 855.50 +245.00 610.50 3 1 13900 643.00 856.25B 531.00A 856.00B 845.50 +244.50 7 601.00 15 13910 ---- 846.25B 522.75A 522.75A 835.75 +244.25 591.50 13920 ---- 836.25B 512.25A 512.25A 825.75 +243.75 582.00 13925 ---- 831.25B 507.75A 507.75A 820.75 +243.25 577.50 1 1 13930 ---- 826.25B 503.25A 503.25A 815.75 +243.00 572.75 1 1 13940 ---- 816.25B 494.25A 494.25A 805.75 +242.25 563.50 13950 ---- 806.25B 485.25A 485.25A 795.75 +241.75 554.00 13960 ---- 796.50B 476.25A 476.25A 786.00 +241.25 544.75 13970 ---- 786.50B 467.25A 467.25A 776.00 +240.50 535.50 13975 ---- 781.50B 462.75A 462.75A 771.00 +240.00 531.00 1 13980 ---- 776.50B 458.25A 458.25A 766.00 +239.50 526.50 13990 ---- 766.50B 449.25A 449.25A 756.00 +238.75 517.25 1 1 14000 670.00 756.50B 440.25A 756.50B 746.25 +238.00 17 508.25 12 14010 ---- 746.75B 432.75A 432.75A 736.25 +237.25 499.00 14020 ---- 736.75B 423.75A 423.75A 726.25 +236.25 490.00 14025 ---- 731.75B 419.25A 419.25A 721.25 +235.75 485.50 1 1 14030 ---- 726.75B 414.75A 414.75A 716.50 +235.50 481.00 14040 ---- 717.00B 405.75A 405.75A 706.50 +234.25 472.25 14050 ---- 707.00B 398.25A 398.25A 696.50 +233.25 463.25 1 14060 ---- 697.00B 389.25A 389.25A 686.75 +232.25 454.50 14070 ---- 687.25B 380.25A 380.25A 676.75 +231.00 445.75 14075 ---- 682.25B 377.25A 377.25A 672.00 +230.75 441.25 14080 ---- 677.25B 372.75A 372.75A 667.00 +230.00 437.00 14090 ---- 667.50B 364.75A 364.75A 657.00 +228.75 428.25 14100 ---- 657.50B 356.00A 356.00A 647.25 +227.75 2 419.50 13 25 14110 ---- 647.75B 347.25A 347.25A 637.25 +226.25 411.00 14120 ---- 637.75B 339.75A 339.75A 627.50 +225.00 402.50 1 1 14125 ---- 633.00B 336.00A 336.00A 622.50 +224.25 398.25 14130 ---- 628.00B 332.25A 332.25A 617.75 +223.75 394.00 14140 ---- 618.00B 323.50A 323.50A 608.00 +222.25 385.75 4 2 14150 ---- 608.25B 316.00A 316.00A 598.00 +220.50 377.50 12 12 14160 ---- 598.50B 308.50A 308.50A 588.25 +219.25 369.00 14170 ---- 588.75B 299.75A 299.75A 578.50 +217.50 361.00 14175 ---- 583.75B 296.00A 296.00A 573.75 +217.00 356.75 40 14180 ---- 578.75B 292.25A 292.25A 568.75 +216.00 352.75 14190 ---- 569.00B 284.75A 284.75A 559.00 +214.25 344.75 14200 511.00 559.25B 277.75A 559.25B 549.25 +212.50 20 336.75 9 35 14210 ---- 549.50B 269.75A 269.75A 539.50 +210.75 328.75 14220 ---- 539.75B 262.75A 262.75A 530.00 +209.00 321.00 14225 ---- 535.00B 258.75A 258.75A 525.00 +208.00 317.00 5 6 14230 ---- 530.00B 255.75A 255.75A 520.25 +207.25 313.00 14240 ---- 520.25B 248.75A 248.75A 510.50 +205.00 305.50 14250 301.75 510.75B 241.75A 510.50B 501.00 +203.25 6 297.75 10 12 14260 ---- 502.50B 234.75A 234.75A 491.50 +201.25 290.25 1 1 14270 ---- 492.00B 227.75A 227.75A 481.75 +199.00 282.75 14275 ---- 488.50B 223.75A 223.75A 477.00 +198.00 279.00 1 24 14280 ---- 483.25B 220.75A 220.75A 472.25 +197.00 275.25 10 14290 ---- 474.50B 213.75A 213.75A 462.75 +194.75 268.00 14300 335.00 464.00B 207.00A 463.25B 453.25 +192.50 7 260.75 17 109 14310 ---- 455.25B 200.25A 200.25A 443.75 +190.25 253.50 9 1 14320 ---- 444.75B 194.25A 194.25A 434.50 +188.00 246.50 10 14325 ---- 441.25B 191.25A 191.25A 429.75 +186.75 243.00 13 76 14330 ---- 436.00B 186.00A 186.00A 425.00 +185.50 239.50 25 15 14340 ---- 426.50B 179.75A 179.75A 415.75 +183.25 232.50 10 10 14350 181.25 417.50B 173.75A 186.50A 406.50 +180.75 11 225.75 17 95 14360 176.75 408.50B 167.75A 167.75A 397.25 +178.25 1 219.00 17 37 14370 ---- 398.00B 162.00A 162.00A 388.00 +175.75 212.25 1 1 14375 ---- 393.50B 159.00A 159.00A 383.50 +174.50 1 209.00 13 13 14380 ---- 389.00B 156.25A 156.25A 378.75 +173.00 205.75 6 5 14390 ---- 380.00B 150.50A 150.50A 369.75 +170.50 1 199.25 1 1 14400 230.00 371.00B 145.00A 227.00A 360.75 +167.75 152 193.00 198 154 14410 151.25 362.00B 139.75A 145.50A 351.75 +165.25 6 186.50 21 11 14420 138.00 353.00B 134.50A 162.50A 342.75 +162.25 2 180.50 60 41 14425 178.50 348.50B 131.75A 347.75B 338.25 +161.00 13 177.25 13 19 14430 178.25 344.00B 129.25A 343.25B 334.00 +159.75 6 174.25 17 8 14440 ---- 335.00B 124.25A 124.25A 325.00 +156.75 168.25 13 6 14450 139.00 326.00B 119.25A 325.25B 316.25 +153.75 27 162.50 44 50 14460 136.75 317.50B 114.50A 184.00A 307.50 +150.75 6 156.75 5 2 14470 135.00 309.50B 110.00A 177.25A 299.00 +148.00 24 151.00 21 9 14475 132.25 305.00B 107.75A 278.50A 294.75 +146.50 21 148.25 53 42 14480 134.25 300.50B 105.50A 283.75A 290.50 +145.25 6 145.25 7 6 14490 120.25 291.50B 101.00A 290.75B 282.00 +142.25 19 139.75 30 10 14500 119.00 283.50B 96.50A 282.75B 273.50 +139.00 86 134.50 449 453 14510 ---- 275.00B 92.25A 92.25A 265.25 +136.00 129.25 22 7 14520 100.00 266.75B 88.00A 266.50B 257.00 +133.00 11 124.00 16 17 14525 143.00 262.75B 86.00A 246.25A 253.00 +131.50 10 121.50 23 49 14530 ---- 258.75B 84.00A 84.00A 249.00 +130.00 119.00 1 1 14540 126.00 251.00B 80.00A 250.25B 241.00 +127.00 22 114.00 16 11 14550 96.00 242.50B 76.25A 200.25A 233.00 +123.75 120 109.25 161 71 14560 131.25 234.75B 72.50A 122.00A 225.25 +120.75 7 104.50 17 11 14570 114.25 227.25B 69.00A 138.00A 217.75 +118.00 28 99.75 15 15 14575 71.50 223.50B 67.00A 223.50B 213.75 +116.25 39 97.50 14 22 14580 77.75 219.50B 65.50A 110.50A 210.00 +114.75 26 95.25 39 27 14590 143.50 211.75B 62.25A 105.50A 202.75 +112.00 17 90.75 8 8 14600 73.25 204.25B 58.75A 189.00A 195.50 +109.00 240 86.50 406 349 14610 108.25 196.75B 55.75A 95.75A 188.25 +105.75 16 82.50 19 53 14620 58.25 189.75B 52.50A 189.75B 181.25 +103.00 7 78.25 23 44 14625 91.50 186.25B 51.00A 186.25B 177.75 +101.25 13 76.50 12 15 14630 90.75 182.25B 49.50A 182.25B 174.25 +99.75 32 74.50 6 6 14640 52.00 175.25B 46.75A 175.25B 167.50 +96.75 34 70.75 6 7 14650 52.50 168.25B 44.00A 154.00A 160.75 +93.75 68 67.00 45 132 14660 ---- 161.75B 41.25A 41.25A 154.00 +90.50 63.50 21 50 14670 40.00 155.00B 38.75A 155.00B 147.50 +87.50 29 60.00 16 5 14675 122.00 151.50B 37.50A 151.50B 144.25 +86.00 31 58.25 33 79 14680 69.00 148.25B 36.50A 66.00A 141.00 +84.50 1 56.50 6 5 14690 61.50 142.75B 34.00A 142.50B 134.75 +81.25 1 53.50 10 25 14700 39.75 136.50B 31.75A 132.75B 128.25 +78.00 261 50.25 224 274 14710 90.50 130.50B 29.75A 127.00B 122.00 +74.50 8 47.50 6 7 14720 94.50 124.25B 27.75A 124.25B 116.00 +71.50 8 44.50 17 7 14725 26.75 121.25B 26.75 51.00A 113.00 +69.75 45 43.25 21 29 14730 65.00 118.50B 26.00A 118.50B 110.00 +68.25 25 41.75 14 12 14740 74.50 112.75B 24.25A 98.50A 104.25 +65.00 16 39.25 7 27 14750 29.50 107.25B 22.50A 104.00B 99.00 +62.25 133 36.75 224 202 14760 20.50 101.75B 20.50 101.75B 93.75 +59.50 36 34.25 15 15 14770 38.25 96.50B 19.50A 93.50B 88.75 +56.75 50 32.00 11 1 14775 45.25 94.00B 18.75A 80.75A 86.25 +55.25 51 31.00 4 15 14780 49.00 91.50B 18.25A 80.25A 84.00 +54.00 15 30.00 29 19 14790 36.00 86.50B 16.75A 86.50B 79.50 +51.50 22 28.00 12 10 14800 16.50 81.75B 15.50A 78.75B 75.00 +49.00 132 26.00 114 181 14810 50.00 77.00B 14.50A 76.75B 70.50 +46.50 23 24.00 24 24 14820 30.25 72.50B 13.25A 61.25A 66.25 +43.75 9 22.50 13 12 14825 44.00 70.25B 12.75A 59.25A 64.25 +42.75 110 21.50 18 155 14830 32.75 68.00B 12.25A 49.75A 62.25 +41.50 23 20.75 11 10 14840 35.75 63.75B 11.50A 63.75B 58.25 +39.00 26 19.25 9 7 14850 13.75 59.75B 10.50A 57.00B 54.25 +36.50 126 17.75 47 71 14860 30.50 56.00B 9.75A 53.00B 50.75 +34.25 12 16.50 14870 ---- 52.25B 9.00A 9.00A 47.25 +32.00 15.25 14875 31.75 50.50B 8.75A 50.50B 45.50 +31.00 15 14.50 21 20 14880 21.25 48.75B 8.25A 48.75B 44.00 +30.00 4 14.00 14890 33.50 45.25B 7.75A 29.50A 40.75 +27.75 1 13.00 14900 8.50 42.50 7.00A 39.75B 38.00 +26.00 215 12.00 159 186 14910 16.00 39.00B 6.50A 39.00B 35.25 +24.25 1 11.00 14920 13.50 36.00B 6.00A 11.50A 32.50 +22.50 2 10.00 14925 14.25 34.50B 5.75A 34.50B 31.25 +21.50 19 9.75 3 41 14930 ---- 33.25B 5.75A 5.75A 30.00 +20.75 2 9.25 14940 22.25 30.50B 5.25A 19.25A 27.50 +19.00 4 8.50 14950 9.75 28.00B 4.70A 27.50 25.25 +17.50 339 7.75 44 95 14960 10.25 25.75B 4.35A 20.75A 23.25 +16.00 12 7.25 14970 9.75 23.50B 4.05A 19.00A 21.25 +14.75 11 6.50 14975 9.75 22.50B 3.90A 6.75A 20.25 +14.00 59 6.25 34 42 14980 9.25 21.50B 3.75A 21.50B 19.25 +13.25 27 6.00 14990 ---- 19.50B 3.45A 3.45A 17.50 +12.00 1 5.50 15000 4.00 18.00 3.20A 17.50 16.00 +10.75 89 5.25 20 190 15010 ---- ---- ---- 3.00A 14.50 ---- ---- 15020 ---- ---- ---- 2.85A 13.00 ---- ---- 15025 11.75 13.75B 2.70A 13.75B 12.25 +8.10 5 4.15 14 24 15030 ---- ---- ---- 2.65A 11.75 ---- ---- 15040 ---- ---- ---- 2.45A 10.50 ---- ---- 15050 4.20 10.75B 2.25A 8.50A 9.50 +6.10 14 3.40 2 127 15060 ---- ---- ---- 2.15A 8.50 ---- ---- 15075 3.80 8.25B 1.90A 8.00B 7.25 +4.45 23 2.80 21 106 15100 1.75 6.25B 1.60 6.25B 5.75 +3.45 94 2.30 52 128 15125 2.90 4.70B 1.45A 3.80A 4.30 +2.40 16 1.90 29 15150 1.75 3.55B 1.25A 3.55B 3.30 +1.70 35 1.60 5 81 15175 1.55 2.65B 1.05A 2.65B 2.55 +1.20 12 1.35 1 18 15200 1.00 2.05 .95A 2.00A 2.00 +.85 52 1.15 71 202 15225 1.20 1.60B .85A 1.45A 1.55 +.60 22 .95 8 100 15250 ---- 1.25B .75A .75A 1.25 +.40 .85 86 15275 .90 1.05B .65A 1.05B 1.00 +.25 7 .75 14 40 15300 1.00 1.00 .60A .90A .85 +.20 17 .65 140 15325 .70 .75B .70 .75B .70 +.15 1 .55 7 32 15350 ---- .65B ---- .65B .60 +.10 .50 152 15375 ---- .55B ---- .55B .50 +.05 .45 4 15400 .40 .50 .40 .50 .45 +.05 9 .40 28 168 15425 ---- .45B ---- .45B .40 +.05 .35 1 15450 ---- .40B ---- .40B .35 .00 5 .35 2 74 15475 ---- .40B ---- .40B .30 .00 .30 15500 .40 .40 .35A .35A .30 .00 1 .30 3 73 15525 ---- .30B ---- .30B .25 .00 .25 15550 ---- .30B ---- .30B .25 .00 .25 1 116 15575 ---- ---- ---- ---- .25 .00 .25 15600 .25 .25 .25 .25 .20 .00 7 .20 4 59 15650 ---- .20B ---- .20B .20 +.05 .15 93 15700 ---- .15B ---- .15B .20 +.10 .10 101 15750 ---- ---- ---- ---- .20 +.10 .10 81 15800 ---- ---- ---- ---- .20 +.15 .05 26 15850 ---- ---- ---- ---- .15 +.10 .05 7 15900 ---- ---- ---- ---- .10 +.05 .05 484 15950 ---- ---- ---- ---- .05 +.05 CAB 46 16000 ---- ---- ---- ---- .05 +.05 CAB 107 16050 ---- ---- ---- ---- CAB .00 CAB 7 16100 ---- ---- ---- ---- CAB .00 CAB 58 16150 ---- ---- ---- ---- CAB .00 CAB 4 16200 ---- ---- ---- ---- CAB .00 CAB 69 16250 ---- ---- ---- ---- CAB .00 1 CAB 18 16300 ---- ---- ---- ---- CAB .00 CAB 18 16350 ---- ---- ---- ---- CAB .00 CAB 2 16400 ---- ---- ---- ---- CAB .00 1 CAB 13 16450 ---- ---- ---- ---- CAB .00 CAB 16500 ---- ---- ---- ---- CAB .00 CAB 1 28 16600 ---- ---- ---- ---- CAB .00 CAB 1 16700 ---- ---- ---- ---- CAB .00 CAB 16 16750 ---- ---- ---- ---- CAB .00 CAB 12 16800 ---- ---- ---- ---- CAB .00 CAB 16900 ---- ---- ---- ---- CAB .00 CAB 10 17000 ---- ---- ---- ---- CAB .00 CAB 45 17250 ---- ---- ---- ---- CAB .00 CAB 17500 ---- ---- ---- ---- CAB .00 CAB 17750 ---- ---- ---- ---- CAB .00 CAB 18000 ---- ---- ---- ---- CAB .00 CAB 18250 ---- ---- ---- ---- CAB .00 CAB 18500 ---- ---- ---- ---- CAB .00 CAB 19000 ---- ---- ---- ---- CAB .00 CAB 19500 ---- ---- ---- ---- CAB .00 CAB 20000 ---- ---- ---- ---- CAB .00 CAB 20500 ---- ---- ---- ---- CAB .00 CAB 21000 ---- ---- ---- ---- CAB .00 CAB 21500 ---- ---- ---- ---- CAB .00 CAB QN1 DEC23 WEEK 1 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11672.75B 1384.00A 1384.00A 11693.50 +255.00 1438.50 3500 ---- 11175.50B 0886.25A 0886.25A 11195.50 +254.75 0940.75 4000 ---- 10674.75B 0387.50A 0387.50A 10697.75 +254.75 0443.00 4500 ---- 10180.00B 9889.25A 9889.25A 10200.00 +254.75 9945.25 5000 ---- 9682.75B 9393.25A 9393.25A 9702.00 +254.50 9447.50 5500 ---- 9185.00B 8895.50A 8895.50A 9204.25 +254.50 8949.75 6000 ---- 8687.50B 8398.00A 8398.00A 8706.50 +254.50 8452.00 6500 ---- 8185.75B 7900.25A 7900.25A 8208.75 +254.25 7954.50 7000 ---- 7692.50B 7402.75A 7402.75A 7711.00 +254.25 7456.75 7500 ---- 7192.00B 6905.25A 6905.25A 7213.25 +254.25 6959.00 8000 ---- 6697.75B 6406.25A 6406.25A 6715.50 +254.00 6461.50 8500 ---- 6200.25B 5910.50A 5910.50A 6217.75 +253.75 5964.00 8750 ---- 5951.75B 5660.75A 5660.75A 5969.00 +253.75 5715.25 9000 ---- 5703.25B 5411.75A 5411.75A 5720.25 +253.50 5466.75 9250 ---- 5454.50B 5164.75A 5164.75A 5471.50 +253.50 5218.00 9500 ---- 5206.00B 4916.25A 4916.25A 5222.75 +253.25 4969.50 9750 ---- 4957.75B 4667.75A 4667.75A 4974.00 +253.00 4721.00 10000 ---- 4709.25B 4419.50A 4419.50A 4725.50 +253.00 4472.50 10250 ---- 4460.75B 4171.50A 4171.50A 4477.00 +252.75 4224.25 10500 ---- 4209.00B 3923.25A 3923.25A 4228.50 +252.50 3976.00 10750 ---- 3964.00B 3674.50A 3674.50A 3980.00 +252.00 3728.00 11000 ---- 3715.75B 3427.25A 3427.25A 3731.75 +251.75 3480.00 11250 ---- 3467.50B 3179.75A 3179.75A 3483.50 +251.00 3232.50 11400 ---- 3315.50B 3030.75A 3030.75A 3334.75 +250.75 3084.00 11500 ---- 3219.75B 2929.25A 2929.25A 3235.50 +250.25 2985.25 11600 ---- 3120.50B 2833.75A 2833.75A 3136.50 +250.25 2886.25 11700 ---- 3021.25B 2734.75A 2734.75A 3037.50 +249.75 2787.75 11750 ---- 2968.50B 2682.75A 2682.75A 2987.75 +249.25 2738.50 11800 ---- 2919.00B 2636.25A 2636.25A 2938.50 +249.25 2689.25 11900 ---- 2823.50B 2538.50A 2538.50A 2839.50 +248.75 2590.75 12000 ---- 2724.75B 2440.50A 2440.50A 2740.50 +248.00 2492.50 12100 ---- 2625.75B 2342.25A 2342.25A 2641.75 +247.25 2394.50 12200 ---- 2527.00B 2245.25A 2245.25A 2543.25 +246.50 2296.75 12250 ---- 2474.50B 2196.50A 2196.50A 2494.00 +246.25 2247.75 12300 ---- 2428.50B 2147.50A 2147.50A 2444.75 +245.75 2199.00 12350 ---- 2379.50B 2099.00A 2099.00A 2395.50 +245.00 2150.50 12400 ---- 2330.50B 2050.75A 2050.75A 2346.25 +244.50 2101.75 12450 ---- 2278.00B 2003.00A 2003.00A 2297.25 +243.75 2053.50 12500 ---- 2232.00B 1953.75A 1953.75A 2248.25 +243.25 2005.00 12550 ---- 2183.25B 1906.25A 1906.25A 2199.25 +242.50 1956.75 12600 ---- 2134.25B 1859.00A 1859.00A 2150.25 +241.50 1908.75 12650 ---- 2085.25B 1811.50A 1811.50A 2101.50 +240.75 1860.75 12700 ---- 2048.50B 1752.25A 1752.25A 2052.75 +240.00 1812.75 12750 ---- 2000.00B 1704.50A 1704.50A 2004.00 +238.75 1765.25 12800 ---- 1951.25B 1657.75A 1657.75A 1955.50 +237.75 1717.75 12850 ---- 1903.00B 1610.75A 1610.75A 1907.00 +236.75 1670.25 12900 ---- 1854.50B 1563.50A 1563.50A 1858.50 +235.25 1623.25 12950 ---- 1806.00B 1517.75A 1517.75A 1810.25 +234.00 1576.25 13000 ---- 1758.00B 1467.00A 1467.00A 1762.25 +232.75 1529.50 13050 ---- 1709.75B 1422.00A 1422.00A 1714.25 +231.00 1483.25 13100 ---- 1662.00B 1376.50A 1376.50A 1666.25 +229.25 1437.00 13150 ---- 1614.25B 1331.25A 1331.25A 1618.75 +227.75 1391.00 13200 ---- 1567.00B 1286.50A 1286.50A 1571.25 +225.75 1345.50 13250 ---- 1519.50B 1241.75A 1241.75A 1524.00 +223.75 1300.25 13300 ---- 1472.25B 1197.00A 1197.00A 1476.75 +221.50 1255.25 13350 ---- 1425.00B 1153.75A 1153.75A 1430.00 +219.50 1210.50 13400 ---- 1378.50B 1110.75A 1110.75A 1383.25 +217.00 1166.25 13450 ---- 1334.00B 1067.00A 1067.00A 1337.00 +214.50 1122.50 13500 ---- 1290.50B 1025.50A 1025.50A 1291.00 +212.00 1079.00 13550 ---- 1244.25B 977.25A 977.25A 1245.00 +208.75 1036.25 13600 ---- 1179.50B 943.50A 943.50A 1199.75 +206.00 993.75 13650 ---- 1133.75B 902.25A 902.25A 1154.50 +202.75 951.75 13700 ---- 1088.25B 861.50A 861.50A 1109.75 +199.50 910.25 13750 ---- 1043.25B 820.50A 820.50A 1065.50 +196.25 869.25 13800 ---- 998.75B 781.50A 781.50A 1021.75 +192.75 829.00 1 1 13850 ---- 956.00B 746.50A 746.50A 978.25 +189.00 789.25 13900 ---- 940.50B 698.00A 698.00A 935.50 +185.25 750.25 13950 ---- 898.25B 660.75A 660.75A 893.00 +181.25 711.75 14000 ---- 858.25B 624.25A 624.25A 851.25 +177.00 674.25 14050 ---- 817.00B 588.50A 588.50A 810.25 +173.00 637.25 14100 ---- 776.25B 553.75A 553.75A 769.75 +168.50 601.25 14150 ---- 736.00B 520.00A 520.00A 729.75 +163.75 566.00 14200 ---- 696.75B 486.75A 486.75A 690.75 +159.25 531.50 14250 ---- 658.00B 454.75A 454.75A 652.25 +154.00 498.25 1 14300 ---- 620.25B 424.00A 424.00A 614.75 +149.25 465.50 14350 ---- 583.25B 390.75A 390.75A 578.00 +144.00 434.00 14400 ---- 547.25B 361.75A 361.75A 542.25 +138.75 403.50 7 14450 ---- 512.25B 334.50A 334.50A 507.25 +133.00 374.25 14500 ---- 478.00B 308.25A 308.25A 473.25 +127.50 345.75 10 14550 ---- 446.50B 283.25A 283.25A 440.25 +121.50 318.75 14600 ---- 414.25B 259.25A 259.25A 408.25 +115.50 292.75 14650 ---- 381.50B 236.25A 236.25A 377.50 +109.50 2 268.00 14700 297.00 351.75B 215.00A 351.25B 348.00 +103.50 3 244.50 2 14750 ---- 323.25B 194.75A 194.75A 319.50 +97.25 222.25 14800 215.00 296.00B 175.50A 294.75B 292.25 +91.00 1 201.25 14850 ---- 271.00B 158.00A 158.00A 266.50 +85.00 181.50 14900 ---- 246.25B 141.50A 141.50A 241.75 +78.75 163.00 14950 ---- 222.75B 126.00A 126.00A 218.50 +72.75 145.75 15000 146.00 200.50B 112.00A 143.50A 196.75 +67.00 2 129.75 3 15050 ---- 179.75B 99.00A 99.00A 176.25 +61.25 115.00 15100 ---- 160.50B 87.25A 87.25A 157.25 +55.50 1 101.75 2 2 15150 ---- 142.25B 76.50A 76.50A 139.75 +50.50 89.25 15200 ---- 125.75B 67.00A 67.00A 123.50 +45.25 6 78.25 5 6 15250 ---- 110.50B 58.25A 58.25A 108.75 +40.50 68.25 2 15300 ---- 97.00B 50.50A 50.50A 95.25 +36.00 4 59.25 5 15350 ---- 84.50B 43.75A 43.75A 83.25 +32.00 51.25 15400 ---- 73.25B 37.75A 37.75A 72.25 +28.00 44.25 1 15450 ---- ---- ---- 33.00A 62.50 ---- ---- 15500 42.00 55.00 28.00A 53.50A 53.75 +21.25 501 32.50 3 15600 ---- 39.50B 20.75A 20.75A 39.25 +15.75 1 23.50 15700 ---- 28.50B 15.25A 15.25A 28.50 +11.50 1 17.00 1 15750 ---- 24.00B 13.00A 13.00A 24.00 +9.50 20 14.50 15800 ---- 20.25B 11.00A 11.00A 20.25 +8.00 12.25 15900 10.50 14.00B 8.25A 14.00B 14.50 +5.50 7 9.00 16000 ---- 9.50B 6.00A 6.00A 10.25 +3.75 6 6.50 7 10 16250 ---- 3.65B 2.95A 2.95A 4.45 +1.40 20 3.05 2 2 16500 ---- ---- ---- ---- 1.95 +.45 1.50 1 1 16750 ---- ---- ---- ---- .90 +.10 .80 17000 ---- ---- ---- ---- .50 .00 .50 17250 ---- ---- ---- ---- .35 .00 .35 17500 ---- ---- ---- ---- .15 -.05 .20 18000 ---- ---- ---- ---- .05 .00 .05 18500 ---- ---- ---- ---- CAB .00 CAB 19000 ---- ---- ---- ---- CAB .00 CAB 19500 ---- ---- ---- ---- CAB .00 CAB 20000 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 4032 3433 7170 QN1 NOV23 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 8000 ---- ---- ---- ---- CAB .00 CAB 8500 ---- ---- ---- ---- CAB .00 CAB 8750 ---- ---- ---- ---- CAB .00 CAB 9000 ---- ---- ---- ---- CAB .00 CAB 9250 ---- ---- ---- ---- CAB .00 CAB 9500 ---- ---- ---- ---- CAB .00 CAB 150 9750 ---- ---- ---- ---- CAB .00 CAB 200 10000 ---- ---- ---- ---- CAB .00 CAB 119 10250 ---- ---- ---- ---- CAB .00 CAB 10500 ---- ---- ---- ---- CAB .00 CAB 4 10750 ---- ---- ---- ---- CAB .00 CAB 29 11000 ---- ---- ---- ---- CAB -.05 .05 300 11250 ---- ---- ---- ---- CAB -.05 .05 114 11400 ---- ---- ---- ---- .05 -.05 .10 11500 ---- ---- ---- ---- .05 -.05 .10 1 2 11600 ---- ---- ---- ---- .05 -.10 .15 1 2 11700 ---- ---- ---- ---- .05 -.15 .20 1 2 11750 ---- ---- ---- ---- .05 -.15 .20 2 396 11800 ---- ---- .20A .20A .10 -.15 .25 133 11900 ---- ---- ---- ---- .10 -.15 .25 2 19 12000 ---- ---- .25A .25A .10 -.20 .30 42 77 12100 .45 .45 .30A .30A .15 -.20 1 .35 28 12200 ---- ---- .30A .30A .20 -.25 .45 1 69 12250 .45 .45 .35A .35A .20 -.25 6 .45 1 1 12300 .55 .55 .35A .35A .20 -.30 1 .50 7 12350 .55 .55 .35A .35A .25 -.30 1 .55 12400 .60 .60 .40A .40A .25 -.35 1 .60 368 12450 .60 .60 .40A .40A .25 -.35 1 .60 12500 ---- ---- .40A .40A .30 -.35 2 .65 57 12550 ---- ---- .40A .40A .30 -.40 .70 12600 ---- ---- .45A .45A .30 -.45 .75 2 2 12650 ---- ---- .45A .45A .35 -.45 .80 1 1 12700 .25 .25 .25 .25 .35 -.50 7 .85 15 12750 .55 .55 .30 .30 .40 -.50 8 .90 4 33 12800 ---- ---- .45A .45A .40 -.55 .95 99 12825 ---- ---- .50A .50A .40 -.55 .95 12850 .70 .70 .50A .50A .45 -.55 13 1.00 4 55 12875 ---- ---- .55A .55A .45 -.55 1.00 12900 .35 .35 .35 .35 .45 -.60 1 1.05 116 12925 ---- ---- .55A .55A .50 -.55 1.05 12950 .70 .70 .55 .55 .50 -.55 12 1.05 6 26 12975 ---- ---- .60A .60A .50 -.60 1.10 13000 1.00 1.00 .55 .55 .50 -.60 12 1.10 17 679 13025 ---- ---- .60A .60A .55 -.55 1.10 13050 .70 .70 .60A .60A .55 -.60 1 1.15 5 192 13075 ---- ---- .65A .65A .55 -.60 1.15 7 13100 ---- ---- .65A .65A .60 -.55 1.15 20 58 13125 .80 .80 .65A .65A .60 -.55 6 1.15 2 13130 ---- ---- .65A .65A .60 -.60 1.20 13140 ---- ---- .65A .65A .60 -.60 1.20 13150 .90 .90 .65A .65A .60 -.60 18 1.20 27 13160 ---- ---- .65A .65A .60 -.60 1.20 13170 ---- ---- .70A .70A .65 -.55 1.20 13175 .50 1.25B .50 .55B .65 -.55 2 1.20 62 13180 ---- ---- .70A .70A .65 -.55 1.20 13190 ---- ---- .70A .70A .65 -.60 1.25 5 5 13200 ---- ---- .70A .70A .65 -.60 12 1.25 7 247 13210 .50 .50 .50 .55B .65 -.60 7 1.25 13220 ---- ---- .70A .70A .65 -.60 1.25 13225 ---- ---- .70A .70A .65 -.60 1.25 1 13230 ---- ---- .70A .70A .65 -.60 1.25 5 5 13240 ---- ---- .70A .70A .65 -.65 1.30 13250 1.00 1.00 .55 .55 .70 -.60 23 1.30 146 13260 ---- ---- .75A .75A .70 -.60 1.30 13270 ---- ---- .75A .75A .70 -.65 1.35 13275 ---- ---- .70A .70A .70 -.65 1.35 16 13280 ---- ---- .75A .75A .70 -.65 1.35 13290 ---- ---- .75A .75A .70 -.65 1.35 13300 .95 .95 .75A .75A .70 -.70 3 1.40 11 91 13310 ---- ---- .75A .75A .70 -.70 1.40 13320 ---- ---- .75A .75A .70 -.75 1.45 13325 ---- ---- .70A .70A .70 -.75 1 1.45 14 13330 ---- ---- .75A .75A .70 -.75 1.45 13340 ---- ---- .75A .75A .75 -.75 1.50 13350 ---- ---- .80A .80A .75 -.75 1 1.50 1 48 13360 ---- ---- .80A .80A .75 -.80 1.55 13370 ---- ---- .80A .80A .75 -.80 1.55 13375 ---- ---- .70A .70A .75 -.85 1.60 18 13380 ---- ---- .80A .80A .75 -.85 1.60 13390 ---- ---- .80A .80A .75 -.90 1.65 13400 .65 .65 .65 .65 .75 -.90 11 1.65 1 1275 13410 ---- ---- .80A .80A .75 -.95 1.70 13420 ---- ---- .80A .80A .80 -.95 1.75 13425 ---- ---- .75A .75A .80 -.95 1.75 7 30 13430 ---- ---- .85A .85A .80 -1.00 1.80 13440 ---- ---- .85A .85A .80 -1.00 1.80 13450 1.80 1.80 .85A .85A .80 -1.05 9 1.85 1 40 13460 ---- ---- .70A .70A .80 -1.10 1.90 13470 ---- ---- .85A .85A .80 -1.15 1.95 13475 1.05 1.05 .85A .85A .80 -1.20 1 2.00 16 43 13480 ---- ---- .85A .85A .80 -1.20 2.00 7 13490 ---- ---- .85A .85A .80 -1.25 2.05 24 24 13500 2.35 2.35 .70 .85A .80 -1.35 15 2.15 45 908 13510 ---- ---- .90A .90A .85 -1.35 2.20 13520 ---- ---- .90A .90A .85 -1.40 2.25 7 7 13525 ---- 2.35B .90A 2.35B .85 -1.45 2.30 43 13530 ---- 2.35B .90A 2.35B .85 -1.45 2.30 16 13540 .60 2.45B .60 .70B .85 -1.55 6 2.40 10 10 13550 1.05 2.60B .90A .90A .85 -1.60 3 2.45 55 108 13560 ---- 2.65B .90A 2.65B .85 -1.70 2.55 13570 ---- 2.80B .90A 2.80B .85 -1.80 2.65 13575 ---- 2.85B .85A 2.85B .85 -1.85 2.70 1 5 13580 ---- 2.90B .90A 2.90B .85 -1.90 2.75 1 1 13590 ---- 3.05B .95A 3.05B .85 -1.95 2.80 13600 2.75 3.30 .60A .60A .90 -2.00 140 2.90 15 160 13610 .65 3.35B .65 .70B .90 -2.15 12 3.05 2 13620 ---- 3.50B .95A 3.50B .90 -2.25 3.15 15 13625 ---- 3.55B .95A 3.55B .90 -2.30 3.20 1 6 13630 ---- 3.65B .95A 3.65B .90 -2.35 3.25 1 1 13640 ---- 3.80B .95A 3.80B .90 -2.50 3.40 13650 2.45 3.95B .90A .90A .90 -2.60 11 3.50 3 54 13660 ---- 4.15B 1.00A 4.15B .90 -2.75 3.65 1 1 13670 ---- 4.35B 1.00A 4.35B .95 -2.85 3.80 13675 1.70 4.40B .60 .60 .95 -2.95 6 3.90 6 7 13680 ---- 4.55B 1.00A 4.55B .95 -3.00 3.95 2 13690 ---- 4.75B 1.00A 4.75B .95 -3.20 4.15 3 2 13700 3.25 4.95B 1.00A 1.00A .95 -3.35 16 4.30 27 290 13710 2.80 5.25B 1.05A 1.05A .95 -3.55 1 4.50 3 3 13720 ---- 5.50B 1.05A 5.50B 1.00 -3.70 4.70 1 1 13725 ---- 5.50B 1.00A 5.50B 1.00 -3.80 4.80 9 19 13730 ---- 5.75B 1.05A 5.75B 1.00 -3.90 4.90 13740 5.25 6.00B 1.05A 1.05A 1.00 -4.00 1 5.00 2 2 13750 ---- 6.25B 1.10A 6.25B 1.00 -4.25 1 5.25 11 266 13760 ---- 6.50B 1.10A 6.50B 1.05 -4.45 5.50 9 6 13770 ---- 7.00B 1.10A 7.00B 1.05 -4.70 5.75 1 1 13775 3.65 7.25B 1.05A 1.05A 1.05 -4.95 40 6.00 10 43 13780 ---- 7.25B 1.10A 7.25B 1.05 -4.95 6.00 3 2 13790 ---- 7.75B 1.15A 7.75B 1.05 -5.45 6.50 8 8 13800 8.25 8.25 .90 .95B 1.10 -5.65 236 6.75 30 231 13810 ---- 8.50B 1.15A 8.50B 1.10 -5.90 7.00 1 1 13820 ---- 9.00B 1.20A 9.00B 1.15 -6.35 7.50 9 1 13825 3.00 9.25B 1.20A 1.20A 1.15 -6.35 20 7.50 1 19 13830 9.00 9.50B 1.15A 9.50B 1.15 -6.60 1 7.75 3 2 13840 9.50 10.00B 1.20A 10.00B 1.20 -7.05 1 8.25 5 13850 10.00 10.75B 1.25A 3.40B 1.20 -7.30 9 8.50 15 61 13860 ---- 11.25B 1.25A 11.25B 1.25 -7.75 9.00 3 3 13870 ---- 12.00B 1.30A 12.00B 1.25 -8.25 9.50 7 5 13875 6.00 12.25B 1.25A 1.25A 1.25 -8.50 4 9.75 7 8 13880 11.00 12.50B 1.30A 1.30A 1.30 -8.70 3 10.00 5 13890 11.50 13.25B 1.35A 1.35A 1.30 -9.20 7 10.50 5 5 13900 9.75 14.00B 1.35A 1.35A 1.35 -9.65 47 11.00 29 86 13910 12.50 14.75B 1.40A 1.40A 1.40 -10.10 1 11.50 5 13920 13.25 15.75B 1.45A 1.45A 1.45 -10.55 4 12.00 13925 13.75 16.00B 1.40A 8.00B 1.45 -11.05 10 12.50 1 19 13930 7.75 16.50B 1.45A 1.45A 1.50 -11.25 5 12.75 5 5 13940 ---- 17.50B 1.50A 17.50B 1.55 -11.95 13.50 1 1 13950 14.50 18.50B 1.50A 1.50A 1.60 -12.40 9 14.00 67 115 13960 8.25 19.50B 1.55A 9.50B 1.65 -13.10 3 14.75 11 3 13970 ---- 20.50B 1.60A 20.50B 1.70 -13.80 15.50 13975 9.25 21.00B 1.65A 1.65A 1.70 -14.30 38 16.00 5 22 13980 9.50 21.50B 1.65A 1.65A 1.75 -14.75 7 16.50 13990 6.75 22.75B 1.75A 1.75A 1.80 -15.45 1 17.25 5 5 14000 20.75 24.00B 1.80A 1.80A 1.90 -16.10 830 18.00 700 903 14010 7.75 25.25B 1.85A 8.50B 1.95 -17.05 1 19.00 1 1 14020 ---- 26.50B 1.95A 26.50B 2.05 -17.95 2 20.00 14025 10.75 27.50B 1.95A 1.95A 2.10 -18.40 7 20.50 7 29 14030 8.00 28.00B 2.00A 2.00A 2.10 -18.90 56 21.00 12 2 14040 ---- 29.50B 2.10A 29.50B 2.20 -19.80 22.00 1 1 14050 30.00 31.00B 2.15A 2.15A 2.30 -20.95 34 23.25 18 73 14060 ---- 32.50B 2.10A 32.50B 2.40 -22.10 24.50 5 5 14070 16.00 34.25B 2.25A 2.25A 2.50 -23.00 8 25.50 3 2 14075 4.20 35.00B 2.25A 2.25A 2.60 -23.65 18 26.25 52 34 14080 ---- 36.00B 2.25A 36.00B 2.65 -24.10 26.75 1 1 14090 17.75 37.75B 2.40A 2.40A 2.75 -25.50 3 28.25 1 1 14100 36.00 39.50B 2.40A 2.55B 2.90 -26.60 84 29.50 106 195 14110 ---- 41.25B 2.60A 41.25B 3.05 -27.95 31.00 16 11 14120 6.25 43.25B 2.70A 3.60B 3.20 -29.30 5 32.50 5 8 14125 25.75 44.25B 2.75A 16.50B 3.30 -29.95 114 33.25 10 54 14130 23.50 45.25B 2.80A 3.80B 3.40 -30.60 4 34.00 16 13 14140 17.25 47.50B 2.85A 2.85A 3.55 -31.95 15 35.50 5 4 14150 43.50 49.50B 2.95A 2.95A 3.75 -33.50 79 37.25 45 310 14160 46.50 51.75B 3.15A 3.15A 3.95 -35.05 14 39.00 8 7 14170 28.50 54.25B 3.30A 3.30A 4.20 -36.55 23 40.75 14 8 14175 27.50 55.50B 3.30A 29.75B 4.30 -37.45 1 41.75 10 6 14180 26.00 56.50B 3.45A 3.45A 4.40 -38.35 6 42.75 53 57 14190 5.25 59.00B 3.55A 5.50B 4.70 -39.80 6 44.50 18 24 14200 50.00 61.75B 3.55 3.55 4.95 -41.55 222 46.50 264 126 14210 34.00 64.25B 3.95A 3.95A 5.25 -43.50 1 48.75 15 6 14220 27.25 67.00B 4.15A 4.15A 5.50 -45.25 1 50.75 9 7 14225 44.00 68.50B 4.20A 4.20A 5.75 -46.00 22 51.75 21 35 14230 ---- 70.00B 4.35A 70.00B 6.00 -47.00 1 53.00 2 2 14240 6.25 72.75B 4.55A 4.55A 6.25 -49.00 2 55.25 18 8 14250 64.75 75.75B 4.80A 6.50B 6.50 -51.00 281 57.50 139 300 14260 33.00 78.75B 5.25A 7.75B 7.00 -53.00 54 60.00 4 22 14270 39.25 82.25B 5.50A 5.50A 7.50 -55.00 2 62.50 12 32 14275 32.50 83.50B 5.50A 5.50A 7.75 -56.00 8 63.75 18 26 14280 48.25 85.50B 5.75A 8.75B 8.00 -57.00 41 65.00 43 10 14290 38.50 88.50B 6.00A 6.00A 8.50 -59.25 3 67.75 39 33 14300 80.50 92.25B 6.50A 6.50A 9.00 -61.50 447 70.50 692 347 14310 35.00 95.75B 7.00A 10.50B 9.50 -63.75 11 73.25 20 21 14320 35.25 99.25B 7.50A 7.50A 10.00 -66.25 4 76.25 43 43 14325 52.75 101.25B 7.50A 7.50A 10.50 -67.25 40 77.75 84 190 14330 100.25 103.00B 8.00A 45.50B 10.75 -68.50 12 79.25 30 14 14340 47.00 107.00B 8.25A 21.50B 11.50 -70.75 2 82.25 11 6 14350 96.50 110.75B 9.00A 9.00A 12.00 -73.50 76 85.50 31 55 14360 ---- 114.75B 9.50A 114.75B 12.75 -76.00 88.75 5 7 14370 73.50 119.00B 10.25A 14.75B 13.75 -78.25 13 92.00 16 5 14375 ---- 121.25B 10.25A 121.25B 14.00 -79.75 3 93.75 15 80 14380 72.25 123.25B 10.75A 57.25B 14.50 -81.00 10 95.50 11 10 14390 50.50 127.75B 11.50A 11.50A 15.25 -83.75 3 99.00 6 19 14400 122.50 132.25B 12.25A 12.25A 16.25 -86.50 223 102.75 26 122 14410 119.25 136.75B 12.00 12.00 17.25 -89.25 117 106.50 110 99 14420 135.50 141.50B 14.25A 14.25A 18.25 -92.00 18 110.25 2 45 14425 22.75 144.00B 14.50A 18.00B 19.00 -93.25 46 112.25 13 52 14430 135.75 146.25B 15.25A 15.25A 19.50 -94.50 32 114.00 32 22 14440 137.00 151.00B 16.25A 16.25A 20.75 -97.25 14 118.00 5 5 14450 139.50 156.00B 17.00A 17.00A 22.00 -100.25 36 122.25 20 45 14460 138.00 161.25B 18.50A 26.00B 23.25 -103.25 69 126.50 14470 24.75 166.50B 19.75A 19.75A 24.50 -106.25 4 130.75 25 12 14475 72.50 169.00B 20.25A 28.25B 25.25 -107.75 36 133.00 48 122 14480 153.50 172.00B 21.00A 21.00A 26.00 -109.00 19 135.00 6 6 14490 28.25 177.50B 22.50A 22.50A 27.50 -112.00 6 139.50 9 5 14500 151.50 183.00B 23.75 23.75 29.25 -115.00 284 144.25 26 109 14510 30.75 187.50B 25.50A 25.50A 30.75 -118.25 1 149.00 11 3 14520 146.50 192.50B 27.25A 27.25A 32.75 -121.00 10 153.75 9 9 14525 120.50 195.50B 28.00A 32.75B 33.50 -122.75 40 156.25 30 14530 130.00 198.50B 29.00A 37.25B 34.50 -124.25 33 158.75 14540 131.75 204.50B 31.00A 45.50B 36.50 -127.25 33 163.75 5 5 14550 106.00 210.25B 32.75A 37.75B 38.75 -130.00 82 168.75 1 45 14560 150.50 217.25B 35.00A 35.00A 40.75 -133.25 61 174.00 14570 133.00 223.25B 37.25A 37.25A 43.25 -136.25 27 179.50 14575 112.75 226.25B 38.00A 45.50B 44.50 -137.75 11 182.25 68 14580 134.50 229.25B 39.25 39.25 45.75 -139.25 33 185.00 1 14590 139.25 236.25B 41.75A 64.00B 48.25 -142.25 19 190.50 14600 233.75 242.25B 44.00A 51.75B 51.00 -145.25 196 196.25 1 260 14610 172.50 249.25B 47.00A 47.00A 53.75 -148.25 25 202.00 14620 124.00 256.25B 49.50A 49.50A 56.75 -151.25 11 208.00 14625 155.25 259.00B 50.75A 50.75A 58.25 -152.75 30 211.00 44 14630 124.00 262.75B 52.25A 52.25A 59.75 -154.50 11 214.25 1 1 14640 160.00 270.25B 55.25A 55.25A 63.00 -157.25 6 220.25 2 2 14650 178.00 277.75B 58.25A 58.25A 66.25 -160.50 67 226.75 26 20 14660 171.50 285.25B 61.75A 70.50B 69.75 -163.25 25 233.00 14670 156.50 291.50B 65.00A 74.25B 73.00 -166.50 2 239.50 14675 70.25 295.25B 66.50A 66.50A 74.75 -168.25 10 243.00 2 1 14680 99.00 300.25B 68.50A 103.50B 76.50 -169.75 1 246.25 14690 108.00 307.75B 72.25A 81.75B 80.25 -172.75 3 253.00 14700 285.50 315.25B 75.75A 75.75A 83.75 -176.25 197 260.00 1 71 14710 249.25 322.25B 79.75A 79.75A 87.50 -179.50 16 267.00 1 1 14720 87.75 331.25B 83.75A 83.75A 91.50 -182.75 2 274.25 14725 107.00 334.25B 85.00 86.00B 93.50 -184.25 22 277.75 9 3 14730 208.50 338.75B 88.00A 88.00A 95.50 -186.00 7 281.50 14740 102.00 346.25B 92.25A 106.25B 99.75 -189.00 4 288.75 1 1 14750 324.00 355.25B 96.75A 97.00 104.50 -191.75 30 296.25 1 256 14760 254.50 364.25B 101.25A 264.25B 109.25 -194.75 2 304.00 14770 198.75 371.75B 106.00A 246.25B 114.25 -197.50 19 311.75 1 1 14775 ---- 376.25B 108.50A 376.25B 116.75 -198.75 315.50 3 14780 126.75 380.75B 111.00A 136.00B 119.50 -200.00 9 319.50 14790 ---- 389.75B 116.00A 389.75B 124.75 -202.75 327.50 14800 ---- 397.25B 121.00A 397.25B 130.25 -205.25 20 335.50 2 22 14810 ---- 406.25B 126.50A 406.25B 136.00 -207.75 343.75 1 1 14820 ---- 415.25B 132.00A 415.25B 141.75 -210.25 352.00 14825 ---- 419.75B 134.75A 419.75B 144.75 -211.50 356.25 4 14830 ---- 424.25B 137.50A 424.25B 147.50 -212.75 360.25 1 1 14840 ---- 433.25B 143.50A 433.25B 153.75 -215.00 368.75 14850 156.00 442.25B 149.25A 161.50B 159.75 -217.75 6 377.50 1 36 14860 ---- 450.75B 155.50A 450.75B 166.25 -219.75 386.00 14870 ---- 461.25B 161.75A 461.25B 172.75 -222.00 394.75 14875 ---- 465.00B 165.00A 465.00B 176.00 -223.25 399.25 3 8 14880 ---- 470.00B 168.50A 470.00B 179.50 -224.00 403.50 14890 ---- 478.75B 175.00A 478.75B 186.25 -226.25 412.50 14900 ---- 489.50B 182.00A 489.50B 193.50 -228.00 421.50 2 29 14910 ---- 498.00B 189.00A 498.00B 200.50 -230.00 430.50 14920 ---- 503.25B 196.25A 503.25B 208.00 -231.75 439.75 14925 ---- 510.75B 199.75A 510.75B 211.75 -232.50 444.25 3 3 14930 ---- 512.75B 203.50A 512.75B 215.50 -233.25 448.75 14940 ---- 523.00B 211.00A 523.00B 223.00 -235.00 458.00 14950 ---- 534.75B 221.50A 534.75B 230.75 -236.75 467.50 2 14 14960 ---- 542.50B 230.00A 542.50B 238.75 -238.00 476.75 14970 ---- 552.00B 237.50A 552.00B 246.75 -239.50 486.25 14975 ---- 559.00B 240.25A 559.00B 250.75 -240.25 491.00 14980 ---- 561.75B 246.25A 561.75B 254.75 -240.75 495.50 14990 ---- 570.75B 254.50A 570.75B 263.00 -242.00 505.00 15000 ---- 583.50B 261.00A 583.50B 271.25 -243.50 514.75 5 228 15010 ---- ---- ---- 276.50A 279.75 ---- ---- 15020 ---- ---- ---- 284.75A 288.50 ---- ---- 15025 ---- 608.00B 282.00A 608.00B 292.75 -246.00 538.75 1 2 15030 ---- ---- ---- 293.00A 297.25 ---- ---- 15040 ---- ---- ---- 303.75A 306.00 ---- ---- 15050 ---- 632.50B 304.50A 632.50B 315.00 -248.00 563.00 55 15060 ---- ---- ---- 321.50A 324.00 ---- ---- 15075 605.00 657.25B 327.00A 657.00B 337.75 -249.50 1 587.25 2 4 15100 368.25 682.00B 349.50A 349.50A 361.00 -250.75 4 611.75 58 15125 ---- 706.75B 373.75A 706.50B 384.75 -251.50 636.25 8 15150 ---- 731.75B 398.25A 731.75B 408.75 -252.25 1 661.00 1 68 15175 ---- 756.50B 422.25A 756.50B 433.00 -252.75 685.75 1 1 15200 ---- 780.75B 446.75A 780.75B 457.25 -253.25 710.50 3 24 15225 ---- 805.00B 471.25A 805.00B 482.00 -253.50 735.50 2 2 15250 ---- 829.75B 495.75A 829.75B 506.50 -253.75 760.25 2 208 15275 ---- 853.75B 520.50A 853.75B 531.25 -254.00 785.25 15300 ---- 878.50B 545.25A 878.50B 556.25 -253.75 810.00 1 20 15325 ---- 903.50B 570.00A 903.50B 581.00 -254.00 835.00 15350 ---- 929.50B 595.00A 929.50B 606.00 -254.00 860.00 6 15375 ---- 953.50B 619.75A 953.50B 630.75 -254.00 884.75 15400 ---- 979.50B 644.75A 979.50B 655.75 -254.00 909.75 7 15425 ---- 1003.50B 672.50A 1003.50B 680.75 -254.00 934.75 15450 ---- 1029.25B 700.75A 1029.25B 705.75 -254.00 959.75 2 15475 ---- 1053.75B 725.75A 1053.75B 730.50 -254.25 984.75 15500 ---- 1079.25B 750.25A 1079.25B 755.50 -254.00 1009.50 4 15525 ---- 1103.25B 775.25A 1103.25B 780.50 -254.00 1034.50 15550 ---- 1129.25B 800.50A 1129.25B 805.50 -254.00 1059.50 15575 ---- 1153.00B 825.25A 1153.00B 830.50 -254.00 1084.50 15600 ---- 1178.00B 850.50A 1178.00B 855.50 -254.00 1109.50 3 15650 ---- 1228.00B 900.25A 1228.00B 905.50 -254.00 1159.50 2 15700 ---- 1277.75B 950.50A 1277.75B 955.50 -253.75 1209.25 1 15750 ---- 1329.00B 1000.25A 1329.00B 1005.50 -253.75 1259.25 1 15800 ---- 1378.75B 1050.00A 1378.75B 1055.50 -253.75 1309.25 15850 ---- 1428.75B 1099.75A 1428.75B 1105.25 -254.00 1359.25 15900 ---- 1478.75B 1149.75A 1478.75B 1155.25 -254.00 1409.25 15950 ---- 1528.75B 1199.50A 1528.75B 1205.25 -253.75 1459.00 16000 ---- 1577.75B 1249.50A 1577.75B 1255.25 -253.75 1509.00 16050 ---- 1628.50B 1299.25A 1628.50B 1305.00 -254.00 1559.00 16100 ---- 1677.50B 1349.25A 1677.50B 1355.00 -254.00 1609.00 16150 ---- 1728.50B 1399.25A 1728.50B 1405.00 -254.00 1659.00 16200 ---- 1778.50B 1449.00A 1778.50B 1455.00 -254.00 1709.00 16250 ---- 1828.50B 1499.00A 1828.50B 1505.00 -254.00 1759.00 16300 ---- 1878.50B 1549.00A 1878.50B 1555.00 -254.00 1809.00 2 16350 ---- 1928.50B 1599.00A 1928.50B 1605.00 -254.00 1859.00 16400 ---- 1978.50B 1649.00A 1978.50B 1655.00 -254.00 1909.00 16450 ---- 2027.50B 1698.75A 2027.50B 1705.00 -254.00 1959.00 16500 ---- 2078.25B 1748.75A 2078.25B 1755.00 -253.75 2008.75 16600 ---- 2178.25B 1848.75A 2178.25B 1855.00 -253.75 2108.75 16700 ---- 2278.25B 1948.75A 2278.25B 1955.00 -253.75 2208.75 16750 ---- 2328.25B 1998.75A 2328.25B 2005.00 -253.75 2258.75 16800 ---- 2378.25B 2048.50A 2378.25B 2055.00 -253.75 2308.75 16900 ---- 2478.25B 2148.50A 2478.25B 2154.75 -254.00 2408.75 17000 ---- 2577.00B 2248.50A 2577.00B 2254.75 -254.00 2508.75 17250 ---- 2828.00B 2498.25A 2828.00B 2504.75 -253.75 2758.50 17500 ---- 3077.75B 2748.25A 3077.75B 2754.75 -253.75 3008.50 17750 ---- 3326.50B 2998.00A 3326.50B 3004.75 -253.50 3258.25 18000 ---- 3577.50B 3247.75A 3577.50B 3254.50 -253.75 3508.25 18250 ---- 3826.25B 3497.75A 3826.25B 3504.50 -253.50 3758.00 18500 ---- 4077.25B 3747.50A 4077.25B 3754.50 -253.50 4008.00 19000 ---- 4576.75B 4247.25A 4576.75B 4254.25 -253.50 4507.75 19500 ---- 5076.50B 4747.00A 5076.50B 4754.00 -253.50 5007.50 20000 ---- 5575.25B 5246.75A 5575.25B 5254.00 -253.25 5507.25 20500 ---- 6076.00B 5746.25A 6076.00B 5753.75 -253.50 6007.25 21000 ---- 6574.50B 6246.00A 6574.50B 6253.75 -253.25 6507.00 21500 ---- 7074.25B 6745.75A 7074.25B 6753.50 -253.25 7006.75 QN1 DEC23 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 -.05 .05 6000 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 -.05 .10 7000 ---- ---- ---- ---- .10 -.10 .20 7500 ---- ---- ---- ---- .20 -.10 .30 8000 ---- ---- ---- ---- .35 -.15 .50 8500 ---- ---- .65A .65A .50 -.25 .75 50 250 8750 ---- ---- .70A .70A .65 -.30 .95 9000 ---- ---- .85A .85A .75 -.40 1.15 9250 ---- ---- .60A .60A .90 -.50 1.40 9500 .75 .75 .70 .70 1.10 -.60 100 1.70 9750 ---- ---- 1.50A 1.50A 1.35 -.70 2.05 10000 ---- ---- 1.80A 1.80A 1.60 -.90 2.50 10250 ---- ---- 2.20A 2.20A 1.95 -1.05 3.00 10500 ---- ---- 2.70A 2.70A 2.35 -1.30 3.65 10750 ---- ---- 3.20A 3.20A 2.90 -1.55 4.45 11000 ---- ---- 3.85A 3.85A 3.50 -2.00 5.50 11250 ---- ---- 4.60A 4.60A 4.25 -2.50 6.75 11400 ---- ---- 5.25A 5.25A 4.80 -2.95 7.75 11500 ---- 8.50B 5.50A 8.50B 5.25 -3.00 8.25 11600 ---- ---- 6.00A 6.00A 5.75 -3.50 9.25 11700 8.25 10.25B 6.50A 6.50A 6.25 -3.75 2 10.00 2 11750 ---- 10.75B 6.75A 10.75B 6.50 -4.00 10.50 11800 ---- 11.25B 7.00A 11.25B 6.75 -4.25 11.00 1 11900 ---- 12.50B 7.75A 12.50B 7.25 -5.00 12.25 12000 ---- 14.00B 8.50A 14.00B 8.00 -5.50 13.50 12100 11.00 15.50B 9.25A 9.25A 8.75 -6.25 1 15.00 1 12200 ---- 17.50B 10.25A 17.50B 9.75 -7.00 16.75 12250 ---- 18.50B 10.75A 18.50B 10.25 -7.50 17.75 12300 ---- 19.75B 11.25A 19.75B 10.75 -8.00 18.75 12350 ---- 21.00B 11.75A 21.00B 11.50 -8.25 19.75 12400 ---- 22.25B 12.50A 22.25B 12.00 -9.00 21.00 12450 ---- 23.75B 13.00A 23.75B 12.75 -9.50 22.25 12500 ---- 25.25B 13.75A 25.25B 13.50 -10.25 23.75 3 3 12550 ---- 27.00B 14.50A 27.00B 14.25 -11.00 25.25 12600 ---- 29.00B 15.50A 29.00B 15.25 -11.75 27.00 12650 ---- 31.00B 16.25A 31.00B 16.00 -12.75 28.75 1 1 12700 ---- 33.00B 17.25A 33.00B 17.00 -13.75 30.75 12750 23.25 35.50B 18.25A 24.00B 18.25 -14.50 2 32.75 1 1 12800 ---- 38.00B 19.50A 38.00B 19.50 -15.50 35.00 12850 ---- 40.75B 20.75A 40.75B 20.75 -16.75 37.50 12900 ---- 43.75B 22.00A 43.75B 22.00 -18.00 5 40.00 5 5 12950 ---- 47.00B 23.50A 47.00B 23.50 -19.50 43.00 13000 25.75 50.50B 25.25A 25.75 25.25 -20.75 20 46.00 8 13050 ---- 54.00B 26.75A 54.00B 27.00 -22.50 49.50 13100 ---- 58.00B 28.75A 58.00B 29.00 -24.00 53.00 13150 ---- 62.25B 30.75A 62.25B 31.00 -25.75 56.75 13200 ---- 67.00B 32.75A 67.00B 33.50 -27.50 61.00 13250 ---- 72.00B 35.25A 72.00B 36.00 -29.50 65.50 1 3 13300 ---- 77.25B 38.00A 77.25B 38.50 -31.75 2 70.25 4 13350 ---- 83.00B 41.00A 83.00B 41.50 -34.00 75.50 13400 ---- 89.25B 44.00A 89.25B 44.75 -36.25 81.00 13450 ---- 96.00B 47.50A 96.00B 48.00 -39.00 87.00 13500 49.75 103.00B 49.75 51.25B 51.75 -41.50 21 93.25 2 2 13550 ---- 110.50B 55.00A 110.50B 55.75 -44.25 2 100.00 13600 ---- 118.75B 59.25A 118.75B 60.25 -47.25 1 107.50 1 3 13650 ---- 127.25B 64.00A 127.25B 64.75 -50.50 115.25 13700 ---- 136.50B 68.75A 136.50B 70.00 -53.50 5 123.50 6 6 13750 ---- 146.25B 74.25A 146.25B 75.50 -56.75 132.25 13800 ---- 156.75B 80.00A 156.75B 81.25 -60.50 1 141.75 1 1 13850 ---- 167.75B 86.25A 167.75B 87.75 -64.25 1 152.00 13900 ---- 179.75B 93.25A 179.75B 94.50 -68.25 162.75 13950 ---- 192.25B 100.50A 192.25B 102.00 -72.00 174.00 14000 ---- 205.50B 108.25A 205.50B 110.00 -76.25 4 186.25 2 14050 ---- 220.25B 116.75A 220.25B 118.75 -80.25 199.00 14100 ---- 235.25B 125.75A 235.25B 128.00 -84.75 212.75 1 14150 ---- 251.25B 135.50A 251.25B 138.00 -89.25 227.25 14200 ---- 268.25B 145.75A 268.25B 148.50 -94.25 242.75 14250 ---- 286.25B 157.00A 286.25B 160.00 -99.00 259.00 1 2 14300 ---- 305.50B 169.00A 305.50B 172.25 -104.00 2 276.25 1 14350 ---- 325.50B 181.75A 325.50B 185.25 -109.25 294.50 14400 337.75 346.50B 195.50A 195.50A 199.25 -114.50 8 313.75 4 4 14450 ---- 368.75B 210.00A 368.75B 214.00 -120.00 334.00 14500 ---- 390.50B 225.50A 390.50B 229.75 -125.75 1 355.50 2 14550 ---- 415.00B 242.25A 415.00B 246.50 -131.75 378.25 14600 ---- 440.25B 259.75A 440.25B 264.50 -137.50 402.00 14650 ---- 467.00B 280.25A 457.00B 283.50 -143.50 2 427.00 14700 ---- 495.00B 300.00A 482.75B 303.50 -149.75 453.25 14750 ---- 524.25B 321.25A 513.50B 325.00 -155.75 1 480.75 14800 ---- 554.75B 343.50A 537.50B 347.50 -162.00 509.50 14850 ---- 586.50B 367.00A 576.00B 371.50 -168.00 539.50 14900 ---- 619.50B 391.75A 607.75B 396.50 -174.25 570.75 14950 ---- 643.00B 418.00A 643.00B 423.25 -180.25 603.50 15000 ---- 678.00B 445.50A 678.00B 451.25 -186.00 2 637.25 15050 ---- 718.00B 474.50A 718.00B 480.50 -191.75 672.25 15100 ---- 756.25B 505.00A 756.25B 511.25 -197.50 708.75 15150 ---- 797.00B 536.75A 797.00B 543.50 -202.75 746.25 15200 ---- 837.50B 570.00A 837.50B 577.25 -207.50 784.75 15250 ---- 878.50B 604.50A 878.50B 612.25 -212.25 824.50 15300 ---- 921.00B 640.25A 921.00B 648.50 -216.75 865.25 15350 ---- 962.25B 692.25A 962.25B 686.00 -221.00 907.00 15400 ---- 1006.75B 730.25A 1006.75B 725.00 -224.75 949.75 15450 ---- ---- ---- 769.50A 765.00 ---- ---- 15500 ---- 1095.75B 809.75A 1095.75B 806.00 -231.75 1037.75 15600 ---- 1177.25B 910.00A 1177.25B 891.25 -237.00 1128.25 15700 ---- 1271.25B 998.00A 1271.25B 979.75 -241.50 1221.25 15750 ---- 1318.25B 1043.25A 1318.25B 1025.25 -243.25 1268.50 15800 ---- 1366.75B 1086.50A 1366.75B 1071.25 -245.00 1316.25 15900 ---- 1463.50B 1179.75A 1463.50B 1165.00 -247.25 1412.25 16000 ---- 1561.00B 1274.50A 1561.00B 1260.25 -249.25 1509.50 16250 ---- 1806.75B 1517.25A 1806.75B 1503.50 -251.50 1755.00 16500 ---- 2053.75B 1763.75A 2053.75B 1749.75 -252.50 2002.25 16750 ---- 2301.75B 2011.75A 2301.75B 1997.75 -252.75 2250.50 17000 ---- 2551.00B 2259.75A 2551.00B 2246.25 -252.75 2499.00 17250 ---- 2800.75B 2508.50A 2800.75B 2495.00 -252.75 2747.75 17500 ---- 3047.50B 2756.75A 3047.50B 2743.75 -252.75 2996.50 18000 ---- 3545.00B 3254.50A 3545.00B 3241.50 -252.50 3494.00 18500 ---- 4042.50B 3752.25A 4042.50B 3739.25 -252.50 3991.75 19000 ---- 4540.00B 4250.00A 4540.00B 4237.00 -252.50 4489.50 19500 ---- 5037.50B 4751.75A 5037.50B 4734.75 -252.50 4987.25 20000 ---- 5535.50B 5245.25A 5535.50B 5232.75 -252.25 5485.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5552 3784 13806 QN2 NOV23 WEEK 2 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11730.75B 1404.00A 1404.00A 11729.25 +255.75 1473.50 3500 ---- 11231.25B 0904.50A 0904.50A 11229.75 +255.50 0974.25 4000 ---- 10732.00B 0404.25A 0404.25A 10730.50 +255.50 0475.00 4500 ---- 10232.75B 9905.75A 9905.75A 10231.00 +255.25 9975.75 5000 ---- 9733.50B 9406.00A 9406.00A 9731.75 +255.25 9476.50 5500 ---- 9234.50B 8907.50A 8907.50A 9232.50 +255.25 8977.25 6000 ---- 8735.00B 8407.50A 8407.50A 8733.00 +255.00 8478.00 6500 ---- 8236.25B 7909.25A 7909.25A 8233.75 +255.00 7978.75 7000 ---- 7736.75B 7410.50A 7410.50A 7734.50 +255.00 7479.50 7500 ---- 7237.50B 6910.00A 6910.00A 7235.00 +255.00 6980.00 8000 ---- 6738.50B 6410.75A 6410.75A 6735.75 +255.00 6480.75 8500 ---- 6239.75B 5913.00A 5913.00A 6236.25 +254.75 5981.50 8750 ---- 5990.25B 5662.75A 5662.75A 5986.75 +254.75 5732.00 9000 ---- 5740.25B 5412.50A 5412.50A 5737.00 +254.75 5482.25 9250 ---- 5490.50B 5163.00A 5163.00A 5487.25 +254.50 5232.75 9500 ---- 5241.50B 4914.75A 4914.75A 5237.75 +254.75 4983.00 9750 ---- 4991.50B 4664.00A 4664.00A 4988.00 +254.50 4733.50 10000 ---- 4741.75B 4415.75A 4415.75A 4738.25 +254.50 4483.75 10250 ---- 4492.50B 4166.25A 4166.25A 4488.75 +254.50 4234.25 10500 ---- 4243.25B 3916.25A 3916.25A 4239.00 +254.50 3984.50 10750 ---- 3993.25B 3666.75A 3666.75A 3989.50 +254.50 3735.00 11000 ---- 3743.75B 3417.25A 3417.25A 3739.75 +254.25 3485.50 11250 ---- 3494.50B 3168.00A 3168.00A 3490.25 +254.25 3236.00 11400 ---- 3345.00B 3017.75A 3017.75A 3340.50 +254.25 3086.25 11500 ---- 3245.00B 2918.00A 2918.00A 3240.50 +254.00 2986.50 11600 ---- 3145.50B 2818.75A 2818.75A 3140.75 +254.00 2886.75 11700 ---- 3045.50B 2719.25A 2719.25A 3041.00 +253.75 2787.25 11750 ---- 2995.50B 2668.50A 2668.50A 2991.00 +253.75 2737.25 11800 ---- 2945.75B 2620.00A 2620.00A 2941.25 +253.75 2687.50 11900 ---- 2846.00B 2519.75A 2519.75A 2841.25 +253.50 2587.75 12000 ---- 2746.25B 2420.25A 2420.25A 2741.50 +253.50 2488.00 12100 ---- 2646.50B 2319.75A 2319.75A 2641.75 +253.25 2388.50 12200 ---- 2546.50B 2220.00A 2220.00A 2542.00 +253.00 2289.00 12250 ---- 2497.00B 2171.25A 2171.25A 2492.25 +253.00 2239.25 12300 ---- 2446.75B 2120.25A 2120.25A 2442.50 +253.00 2189.50 12350 ---- 2397.25B 2071.75A 2071.75A 2392.50 +252.75 2139.75 12400 ---- 2346.50B 2022.50A 2022.50A 2342.75 +252.75 2090.00 12450 ---- 2297.00B 1972.25A 1972.25A 2292.75 +252.50 2040.25 12500 ---- 2246.75B 1922.50A 1922.50A 2243.00 +252.50 1990.50 12550 ---- 2197.50B 1873.25A 1873.25A 2193.00 +252.25 1940.75 12600 ---- 2147.50B 1822.75A 1822.75A 2143.25 +252.00 1891.25 12650 ---- 2097.50B 1773.50A 1773.50A 2093.50 +252.00 1841.50 12700 ---- 2047.50B 1724.50A 1724.50A 2043.50 +251.75 1791.75 12750 ---- 1998.00B 1673.75A 1673.75A 1993.75 +251.50 1742.25 12800 ---- 1947.75B 1625.50A 1625.50A 1944.00 +251.25 1692.75 1 12850 ---- 1898.50B 1576.00A 1576.00A 1894.00 +250.75 1643.25 12875 ---- 1858.25B 1560.50A 1560.50A 1869.25 +250.75 1618.50 12900 ---- 1848.50B 1526.50A 1526.50A 1844.25 +250.50 1593.75 12925 ---- 1808.50B 1512.50A 1512.50A 1819.50 +250.50 1569.00 12950 ---- 1798.75B 1477.00A 1477.00A 1794.50 +250.25 1544.25 12975 ---- 1759.00B 1466.25A 1466.25A 1769.75 +250.25 1519.50 13000 ---- 1748.75B 1428.00A 1428.00A 1744.75 +249.75 1495.00 13025 ---- 1712.00B 1414.25A 1414.25A 1720.00 +249.75 1470.25 13050 ---- 1698.75B 1378.00A 1378.00A 1695.00 +249.25 1445.75 13075 ---- 1659.25B 1368.25A 1368.25A 1670.25 +249.25 1421.00 13100 ---- 1649.00B 1329.75A 1329.75A 1645.25 +248.75 1396.50 13125 ---- 1609.75B 1316.25A 1316.25A 1620.50 +248.50 1372.00 13150 ---- 1599.50B 1281.25A 1281.25A 1595.75 +248.50 1347.25 13175 ---- 1559.75B 1270.25A 1270.25A 1570.75 +248.00 1322.75 13200 ---- 1550.00B 1232.50A 1232.50A 1546.00 +247.50 1298.50 13225 ---- 1510.00B 1219.00A 1219.00A 1521.25 +247.25 1274.00 13250 ---- 1500.25B 1183.00A 1183.00A 1496.50 +247.00 1249.50 13275 ---- 1460.50B 1171.50A 1171.50A 1471.75 +246.50 1225.25 13300 ---- 1450.75B 1129.75A 1129.75A 1446.75 +245.75 1201.00 13325 ---- 1411.25B 1125.50A 1125.50A 1422.00 +245.25 1176.75 13350 ---- 1401.25B 1082.50A 1082.50A 1397.25 +244.75 1152.50 13375 ---- 1361.50B 1074.50A 1074.50A 1372.50 +244.25 1128.25 13400 ---- 1351.50B 1033.50A 1033.50A 1347.75 +243.50 1104.25 13425 ---- 1315.25B 1025.75A 1025.75A 1323.25 +243.00 1080.25 13450 ---- 1302.25B 986.25A 986.25A 1298.50 +242.25 1056.25 13475 ---- 1262.75B 979.75A 979.75A 1273.75 +241.25 1032.50 13500 1150.00 1253.00B 939.00A 1083.75A 1249.25 +240.50 1 1008.75 1 1 13525 ---- 1213.50B 931.75A 931.75A 1224.50 +239.50 985.00 13550 ---- 1204.00B 893.50A 893.50A 1200.00 +238.75 961.25 13575 ---- 1164.50B 882.50A 882.50A 1175.50 +237.75 937.75 13600 ---- 1154.75B 846.25A 846.25A 1151.00 +236.50 914.50 13625 ---- 1115.50B 834.75A 834.75A 1126.50 +235.25 891.25 13650 ---- 1105.75B 800.75A 800.75A 1102.00 +234.00 868.00 13675 ---- 1066.75B 791.75A 791.75A 1077.50 +232.50 845.00 13700 ---- 1057.25B 755.25A 755.25A 1053.25 +231.25 822.00 13725 ---- 1018.00B 749.75A 749.75A 1029.00 +229.75 799.25 13750 ---- 1008.50B 710.50A 710.50A 1004.75 +228.25 776.50 13775 ---- 969.50B 704.75A 704.75A 980.50 +226.50 754.00 13800 ---- 965.25B 667.00A 667.00A 956.50 +224.75 731.75 13825 ---- 924.25B 659.00A 659.00A 932.25 +222.75 709.50 13850 ---- 918.00B 623.50A 623.50A 908.50 +221.00 687.50 13875 ---- 886.00B 610.50A 610.50A 884.50 +218.75 665.75 13900 604.25 870.75B 581.50A 601.00A 860.75 +216.75 1 644.00 3 13925 ---- 838.50B 568.75A 568.75A 837.00 +214.50 622.50 13950 ---- 821.75B 541.00A 541.00A 813.50 +212.00 601.50 13975 ---- 791.00B 529.00A 529.00A 790.00 +209.50 580.50 14000 ---- 776.25B 500.00A 500.00A 766.75 +207.25 4 559.50 5 14025 ---- 744.50B 487.00A 487.00A 743.50 +204.50 539.00 14050 ---- 729.00B 461.25A 461.25A 720.50 +201.75 518.75 14075 ---- 695.00B 448.50A 448.50A 697.50 +198.75 498.75 14100 ---- 683.50B 422.50A 422.50A 674.75 +195.75 479.00 14125 ---- 657.25B 407.75A 407.75A 652.00 +192.50 459.50 14150 406.00 638.50B 386.00A 458.75A 629.75 +189.50 2 440.25 2 5 14175 ---- 612.50B 371.25A 371.25A 607.50 +186.00 421.50 14200 380.75 593.50B 350.00A 350.00A 585.50 +182.75 3 402.75 2 14225 ---- 568.50B 333.00A 333.00A 563.50 +179.00 384.50 14250 ---- 550.00B 316.00A 316.00A 542.00 +175.25 3 366.75 36 14275 ---- 525.25B 299.50A 299.50A 520.50 +171.50 349.00 14300 ---- 508.00B 283.50A 283.50A 499.50 +167.50 332.00 9 42 14325 ---- 485.50B 267.75A 267.75A 478.50 +163.50 315.00 14350 464.75 466.25B 251.75A 440.75A 458.00 +159.50 2 298.50 40 45 14375 ---- 444.25B 237.25A 237.25A 437.50 +155.00 282.50 14400 237.25 425.25B 223.25A 297.25A 417.50 +150.50 31 267.00 84 55 14425 ---- 404.25B 209.75A 209.75A 397.75 +146.00 2 251.75 7 252 14450 ---- 386.50B 196.25A 196.25A 378.50 +141.50 4 237.00 22 14475 203.25 365.50B 183.75A 365.00B 359.50 +137.00 1 222.50 14500 189.00 348.75B 171.50A 335.00A 340.75 +132.00 15 208.75 17 196 14525 ---- 330.00B 159.50A 159.50A 322.50 +127.25 25 195.25 14550 208.00 312.00B 148.25A 196.75A 304.50 +122.00 27 182.50 1 26 14575 ---- 295.00B 137.25A 137.25A 287.25 +117.25 170.00 5 6 14600 143.00 277.00B 127.00A 249.50A 270.25 +112.25 29 158.00 23 57 14625 ---- 260.50B 117.00A 117.00A 253.50 +107.00 146.50 14650 ---- 245.50B 107.75A 107.75A 237.50 +102.00 35 135.50 12 14675 ---- 229.75B 98.75A 98.75A 222.00 +97.00 125.00 14700 105.00 214.50B 90.25A 201.25A 207.00 +92.00 106 115.00 5 72 14725 151.50 199.75B 82.50A 199.75B 192.25 +86.50 4 105.75 14750 90.00 185.75B 75.00A 173.00A 178.25 +81.50 72 96.75 107 48 14775 125.50 172.00B 67.75A 97.75A 165.00 +76.75 7 88.25 14800 74.50 158.75B 61.00 158.75B 152.00 +71.75 132 80.25 40 145 14825 86.50 146.50B 55.25A 80.75A 139.75 +67.00 10 72.75 14850 58.00 134.25B 49.75A 49.75A 128.25 +62.50 76 65.75 63 37 14875 ---- 123.00B 44.25A 44.25A 117.25 +58.00 59.25 14900 69.00 112.25B 39.75A 99.00A 106.75 +53.50 43 53.25 4 327 14925 ---- 102.00B 35.25A 35.25A 96.75 +49.00 47.75 14950 53.25 92.50B 31.25A 92.50B 87.50 +45.00 2 42.50 1 29 14975 45.00 83.50B 27.75A 83.50B 79.00 +41.25 2 37.75 5 5 15000 33.00 75.00B 24.50A 71.75B 70.75 +37.25 132 33.50 22 169 15025 22.50 67.25B 21.50A 67.25B 63.50 +34.00 29 29.50 15050 31.00 60.00B 19.00A 60.00B 56.50 +30.50 8 26.00 10 22 15075 ---- 53.25B 16.50A 16.50A 50.25 +27.50 22.75 15100 18.75 47.25B 14.50A 47.25B 44.25 +24.25 37 20.00 1 28 15125 ---- 41.50B 12.75A 12.75A 39.00 +21.75 17.25 15150 17.75 36.50B 11.00A 36.50B 34.25 +19.25 2 15.00 8 14 15175 ---- ---- ---- 10.00A 30.00 ---- ---- 15200 11.00 27.50B 8.50A 27.50B 26.00 +14.75 26 11.25 70 213 15225 ---- ---- ---- 7.75A 22.50 ---- ---- 15250 9.00 20.75B 6.50A 20.75B 19.50 +11.00 1 8.50 74 15300 5.50 15.25B 4.85A 4.85A 14.50 +8.25 46 6.25 58 76 15350 6.25 11.00B 3.75A 11.00B 10.50 +5.80 2 4.70 1 10 15400 5.75 7.75B 3.00A 7.75B 7.75 +4.20 10 3.55 19 15450 3.75 5.50 2.50A 5.50 5.50 +2.75 2 2.75 25 26 15500 4.00 4.05B 2.10A 3.95A 4.05 +1.90 2 2.15 114 15550 ---- 2.95B ---- 2.95B 3.00 +1.30 1.70 7 15600 ---- 2.15B ---- 2.15B 2.20 +.80 1 1.40 48 15650 ---- 1.55B ---- 1.55B 1.70 +.55 1.15 24 15700 ---- 1.15B ---- 1.15B 1.30 +.40 3 .90 181 15750 ---- .90B ---- .90B 1.05 +.30 .75 11 15800 ---- .70B ---- .70B .85 +.25 .60 1 123 15850 ---- .60B ---- .60B .70 +.20 .50 4 15900 ---- .50B ---- .50B .60 +.20 .40 8 15950 ---- .40B ---- .40B .55 +.20 .35 30 16000 .65 .65 .65 .65 .50 +.20 5 .30 2 46 16050 ---- ---- ---- ---- .45 +.20 .25 3 16100 ---- ---- ---- ---- .40 +.20 .20 103 16150 ---- ---- ---- ---- .35 +.20 .15 2 16200 ---- .15B ---- .15B .35 +.25 .10 32 16250 ---- ---- ---- ---- .25 +.15 .10 16300 ---- .10B ---- .10B .20 +.15 .05 1 16350 ---- ---- ---- ---- .15 +.10 .05 37 16400 ---- ---- ---- ---- .10 +.05 .05 16450 ---- ---- ---- ---- .10 +.10 CAB 16500 ---- ---- ---- ---- .05 +.05 CAB 3 16600 ---- ---- ---- ---- .05 +.05 CAB 16700 ---- ---- ---- ---- CAB .00 CAB 16750 ---- ---- ---- ---- CAB .00 CAB 2 16800 ---- ---- ---- ---- CAB .00 CAB 16900 ---- ---- ---- ---- CAB .00 CAB 17000 ---- ---- ---- ---- CAB .00 CAB 1 17250 ---- ---- ---- ---- CAB .00 CAB 17500 ---- ---- ---- ---- CAB .00 CAB 17750 ---- ---- ---- ---- CAB .00 CAB 18000 ---- ---- ---- ---- CAB .00 CAB 18250 ---- ---- ---- ---- CAB .00 CAB 18500 ---- ---- ---- ---- CAB .00 CAB 19000 ---- ---- ---- ---- CAB .00 CAB 19500 ---- ---- ---- ---- CAB .00 CAB 20000 ---- ---- ---- ---- CAB .00 CAB 20500 ---- ---- ---- ---- CAB .00 CAB 21000 ---- ---- ---- ---- CAB .00 CAB 21500 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 945 612 2860 QN2 NOV23 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 .00 CAB 8000 ---- ---- ---- ---- CAB .00 CAB 8500 ---- ---- ---- ---- CAB .00 CAB 8750 ---- ---- ---- ---- CAB .00 CAB 9000 ---- ---- ---- ---- CAB .00 CAB 9250 ---- ---- ---- ---- CAB .00 CAB 9500 ---- ---- ---- ---- CAB -.05 .05 9750 ---- ---- ---- ---- CAB -.05 .05 140 10000 ---- ---- ---- ---- .05 .00 .05 15 10250 ---- ---- ---- ---- .05 -.05 .10 10500 ---- ---- ---- ---- .05 -.10 .15 32 10750 ---- ---- ---- ---- .10 -.15 .25 16 11000 ---- ---- ---- ---- .15 -.20 .35 25 37 11250 ---- ---- ---- ---- .20 -.30 .50 6 11400 ---- ---- ---- ---- .25 -.35 .60 11500 ---- ---- ---- ---- .30 -.40 .70 13 11600 ---- ---- .75A .75A .35 -.45 .80 11700 ---- ---- .80A .80A .40 -.55 .95 11750 ---- ---- .80A .80A .45 -.55 1.00 1 11800 ---- ---- .85A .85A .45 -.65 1.10 27 11900 ---- ---- .90A .90A .55 -.70 1.25 16 12000 .85 1.15 .85 .95A .65 -.85 4 1.50 12 12100 ---- ---- 1.05A 1.05A .75 -1.00 1.75 12200 ---- ---- 1.15A 1.15A .90 -1.15 2.05 121 12250 ---- ---- 1.20A 1.20A 1.00 -1.25 2.25 1 12300 ---- ---- 1.25A 1.25A 1.10 -1.35 2.45 1 12350 ---- ---- 1.25A 1.25A 1.15 -1.45 2.60 3 12400 ---- ---- 1.35A 1.35A 1.20 -1.55 2.75 7 12450 ---- ---- 1.40A 1.40A 1.30 -1.65 2.95 12500 2.00 2.00 1.25 1.25 1.35 -1.80 21 3.15 11 44 12550 ---- ---- 1.55A 1.55A 1.45 -1.95 3.40 12600 1.90 1.90 1.50 1.65A 1.55 -2.05 7 3.60 2 25 12650 ---- ---- 1.70A 1.70A 1.60 -2.30 3.90 16 12700 ---- 4.25B 1.80A 4.25B 1.70 -2.50 4.20 40 12750 2.10 4.65B 1.90A 1.90A 1.85 -2.65 5 4.50 54 12800 2.50 5.00B 2.05A 2.45A 1.95 -2.95 1 4.90 31 12850 ---- ---- 2.15A 2.15A 2.10 -3.15 5.25 1 12875 ---- 5.75B 2.25A 2.25A 2.15 -3.35 5.50 12900 2.25 6.00B 2.25 2.25 2.25 -3.50 2 5.75 10 12925 ---- 6.25B 2.40A 6.25B 2.30 -3.70 6.00 12950 ---- 6.50B 2.45A 6.50B 2.40 -3.85 6.25 11 9 12975 ---- 6.75B 2.55A 6.75B 2.50 -4.00 6.50 13000 7.00 7.25B 2.50 2.50 2.55 -4.20 13 6.75 10 245 13025 ---- 7.50B 2.75A 7.50B 2.65 -4.60 7.25 12 10 13050 ---- 8.00B 2.80A 8.00B 2.80 -4.70 7.50 1 77 13075 ---- 8.25B 2.95A 8.25B 2.90 -4.85 7.75 13100 ---- 8.75B 3.00A 8.75B 3.00 -5.25 8.25 8 39 13125 ---- 9.25B 3.15A 9.25B 3.15 -5.60 8.75 13150 ---- 9.75B 3.30A 9.75B 3.25 -5.75 9.00 7 85 13175 10.25 10.25 3.45A 3.45A 3.40 -6.10 2 9.50 13200 ---- 10.75B 3.55A 10.75B 3.55 -6.45 3 10.00 1 14 13225 ---- 11.50B 3.75A 11.50B 3.70 -6.80 10.50 9 9 13250 6.00 12.25B 3.85A 3.85A 3.85 -7.40 14 11.25 51 57 13275 ---- 13.00B 4.05A 13.00B 4.05 -7.70 11.75 13300 9.00 13.75B 4.20 4.20 4.25 -8.25 4 12.50 52 79 13325 13.75 14.50B 4.45A 14.50B 4.45 -8.55 11 13.00 13350 6.25 15.50B 4.60A 4.60A 4.65 -9.35 6 14.00 4 39 13375 ---- 16.50B 4.90A 16.50B 4.85 -9.90 14.75 13400 10.25 17.75B 5.00A 5.00A 5.00 -10.50 5 15.50 53 111 13425 ---- 18.75B 5.25A 18.75B 5.50 -11.00 16.50 13450 10.50 20.00B 5.50 5.50 5.75 -11.75 22 17.50 5 17 13475 ---- 21.50B 6.00A 21.50B 6.00 -12.75 18.75 13500 22.25 23.00B 5.50 5.50 6.25 -13.50 53 19.75 85 303 13525 ---- 24.50B 6.50A 24.50B 6.75 -14.25 21.00 20 20 13550 10.50 26.25B 7.00 7.00 7.00 -15.50 9 22.50 4 11 13575 18.00 28.00B 7.00A 7.00A 7.50 -16.50 34 24.00 13600 17.50 30.00B 7.50A 7.50A 8.00 -17.50 10 25.50 79 122 13625 14.25 32.00B 8.00A 17.25B 8.25 -19.00 2 27.25 13650 16.50 34.00B 8.50A 8.50A 9.00 -20.00 1 29.00 57 13675 ---- 36.50B 9.00A 36.50B 9.50 -21.25 30.75 17 13700 ---- 39.00B 9.50A 39.00B 10.00 -22.75 60 32.75 66 92 13725 ---- 41.50B 10.00A 41.50B 10.75 -24.25 35.00 13750 32.50 44.50B 10.75A 10.75A 11.50 -25.75 9 37.25 26 278 13775 ---- 47.50B 11.25A 47.50B 12.25 -27.50 3 39.75 13800 35.75 50.50B 12.00A 12.00A 13.25 -29.25 23 42.50 66 121 13825 ---- 54.00B 12.75A 54.00B 14.00 -31.25 2 45.25 13850 46.50 57.50B 13.75A 17.25B 15.00 -33.25 4 48.25 73 61 13875 31.25 61.25B 14.75A 14.75A 16.25 -35.00 6 51.25 1 1 13900 52.75 65.25B 15.75A 15.75A 17.25 -37.50 29 54.75 60 110 13925 33.00 69.50B 16.75A 16.75A 18.75 -39.50 1 58.25 7 13950 29.00 74.00B 18.00A 18.00A 20.00 -42.00 5 62.00 3 49 13975 ---- 78.75B 19.25A 78.75B 21.50 -44.50 66.00 14000 68.50 83.75B 20.75A 20.75A 23.25 -46.75 123 70.00 18 324 14025 ---- 89.00B 22.25A 89.00B 25.00 -49.50 74.50 1 1 14050 50.00 94.50B 24.00A 53.25B 26.75 -52.50 1 79.25 2 11 14075 27.00 100.25B 24.75 24.75 28.75 -55.25 100 84.00 100 100 14100 72.00 106.50B 27.75A 27.75A 31.00 -58.25 77 89.25 206 116 14125 ---- 113.00B 30.00A 113.00B 33.50 -61.25 94.75 14150 105.00 119.75B 32.25A 32.25A 36.00 -64.50 93 100.50 7 138 14175 ---- 126.75B 34.75A 126.75B 38.75 -68.00 106.75 14200 78.50 134.50B 37.50A 37.50A 41.50 -71.50 13 113.00 5 42 14225 ---- 142.25B 40.50A 142.25B 44.75 -75.00 119.75 14250 132.50 150.75B 43.50A 43.50A 48.00 -78.75 75 126.75 76 14275 101.75 159.25B 47.00A 96.50B 51.75 -82.50 20 134.25 14300 153.25 168.25B 50.75A 50.75A 55.50 -86.50 31 142.00 7 197 14325 ---- 177.75B 54.50A 177.75B 59.50 -90.50 150.00 1 14350 63.75 187.75B 58.75A 64.50B 64.00 -94.50 126 158.50 3 110 14375 ---- 198.25B 63.25A 198.25B 68.50 -99.00 167.50 5 14400 195.00 209.00B 68.25A 74.25B 73.50 -103.25 47 176.75 12 91 14425 78.25 220.25B 73.25A 79.75B 78.75 -107.75 8 186.50 14450 130.50 231.75B 78.75A 149.00B 84.25 -112.50 11 196.75 1 16 14475 95.00 243.50B 84.50A 91.50B 90.25 -117.25 8 207.50 1 1 14500 ---- 256.00B 90.75A 256.00B 96.50 -122.00 5 218.50 202 14525 182.25 268.75B 97.50A 201.50B 103.25 -126.75 1 230.00 14550 ---- 282.25B 104.25A 282.25B 110.25 -131.75 29 242.00 1 31 14575 ---- 296.00B 111.75A 296.00B 117.75 -136.75 254.50 14600 140.00 310.00B 119.50A 125.75B 125.75 -141.75 25 267.50 1 75 14625 ---- 321.00B 127.75A 316.00B 134.25 -146.75 281.00 14650 ---- 341.00B 136.50A 341.00B 143.25 -151.75 295.00 8 14675 153.00 352.50B 145.75A 145.75A 152.50 -157.00 2 309.50 14700 265.00 372.50B 155.50A 165.75B 162.50 -162.00 18 324.50 258 14725 172.50 385.75B 165.00 165.00 173.00 -167.00 4 340.00 14750 300.00 407.50B 176.50A 176.50A 183.75 -172.25 56 356.00 1 20 14775 ---- 416.00B 187.75A 416.00B 195.50 -177.00 372.50 14800 ---- 443.50B 199.50A 443.50B 207.50 -182.00 1 389.50 114 14825 ---- 442.25B 212.00A 442.25B 220.25 -186.75 407.00 14850 ---- 481.00B 224.75A 481.00B 233.50 -191.50 1 425.00 52 14875 ---- 483.75B 238.50A 483.75B 247.50 -196.00 443.50 14900 ---- 521.50B 252.50A 521.50B 262.00 -200.50 1 462.50 15 14925 ---- 528.50B 267.25A 528.50B 277.00 -204.75 481.75 14950 ---- 562.00B 282.75A 562.00B 292.75 -208.75 501.50 271 14975 ---- 568.00B 298.75A 568.00B 309.25 -212.50 521.75 15000 337.75 604.75B 315.50A 315.50A 326.00 -216.50 3 542.50 9 15025 ---- 612.50B 332.75A 612.50B 343.50 -220.00 563.50 15050 370.00 650.25B 350.50A 378.75B 361.50 -223.50 4 585.00 1 15075 640.00 657.25B 369.00A 369.00A 380.25 -226.50 2 606.75 15100 ---- 695.75B 391.25A 695.75B 399.50 -229.25 628.75 33 15125 ---- 701.75B 412.25A 701.75B 419.00 -232.25 651.25 15150 ---- 741.25B 431.25A 741.25B 439.25 -234.50 673.75 5 15175 ---- ---- ---- 467.00A 460.00 ---- ---- 15200 ---- 784.00B 472.00A 784.00B 481.00 -239.00 720.00 46 15225 ---- ---- ---- 507.75A 502.50 ---- ---- 15250 ---- 833.00B 515.50A 833.00B 524.50 -242.50 767.00 4 15300 ---- 880.25B 559.25A 880.25B 569.25 -245.50 814.75 15350 ---- 929.25B 606.50A 929.25B 615.25 -248.00 863.25 15400 ---- 978.25B 652.00A 978.25B 662.25 -249.75 912.00 1 15450 ---- 1028.00B 706.00A 1028.00B 710.25 -250.75 961.00 15500 ---- 1077.25B 754.25A 1077.25B 758.50 -252.00 1010.50 11 15550 ---- 1127.50B 802.25A 1127.50B 807.50 -252.50 1060.00 15600 ---- 1176.75B 851.25A 1176.75B 856.50 -253.00 1109.50 15650 ---- 1227.75B 901.00A 1227.75B 906.00 -253.25 1159.25 15700 ---- 1277.50B 950.00A 1277.50B 955.50 -253.50 1209.00 15750 ---- 1326.50B 1000.00A 1326.50B 1005.25 -253.50 1258.75 15800 ---- 1375.75B 1049.50A 1375.75B 1055.00 -253.50 1308.50 15850 ---- 1427.00B 1099.50A 1427.00B 1104.75 -253.50 1358.25 15900 ---- 1476.75B 1149.25A 1476.75B 1154.50 -253.50 1408.00 15950 ---- 1526.00B 1199.25A 1526.00B 1204.50 -253.50 1458.00 16000 ---- 1575.50B 1248.75A 1575.50B 1254.25 -253.50 1507.75 16050 ---- 1625.00B 1298.50A 1625.00B 1304.25 -253.50 1557.75 16100 ---- 1676.25B 1348.50A 1676.25B 1354.25 -253.25 1607.50 16150 ---- 1724.50B 1398.50A 1724.50B 1404.00 -253.50 1657.50 16200 ---- 1775.00B 1448.50A 1775.00B 1454.00 -253.25 1707.25 16250 ---- 1826.00B 1498.00A 1826.00B 1503.75 -253.50 1757.25 16300 ---- 1875.75B 1548.00A 1875.75B 1553.75 -253.50 1807.25 16350 ---- 1925.75B 1598.00A 1925.75B 1603.50 -253.50 1857.00 16400 ---- 1974.25B 1647.75A 1974.25B 1653.50 -253.50 1907.00 16450 ---- 2025.50B 1697.75A 2025.50B 1703.25 -253.75 1957.00 16500 ---- 2074.25B 1747.25A 2074.25B 1753.25 -253.50 2006.75 16600 ---- 2174.25B 1847.25A 2174.25B 1853.00 -253.75 2106.75 16700 ---- 2275.00B 1947.50A 2275.00B 1953.00 -253.50 2206.50 16750 ---- 2325.00B 1996.75A 2325.00B 2003.00 -253.50 2256.50 16800 ---- 2374.75B 2047.00A 2374.75B 2052.75 -253.75 2306.50 16900 ---- 2474.75B 2147.00A 2474.75B 2152.75 -253.50 2406.25 17000 ---- 2574.50B 2246.75A 2574.50B 2252.50 -253.50 2506.00 17250 ---- 2824.00B 2496.25A 2824.00B 2502.25 -253.50 2755.75 17500 ---- 3073.75B 2745.75A 3073.75B 2752.00 -253.50 3005.50 17750 ---- 3322.25B 2995.00A 3322.25B 3001.50 -253.50 3255.00 18000 ---- 3571.50B 3245.00A 3571.50B 3251.25 -253.50 3504.75 18250 ---- 3821.25B 3494.50A 3821.25B 3501.00 -253.25 3754.25 18500 ---- 4072.00B 3744.00A 4072.00B 3750.50 -253.50 4004.00 19000 ---- 4570.00B 4243.25A 4570.00B 4250.00 -253.25 4503.25 19500 ---- 5070.25B 4742.50A 5070.25B 4749.25 -253.25 5002.50 20000 ---- 5569.50B 5242.00A 5569.50B 5248.75 -253.00 5501.75 20500 ---- 6068.75B 5741.00A 6068.75B 5748.00 -253.00 6001.00 21000 ---- 6566.25B 6240.00A 6566.25B 6247.25 -253.00 6500.25 21500 ---- 7066.25B 6739.25A 7066.25B 6746.75 -252.75 6999.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1256 1111 5094 QN3 NOV23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11718.75B 1391.00A 1391.00A 11717.25 +255.25 1462.00 3500 ---- 11220.00B 0892.50A 0892.50A 11218.50 +255.25 0963.25 4000 ---- 10721.50B 0394.50A 0394.50A 10719.50 +255.25 0464.25 4500 ---- 10222.75B 9895.50A 9895.50A 10220.75 +255.25 9965.50 5000 ---- 9723.75B 9397.50A 9397.50A 9722.00 +255.25 9466.75 5500 ---- 9225.50B 8898.75A 8898.75A 9223.00 +255.00 8968.00 6000 ---- 8726.50B 8400.00A 8400.00A 8724.25 +255.00 8469.25 6500 ---- 8228.00B 7901.00A 7901.00A 8225.25 +254.75 7970.50 7000 ---- 7729.50B 7401.75A 7401.75A 7726.50 +254.75 7471.75 7500 ---- 7230.75B 6904.25A 6904.25A 7227.75 +254.75 6973.00 8000 ---- 6732.00B 6405.00A 6405.00A 6728.75 +254.50 6474.25 8500 ---- 6233.50B 5907.00A 5907.00A 6230.00 +254.50 5975.50 8750 ---- 5984.50B 5657.75A 5657.75A 5980.75 +254.50 5726.25 9000 ---- 5735.00B 5408.50A 5408.50A 5731.25 +254.25 5477.00 9250 ---- 5486.00B 5159.00A 5159.00A 5482.00 +254.50 5227.50 9500 ---- 5236.25B 4909.50A 4909.50A 5232.50 +254.25 4978.25 9750 ---- 4987.00B 4660.50A 4660.50A 4983.25 +254.25 4729.00 10000 ---- 4737.50B 4410.50A 4410.50A 4733.75 +254.00 4479.75 10250 ---- 4488.75B 4162.00A 4162.00A 4484.50 +254.00 4230.50 10500 ---- 4239.50B 3913.25A 3913.25A 4235.25 +253.75 3981.50 10750 ---- 3990.50B 3664.00A 3664.00A 3986.00 +253.75 3732.25 4 11000 ---- 3741.50B 3415.00A 3415.00A 3736.75 +253.50 3483.25 4 11250 ---- 3492.25B 3166.25A 3166.25A 3487.75 +253.25 3234.50 11400 ---- 3343.00B 3016.75A 3016.75A 3338.25 +253.00 3085.25 11500 ---- 3243.25B 2918.00A 2918.00A 3238.50 +252.75 2985.75 11600 ---- 3143.75B 2818.50A 2818.50A 3139.00 +252.75 2886.25 11700 ---- 3044.25B 2718.50A 2718.50A 3039.25 +252.50 2786.75 11750 ---- 2994.50B 2669.25A 2669.25A 2989.50 +252.25 2737.25 11800 ---- 2944.75B 2618.75A 2618.75A 2939.75 +252.25 2687.50 11900 ---- 2845.25B 2520.00A 2520.00A 2840.25 +252.00 2588.25 12000 ---- 2745.75B 2421.25A 2421.25A 2740.75 +251.75 2489.00 12100 ---- 2646.25B 2321.50A 2321.50A 2641.25 +251.50 2389.75 12200 ---- 2547.00B 2222.75A 2222.75A 2541.75 +251.00 2290.75 12250 ---- 2497.25B 2173.00A 2173.00A 2492.00 +250.75 2241.25 12300 ---- 2447.25B 2124.25A 2124.25A 2442.50 +250.75 2191.75 12350 ---- 2397.75B 2074.50A 2074.50A 2392.75 +250.50 2142.25 12400 ---- 2348.00B 2024.50A 2024.50A 2343.00 +250.00 2093.00 12450 ---- 2298.25B 1975.75A 1975.75A 2293.50 +250.00 2043.50 12500 ---- 2249.00B 1926.00A 1926.00A 2243.75 +249.50 1994.25 2 12550 ---- 2199.25B 1877.50A 1877.50A 2194.25 +249.25 1945.00 12600 ---- 2149.75B 1828.25A 1828.25A 2144.75 +249.00 1895.75 12650 ---- 2100.25B 1779.25A 1779.25A 2095.00 +248.25 1846.75 12700 ---- 2050.50B 1731.00A 1731.00A 2045.50 +247.75 1797.75 12750 ---- 2000.75B 1681.75A 1681.75A 1996.00 +247.25 1748.75 12800 ---- 1951.50B 1632.50A 1632.50A 1946.50 +246.50 1700.00 12850 ---- 1902.00B 1585.25A 1585.25A 1897.25 +246.00 1651.25 12900 ---- 1852.75B 1536.75A 1536.75A 1847.75 +245.25 1602.50 10 12950 ---- 1803.25B 1483.25A 1483.25A 1798.50 +244.50 1554.00 13000 ---- 1754.25B 1436.00A 1436.00A 1749.00 +243.25 1505.75 11 13050 ---- 1704.75B 1387.00A 1387.00A 1700.00 +242.50 1457.50 13100 ---- 1656.00B 1339.75A 1339.75A 1650.75 +241.25 1409.50 13150 ---- 1607.00B 1292.50A 1292.50A 1601.75 +240.00 1361.75 13200 ---- 1557.75B 1245.25A 1245.25A 1552.75 +238.75 1314.00 13250 ---- 1508.75B 1198.00A 1198.00A 1504.00 +237.25 1266.75 13300 ---- 1460.00B 1152.50A 1152.50A 1455.25 +235.75 1219.50 13350 ---- 1411.50B 1105.25A 1105.25A 1406.75 +234.00 1172.75 13400 ---- 1363.00B 1059.75A 1059.75A 1358.25 +232.00 1126.25 13450 ---- 1318.75B 1014.25A 1014.25A 1310.00 +229.75 1080.25 13500 ---- 1271.50B 968.75A 968.75A 1262.00 +227.50 1034.50 5 13550 ---- 1222.50B 923.50A 923.50A 1214.25 +225.00 989.25 13600 1060.00 1175.25B 880.00A 1004.50A 1166.50 +222.00 1 944.50 50 13650 ---- 1128.00B 836.50A 836.50A 1119.25 +219.25 900.00 1 13700 926.50 1080.75B 793.00A 892.00A 1072.25 +216.00 1 856.25 50 13750 ---- 1033.50B 751.00A 751.00A 1025.50 +212.50 813.00 1 1 13800 ---- 988.00B 710.50A 710.50A 979.25 +208.75 770.50 13850 ---- 942.50B 668.50A 668.50A 933.25 +204.75 728.50 13900 ---- 897.00B 628.75A 628.75A 887.75 +200.25 687.50 1 13950 ---- 851.50B 590.00A 590.00A 843.00 +196.00 647.00 14000 657.00 806.50B 551.25A 635.00A 798.50 +191.25 1 607.25 7 14050 ---- 763.00B 513.75A 513.75A 754.75 +186.25 568.50 2 14100 ---- 719.50B 478.00A 478.00A 711.75 +181.00 530.75 5 14150 ---- 677.50B 442.00A 442.00A 669.25 +175.50 493.75 15 14200 ---- 635.75B 408.00A 408.00A 627.50 +169.50 3 458.00 18 14250 ---- 594.50B 375.00A 375.00A 586.75 +163.50 1 423.25 5 14300 ---- 554.25B 343.50A 343.50A 546.75 +157.25 389.50 10 14350 507.50 515.25B 311.75A 515.00B 507.75 +150.50 1 357.25 1 48 14400 368.00 477.75B 283.00A 464.00A 469.75 +143.50 7 326.25 40 83 14450 ---- 440.25B 255.50A 255.50A 433.00 +136.50 296.50 1 32 14500 300.00 407.00 230.00A 392.00A 397.25 +129.00 7 268.25 6 257 14550 273.50 370.25B 205.75A 367.75 362.75 +121.25 18 241.50 5 56 14600 255.00 338.25B 183.50A 235.75A 329.75 +113.50 5 216.25 14 69 14650 242.00 306.25B 162.00A 210.00A 298.00 +105.50 10 192.50 11 41 14700 170.00 276.00B 142.75A 160.75A 268.00 +97.50 2 170.50 7 46 14750 ---- 247.25B 124.75A 124.75A 239.50 +89.50 10 150.00 6 528 14800 215.25 220.00B 108.25A 208.75A 213.00 +82.00 98 131.00 66 174 14850 134.25 194.50B 93.25A 194.50B 188.00 +74.25 24 113.75 7 67 14900 91.25 170.75B 79.50A 161.00A 164.75 +66.75 118 98.00 19 244 14950 109.00 148.75B 67.50A 91.25A 143.25 +59.50 17 83.75 13 139 15000 76.50 128.75B 56.75A 120.75A 123.75 +52.50 57 71.25 18 471 15050 72.75 110.25B 47.25A 110.25B 106.25 +46.25 6 60.00 4 22 15100 60.50 93.75B 39.25A 93.75B 90.25 +40.25 41 50.00 17 88 15150 78.00 79.00B 32.50A 73.75A 76.00 +34.50 1 41.50 16 159 15200 38.50 66.00B 26.50A 35.75A 63.50 +29.50 16 34.00 11 182 15250 31.00 54.75B 22.00A 54.75B 52.75 +25.00 16 27.75 3 333 15300 22.50 44.75B 18.00A 44.75B 43.25 +20.75 13 22.50 1 405 15350 24.50 36.50B 14.50A 22.50A 35.25 +17.00 26 18.25 4 122 15400 19.75 29.25B 11.75A 18.00A 28.50 +14.00 4 14.50 60 504 15450 9.50 24.00 9.50 21.75A 22.75 +11.00 33 11.75 44 96 15500 9.50 19.25 7.75A 19.25 18.00 +8.75 114 9.25 7 341 15550 6.25 14.75B 6.25 8.50A 14.25 +6.75 6 7.50 7 64 15600 10.00 11.50B 5.25A 11.50B 11.25 +5.25 25 6.00 308 15650 6.75 9.00B 4.15A 9.00B 9.00 +4.25 2 4.75 21 15700 4.40 7.00B 3.45A 4.55A 7.00 +3.20 29 3.80 53 215 15750 4.00 5.50B 2.95A 5.50B 5.50 +2.40 9 3.10 3 57 15800 2.75 4.35B 2.45A 4.35B 4.45 +1.95 17 2.50 3 240 15850 ---- 3.40B 2.05A 2.05A 3.55 +1.45 2.10 3 97 15900 2.00 2.65B 2.00 1.95A 2.85 +1.10 1 1.75 6 63 15950 ---- 2.05B ---- 2.05B 2.30 +.85 1.45 118 16000 1.95 2.00 1.95 1.95A 1.85 +.60 8 1.25 345 16050 ---- 1.40B ---- 1.40B 1.50 +.45 1 1.05 1 16100 ---- 1.15B ---- 1.15B 1.25 +.35 3 .90 163 16150 ---- .95B ---- .95B 1.00 +.20 .80 249 16200 ---- .80B ---- .80B .85 +.15 1 .70 64 16250 ---- .70B ---- .70B .75 +.15 .60 329 16300 ---- .55B ---- .55B .65 +.15 1 .50 76 16350 ---- ---- ---- ---- .55 +.10 .45 23 16400 ---- ---- ---- ---- .50 +.10 .40 50 16500 ---- ---- ---- ---- .35 .00 .35 318 16600 ---- ---- ---- ---- .30 .00 2 .30 106 16700 ---- ---- ---- ---- .25 .00 .25 14 16750 ---- ---- ---- ---- .25 +.05 .20 192 16800 ---- ---- ---- ---- .20 .00 .20 27 16900 ---- ---- ---- ---- .15 .00 .15 5 94 17000 ---- ---- ---- ---- .10 .00 .10 4 143 17100 ---- ---- ---- ---- .05 .00 .05 1 10 17200 ---- ---- ---- ---- .05 .00 .05 1 17250 ---- ---- ---- ---- CAB -.05 .05 31 17500 ---- ---- ---- ---- CAB .00 CAB 8 145 17750 ---- .15B ---- .15B CAB .00 CAB 80 18000 ---- ---- ---- ---- CAB .00 CAB 4 13 18250 ---- ---- ---- ---- CAB .00 CAB 41 18500 ---- ---- ---- ---- CAB .00 CAB 71 18750 ---- ---- ---- ---- CAB .00 CAB 5 19000 ---- ---- ---- ---- CAB .00 CAB 31 19500 ---- ---- ---- ---- CAB .00 CAB 20000 ---- ---- ---- ---- CAB .00 CAB 20500 ---- ---- ---- ---- CAB .00 CAB 21 21000 ---- ---- ---- ---- CAB .00 CAB 19 21500 ---- ---- ---- ---- CAB .00 CAB 17 QN3 DEC23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- ---- ---- ---- 11852.00 +255.25 1596.75 3500 ---- ---- ---- ---- 11355.25 +255.25 1100.00 4000 ---- ---- ---- ---- 10858.50 +255.25 0603.25 4500 ---- ---- ---- ---- 10361.75 +255.25 0106.50 5000 ---- ---- ---- ---- 9864.75 +255.00 9609.75 5500 ---- ---- ---- ---- 9368.00 +254.75 9113.25 6000 ---- ---- ---- ---- 8871.25 +254.75 8616.50 6500 ---- ---- ---- ---- 8374.75 +254.75 8120.00 7000 ---- ---- ---- ---- 7878.00 +254.75 7623.25 7500 ---- ---- ---- ---- 7381.50 +254.50 7127.00 8000 ---- ---- ---- ---- 6885.00 +254.25 6630.75 8500 ---- ---- ---- ---- 6388.50 +254.00 6134.50 8750 ---- ---- ---- ---- 6140.50 +254.00 5886.50 9000 ---- ---- ---- ---- 5892.50 +253.75 5638.75 9250 ---- ---- ---- ---- 5644.25 +253.50 5390.75 9500 ---- ---- ---- ---- 5396.25 +253.25 5143.00 9750 ---- ---- ---- ---- 5148.50 +253.25 4895.25 10000 ---- ---- ---- ---- 4900.50 +252.75 4647.75 10250 ---- ---- ---- ---- 4652.75 +252.50 4400.25 10500 ---- ---- ---- ---- 4405.00 +252.00 4153.00 10750 ---- ---- ---- ---- 4157.50 +251.75 3905.75 11000 ---- ---- ---- ---- 3910.00 +251.00 3659.00 11250 ---- ---- ---- ---- 3662.75 +250.00 3412.75 11500 ---- ---- ---- ---- 3416.00 +249.00 3167.00 11600 ---- ---- ---- ---- 3317.50 +248.50 3069.00 11700 ---- ---- ---- ---- 3219.00 +247.75 2971.25 11750 ---- ---- ---- ---- 3169.75 +247.25 2922.50 11800 ---- ---- ---- ---- 3120.50 +247.00 2873.50 11900 ---- ---- ---- ---- 3022.25 +246.00 2776.25 12000 ---- ---- ---- ---- 2924.25 +245.25 2679.00 12100 ---- ---- ---- ---- 2826.25 +244.00 2582.25 12200 ---- ---- ---- ---- 2728.50 +242.75 2485.75 12250 ---- ---- ---- ---- 2679.75 +242.25 2437.50 12300 ---- ---- ---- ---- 2631.00 +241.50 2389.50 12400 ---- ---- ---- ---- 2533.75 +240.00 2293.75 12500 ---- ---- ---- ---- 2436.75 +238.25 2198.50 12600 ---- ---- ---- ---- 2340.25 +236.50 2103.75 12700 ---- ---- ---- ---- 2243.75 +234.25 2009.50 12750 ---- ---- ---- ---- 2195.75 +233.00 1962.75 12800 ---- ---- ---- ---- 2148.00 +232.00 1916.00 12900 ---- ---- ---- ---- 2052.75 +229.50 1823.25 13000 ---- ---- ---- ---- 1957.75 +226.50 1731.25 13100 ---- ---- ---- ---- 1863.75 +223.25 1640.50 13200 ---- ---- ---- ---- 1770.25 +219.75 1550.50 13250 ---- ---- ---- ---- 1724.00 +218.00 1506.00 13300 ---- ---- ---- ---- 1677.75 +216.00 1461.75 13400 ---- ---- 1316.25A 1316.25A 1586.00 +212.00 1374.00 13500 ---- 1346.75B 1231.25A 1231.25A 1495.50 +207.50 1288.00 13600 ---- 1333.75B 1148.25A 1148.25A 1406.00 +202.75 1203.25 13700 ---- 1319.00B 1066.25A 1066.25A 1318.00 +198.00 1120.00 13750 ---- 1279.00B 1026.25A 1026.25A 1274.25 +195.00 1079.25 13800 ---- 1235.50B 987.00A 987.00A 1231.25 +192.50 1038.75 13900 ---- 1150.25B 909.25A 909.25A 1146.00 +186.50 959.50 1 14000 ---- 1066.50B 834.00A 834.00A 1062.50 +180.00 882.50 3 14100 ---- 984.75B 761.75A 761.75A 981.00 +173.25 807.75 14200 ---- 905.00B 691.75A 691.75A 901.50 +166.00 735.50 4 14250 ---- 866.00B 657.75A 657.75A 862.75 +162.25 700.50 14300 ---- 827.50B 624.75A 624.75A 824.50 +158.50 666.00 14400 636.50 752.50B 560.75A 621.25A 750.00 +150.50 1 599.50 1 14500 ---- 680.25B 500.00A 500.00A 678.25 +142.00 536.25 2 10 14600 ---- 611.00B 443.00A 443.00A 609.25 +133.00 476.25 14700 ---- 545.25B 389.75A 389.75A 543.75 +124.00 419.75 1 1 14750 ---- 513.50B 364.00A 364.00A 512.25 +119.50 392.75 14800 ---- 482.75B 339.25A 339.25A 481.50 +114.75 366.75 1 14900 311.25 423.75B 287.75A 287.75A 423.00 +105.50 1 317.50 1 2 15000 280.00 368.75B 250.25A 368.75B 368.25 +95.75 3 272.50 6 15100 ---- 317.50B 212.00A 212.00A 317.50 +86.00 231.50 14 15200 ---- 270.75B 177.50A 177.50A 271.00 +76.50 1 194.50 8 15250 200.00 248.75B 162.00A 248.75B 249.50 +71.75 2 177.75 2 7 15300 ---- 228.00B 147.25A 147.25A 228.75 +67.00 161.75 4 4 15400 ---- 190.00B 121.00A 121.00A 191.00 +58.00 1 133.00 3 3 15500 120.00 156.25B 98.50A 156.25B 157.75 +49.50 13 108.25 6 25 15600 ---- 126.75B 79.50A 79.50A 128.50 +41.25 1 87.25 1 3 15700 ---- 101.75B 63.75A 63.75A 103.50 +34.00 69.50 2 6 15750 58.00 90.50B 57.00A 57.00A 92.50 +30.50 6 62.00 1 7 15800 ---- 80.50B 51.00A 51.00A 82.50 +27.50 2 55.00 2 15900 ---- 62.75B 40.75A 40.75A 65.00 +21.75 4 43.25 3 16000 ---- 48.50B 32.50A 32.50A 50.75 +17.00 2 33.75 4 18 16100 ---- 37.50B 26.00A 26.00A 39.50 +13.25 26.25 10 16200 ---- 28.50B ---- 28.50B 30.50 +10.25 20.25 1 11 16250 ---- 25.00B ---- 24.25B 26.75 +8.75 18.00 6 16300 ---- 21.75B ---- 20.50B 23.50 +7.75 15.75 11 16400 ---- 16.25B ---- 15.75B 18.00 +5.75 12.25 16500 ---- 12.00B ---- 11.50B 13.75 +4.25 9.50 110 16600 7.50 8.75B 7.50 8.75B 10.50 +3.25 2 7.25 3 1 16700 ---- 6.25B ---- 5.75B 8.00 +2.50 5.50 16750 ---- 5.25B ---- ---- 7.00 +2.10 4.90 9 16800 ---- 4.55B ---- 4.45B 6.00 +1.70 4.30 16900 ---- ---- ---- ---- 4.60 +1.30 3.30 17000 ---- ---- ---- ---- 3.40 +.95 2.45 4 4 17100 ---- ---- ---- ---- 2.50 +.65 1.85 17250 ---- ---- ---- ---- 1.65 +.45 1.20 2 17500 ---- ---- ---- ---- .80 +.15 .65 58 17750 ---- ---- ---- ---- .45 +.10 .35 4 7 18000 ---- ---- ---- ---- .25 +.05 .20 5 18250 ---- ---- ---- ---- .15 +.05 .10 2 18500 ---- ---- ---- ---- .10 +.05 .05 1 18750 ---- ---- ---- ---- .05 .00 .05 19000 ---- ---- ---- ---- .05 .00 .05 19500 ---- ---- ---- ---- CAB .00 CAB 2 20000 ---- ---- ---- ---- CAB .00 CAB 20500 ---- ---- ---- ---- CAB .00 CAB 21000 ---- ---- ---- ---- CAB .00 CAB 21500 ---- ---- ---- ---- CAB .00 CAB 22000 ---- ---- ---- ---- CAB .00 CAB QN3 JAN24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11778.00B 1474.00A 1474.00A 11791.00 +253.75 1537.25 3500 ---- 11284.25B 0978.00A 0978.00A 11297.00 +254.00 1043.00 4000 ---- 10790.50B 0486.25A 0486.25A 10802.75 +253.75 0549.00 4500 ---- 10297.00B 9990.50A 9990.50A 10308.50 +253.75 0054.75 5000 ---- 9803.25B 9499.25A 9499.25A 9814.50 +253.75 9560.75 5500 ---- 9309.50B 9003.00A 9003.00A 9320.25 +253.25 9067.00 6000 ---- 8816.25B 8509.75A 8509.75A 8826.50 +253.50 8573.00 6500 ---- 8323.00B 8016.25A 8016.25A 8332.50 +253.00 8079.50 7000 ---- 7829.75B 7523.00A 7523.00A 7838.75 +253.00 7585.75 7500 ---- 7336.50B 7030.00A 7030.00A 7345.25 +252.75 7092.50 8000 ---- 6843.50B 6537.25A 6537.25A 6851.75 +252.50 6599.25 8500 ---- 6350.75B 6044.75A 6044.75A 6358.50 +252.00 6106.50 8750 ---- 6104.50B 5799.75A 5799.75A 6112.25 +252.00 5860.25 9000 ---- 5858.50B 5554.75A 5554.75A 5866.00 +251.75 5614.25 9250 ---- 5612.50B 5309.00A 5309.00A 5619.75 +251.50 5368.25 9500 ---- 5366.50B 5063.50A 5063.50A 5373.75 +251.00 5122.75 9750 ---- 5120.75B 4818.50A 4818.50A 5128.00 +250.50 4877.50 10000 ---- 4875.25B 4573.75A 4573.75A 4882.25 +249.75 4632.50 10250 ---- 4630.00B 4329.50A 4329.50A 4636.75 +248.75 4388.00 10500 ---- 4383.75B 4085.00A 4085.00A 4391.50 +247.50 4144.00 10750 ---- 4139.50B 3844.25A 3844.25A 4147.00 +246.25 3900.75 11000 ---- 3895.50B 3600.00A 3600.00A 3903.25 +245.00 3658.25 11250 ---- 3652.75B 3361.00A 3361.00A 3660.25 +243.00 3417.25 11500 ---- 3411.00B 3120.50A 3120.50A 3418.25 +241.00 3177.25 11750 ---- 3170.25B 2883.25A 2883.25A 3177.50 +238.25 2939.25 12000 ---- 2931.25B 2649.25A 2649.25A 2938.50 +234.75 2703.75 12250 ---- 2694.25B 2417.25A 2417.25A 2701.50 +230.50 2471.00 12500 ---- 2460.25B 2185.50A 2185.50A 2467.25 +225.50 2241.75 12750 ---- 2229.50B 1963.50A 1963.50A 2236.50 +219.25 2017.25 13000 ---- 1984.50B 1768.25A 1768.25A 2010.00 +212.00 1798.00 13250 ---- 1762.25B 1530.50A 1530.50A 1788.75 +203.25 1585.50 13500 ---- 1546.50B 1328.25A 1328.25A 1574.00 +193.75 1380.25 13750 ---- 1370.75B 1135.25A 1135.25A 1366.50 +182.25 1184.25 14000 ---- 1173.75B 952.50A 952.50A 1167.75 +169.25 998.50 2 14100 ---- 1097.00B 883.00A 883.00A 1091.00 +163.50 927.50 14200 ---- 1022.25B 815.75A 815.75A 1016.00 +157.50 858.50 14250 ---- 985.50B 780.25A 780.25A 979.25 +154.25 825.00 14300 ---- 949.25B 748.00A 748.00A 943.25 +151.50 791.75 14400 ---- 878.50B 685.75A 685.75A 872.25 +144.75 727.50 14500 ---- 809.75B 625.25A 625.25A 803.75 +138.25 665.50 45 14750 ---- 648.75B 488.50A 488.50A 642.75 +121.00 521.75 20 33 15000 401.00 504.25B 368.75A 503.75B 498.75 +103.00 14 395.75 51 123 15250 267.00 377.75B 267.00 377.75B 373.50 +84.25 2 289.25 7 46 15500 ---- 272.00B 187.75A 187.75A 268.75 +66.00 202.75 32 217 15750 ---- 187.25B 126.00A 126.00A 185.00 +48.75 136.25 3 157 16000 ---- 123.25B 81.50A 81.50A 122.25 +34.25 80 88.00 1 50 16250 64.75 77.75B 51.25A 77.75B 77.50 +22.50 44 55.00 1 10 16500 ---- 47.50B 32.25A 32.25A 47.75 +14.00 33.75 44 16750 23.25 28.50B 23.25 28.25B 28.75 +8.50 1 20.25 44 17000 ---- 16.75B ---- 16.75B 17.25 +4.75 12.50 20 17250 ---- 10.00B ---- 10.00B 10.50 +2.75 7.75 17500 ---- 5.75B ---- 5.75B 6.50 +1.55 4.95 5 17750 ---- 3.45B ---- 3.40B 4.20 +.95 3.25 52 18000 ---- ---- ---- ---- 2.70 +.55 2.15 36 18250 ---- ---- ---- ---- 1.75 +.35 1.40 18500 ---- ---- ---- ---- 1.15 +.20 .95 19000 ---- ---- ---- ---- .55 +.05 .50 100 100 19500 ---- ---- ---- ---- .30 +.05 .25 20000 ---- ---- ---- ---- .10 .00 .10 20500 ---- ---- ---- ---- .05 .00 .05 21000 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 936 734 9921 QN3 NOV23 WEEK 3 - 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 114 7000 ---- ---- ---- ---- CAB .00 CAB 104 7500 ---- ---- ---- ---- CAB .00 CAB 79 8000 ---- ---- ---- ---- CAB -.05 .05 274 8500 ---- ---- ---- ---- .05 -.05 .10 91 8750 ---- ---- ---- ---- .05 -.10 .15 10 9000 .35 .35 .35 .35 .10 -.10 40 .20 20 252 9250 ---- ---- ---- ---- .15 -.10 .25 400 9500 ---- ---- ---- ---- .20 -.15 .35 86 9750 ---- ---- ---- ---- .25 -.20 .45 103 10000 ---- ---- .60A .60A .35 -.30 .65 62 10250 ---- ---- .70A .70A .45 -.35 .80 2 30 10500 .70 .70 .70 .70 .60 -.40 4 1.00 12 10750 ---- ---- 1.00A 1.00A .75 -.55 1.30 82 11000 1.50 1.50 1.20A 1.20A .95 -.75 5 1.70 10 54 11250 ---- ---- 1.40A 1.40A 1.25 -.95 2.20 624 11400 ---- ---- 1.60A 1.60A 1.45 -1.10 2.55 11500 2.05 2.05 1.70A 2.10B 1.60 -1.20 1 2.80 5 159 11600 ---- ---- 1.90A 1.90A 1.75 -1.35 3.10 11700 ---- 3.50B 2.05A 3.50B 1.90 -1.55 3.45 11750 ---- 3.70B 2.10A 3.70B 2.00 -1.65 3.65 3 185 11800 ---- 3.90B 2.20A 3.90B 2.10 -1.75 3.85 34 11900 ---- 4.40B 2.40A 4.40B 2.30 -2.00 4.30 4 67 12000 3.50 4.95B 2.70A 2.70A 2.55 -2.25 11 4.80 22 923 12100 3.75 3.75 2.95A 3.90B 2.85 -2.65 3 5.50 15 45 12200 ---- 6.25B 3.30A 6.25B 3.15 -2.85 6.00 1 147 12250 6.50 6.75B 3.45A 3.45A 3.35 -3.15 2 6.50 6 84 12300 ---- 7.25B 3.65A 7.25B 3.55 -3.20 6.75 11 179 12350 ---- 7.75B 3.85A 7.75B 3.80 -3.45 7.25 5 12400 4.15 8.25B 4.00A 4.15 4.00 -3.75 2 7.75 212 12450 ---- 8.75B 4.30A 8.75B 4.25 -4.00 8.25 12 12500 9.50 9.50 4.40 4.40 4.55 -4.45 21 9.00 27 337 12550 ---- 10.00B 4.80A 10.00B 4.80 -4.70 9.50 8 12600 6.75 10.75B 5.00A 5.00A 5.25 -5.00 19 10.25 254 12650 ---- 11.75B 5.50A 11.75B 5.50 -5.50 11.00 61 12700 ---- 12.75B 6.00A 12.75B 5.75 -6.00 1 11.75 97 12750 8.50 13.75B 6.00 6.00 6.25 -6.50 91 12.75 79 89 12800 14.25 15.00B 6.50A 6.50A 6.50 -7.25 2 13.75 11 192 12850 8.25 16.25B 6.75 6.75 7.00 -8.00 15 15.00 26 115 12900 ---- 17.75B 7.50A 17.75B 7.50 -8.75 291 16.25 397 12950 9.00 19.25B 8.00 8.00 8.00 -9.50 14 17.50 2 11 13000 15.75 21.00B 8.75A 8.75A 8.75 -10.25 358 19.00 145 808 13050 20.00 23.00B 9.25A 23.00B 9.25 -11.50 18 20.75 1 43 13100 17.50 25.00B 10.00A 10.00A 10.00 -12.75 13 22.75 26 262 13150 ---- 27.50B 10.75A 27.50B 11.00 -13.75 17 24.75 1 47 13200 25.50 30.25B 11.50A 12.50B 12.00 -15.00 20 27.00 28 116 13250 20.25 33.25B 12.75A 12.75A 13.00 -16.50 152 29.50 162 586 13300 22.00 36.50B 13.75A 13.75A 14.25 -18.00 590 32.25 42 466 13350 ---- 40.00B 15.00A 40.00B 15.50 -19.75 3 35.25 9 89 13400 22.25 44.00B 16.25A 27.00B 17.00 -21.75 6 38.75 63 278 13450 28.75 48.50B 17.75A 17.75A 18.50 -24.00 12 42.50 6 19 13500 51.00 53.50B 19.50A 23.75B 20.50 -26.25 346 46.75 21 471 13550 43.00 58.75B 21.25A 44.00B 22.50 -28.75 18 51.25 23 23 13600 65.00 65.00 23.50A 30.25B 24.75 -31.50 35 56.25 4 324 13650 46.75 71.00B 26.00A 26.00A 27.25 -34.75 7 62.00 6 23 13700 46.00 78.00B 28.25A 50.25B 30.25 -37.75 45 68.00 72 1005 13750 57.25 85.75B 31.50A 31.50A 33.25 -41.50 101 74.75 3 185 13800 77.50 94.25B 34.25 34.25 36.75 -45.25 39 82.00 4 133 13850 70.00 103.25B 38.75A 38.75A 40.75 -49.25 5 90.00 7 105 13900 72.50 113.25B 42.75A 42.75A 45.25 -53.50 10 98.75 4 193 13950 84.50 124.00B 47.50A 47.50A 50.25 -57.75 24 108.00 7 74 14000 99.25 135.75B 52.75A 52.75A 55.75 -62.50 154 118.25 172 423 14050 85.75 148.25B 58.50A 98.25B 61.75 -67.75 1 129.50 1 75 14100 131.75 162.00B 65.00A 69.25B 68.75 -72.75 362 141.50 6 259 14150 ---- 176.75B 72.25A 176.75B 76.00 -78.50 32 154.50 34 208 14200 150.50 192.75B 80.25A 133.25B 84.25 -84.25 11 168.50 57 105 14250 130.00 209.75B 89.00A 131.00B 93.50 -90.00 49 183.50 3 530 14300 120.00 228.25B 98.75A 98.75A 103.25 -96.50 30 199.75 12 291 14350 156.00 248.25B 109.25A 109.25A 114.25 -103.00 36 217.25 73 155 14400 182.50 269.25B 121.00A 141.50B 126.25 -110.00 45 236.25 67 216 14450 275.00 292.00B 133.75A 133.75A 139.00 -117.25 16 256.25 10 33 14500 262.25 316.00B 147.75A 147.75A 153.25 -124.75 100 278.00 40 549 14550 168.00 340.00B 162.50A 169.00B 168.75 -132.25 3 301.00 1 213 14600 ---- 367.00B 179.75A 367.00B 185.50 -140.25 5 325.75 10 431 14650 299.00 396.00B 197.75A 298.00B 203.75 -148.25 4 352.00 78 14700 244.50 426.00B 217.25A 217.25A 223.75 -156.00 8 379.75 230 14750 390.00 457.50B 238.00A 249.25B 245.00 -164.00 42 409.00 1 878 14800 380.00 490.00B 260.75A 260.75A 268.25 -171.75 7 440.00 1 212 14850 ---- 525.00B 285.00A 525.00B 293.25 -179.25 3 472.50 1 31 14900 ---- 560.50B 311.25A 560.50B 319.75 -187.00 506.75 1 78 14950 ---- 598.00B 339.00A 598.00B 348.50 -194.00 542.50 16 15000 470.00 637.00B 368.75A 394.00B 378.75 -200.75 8 579.50 3 810 15050 ---- 677.50B 400.25A 677.50B 411.00 -207.25 618.25 23 15100 ---- 719.50B 433.75A 719.50B 445.00 -213.25 658.25 257 15150 ---- 762.25B 469.25A 762.25B 480.50 -219.00 699.50 1 15200 520.00 806.00B 510.00A 510.00A 518.00 -224.00 1 742.00 144 15250 633.00 851.50B 548.50A 712.00B 557.00 -228.75 3 785.75 147 15300 ---- 897.00B 589.00A 897.00B 597.50 -232.75 830.25 63 15350 ---- 944.25B 629.50A 944.25B 639.25 -236.50 875.75 15400 ---- 991.50B 673.00A 991.50B 682.25 -239.75 922.00 564 15450 ---- 1035.00B 716.75A 1035.00B 726.50 -242.50 969.00 15500 ---- 1083.25B 762.25A 1083.25B 771.75 -244.75 1016.50 3 206 15550 ---- 1132.00B 807.75A 1132.00B 818.00 -246.50 1064.50 15600 ---- 1180.00B 855.00A 1180.00B 864.75 -248.25 1113.00 30 15650 ---- 1229.00B 907.25A 1229.00B 912.25 -249.50 1161.75 15700 ---- 1278.00B 954.75A 1278.00B 960.25 -250.25 1210.50 11 15750 ---- 1326.75B 1003.00A 1326.75B 1008.75 -251.00 1259.75 32 15800 ---- 1377.25B 1051.50A 1377.25B 1057.50 -251.50 1 1309.00 6 15850 ---- 1426.00B 1101.00A 1426.00B 1106.50 -252.00 1358.50 15900 ---- 1475.00B 1149.50A 1475.00B 1155.75 -252.25 1408.00 15950 ---- 1526.00B 1199.00A 1526.00B 1205.00 -252.50 1457.50 16000 ---- 1575.50B 1248.25A 1575.50B 1254.50 -252.75 1507.25 3 16050 ---- 1624.50B 1298.00A 1624.50B 1304.00 -253.00 1557.00 16100 ---- 1673.75B 1347.75A 1673.75B 1353.50 -253.25 1606.75 1 16150 ---- 1723.50B 1397.25A 1723.50B 1403.25 -253.25 1656.50 16200 ---- 1774.50B 1447.00A 1774.50B 1453.00 -253.25 1706.25 1 16250 ---- 1823.50B 1496.75A 1823.50B 1502.75 -253.25 1756.00 1 16300 ---- 1874.00B 1546.25A 1874.00B 1552.50 -253.25 1805.75 4 16350 ---- 1923.75B 1596.50A 1923.75B 1602.25 -253.25 1855.50 16400 ---- 1972.75B 1646.00A 1972.75B 1652.25 -253.25 1905.50 2 16500 ---- 2072.00B 1745.50A 2072.00B 1751.75 -253.25 2005.00 16600 ---- 2172.50B 1845.25A 2172.50B 1851.50 -253.25 2104.75 16700 ---- 2271.75B 1945.00A 2271.75B 1951.25 -253.25 2204.50 16750 ---- 2322.00B 1994.50A 2322.00B 2001.00 -253.50 2254.50 16800 ---- 2372.25B 2044.50A 2372.25B 2051.00 -253.25 2304.25 16900 ---- 2471.50B 2144.25A 2471.50B 2150.75 -253.25 2404.00 17000 ---- 2570.50B 2243.75A 2570.50B 2250.25 -253.50 2503.75 3 17100 ---- 2671.25B 2343.50A 2671.25B 2350.00 -253.25 2603.25 17200 ---- 2769.75B 2443.25A 2769.75B 2449.75 -253.25 2703.00 17250 ---- 2820.50B 2493.00A 2820.50B 2499.75 -253.25 2753.00 17500 ---- 3069.00B 2742.75A 3069.00B 2749.00 -253.25 3002.25 17750 ---- 3318.25B 2991.75A 3318.25B 2998.50 -253.25 3251.75 18000 ---- 3568.25B 3241.00A 3568.25B 3248.00 -253.00 3501.00 18250 ---- 3818.25B 3490.00A 3818.25B 3497.25 -253.25 3750.50 18500 ---- 4067.50B 3739.50A 4067.50B 3746.75 -253.00 3999.75 18750 ---- 4315.75B 3988.75A 4315.75B 3996.25 -253.00 4249.25 19000 ---- 4565.50B 4238.25A 4565.50B 4245.50 -253.00 4498.50 19500 ---- 5063.50B 4737.00A 5063.50B 4744.50 -253.00 4997.50 20000 ---- 5562.25B 5235.75A 5562.25B 5243.25 -253.00 5496.25 20500 ---- 6061.00B 5734.25A 6061.00B 5742.25 -252.75 5995.00 21000 ---- 6560.25B 6233.00A 6560.25B 6241.00 -252.75 6493.75 21500 ---- 7058.75B 6731.75A 7058.75B 6739.75 -252.75 6992.50 QN3 DEC23 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- .05 .00 .05 5500 ---- ---- ---- ---- .05 -.05 .10 6000 ---- ---- ---- ---- .10 -.05 .15 6500 ---- ---- ---- ---- .20 -.10 .30 7000 ---- ---- ---- ---- .35 -.15 .50 7500 ---- ---- ---- ---- .60 -.20 .80 8000 ---- ---- ---- ---- .90 -.35 1.25 6 8500 ---- ---- ---- ---- 1.40 -.45 1.85 8750 ---- ---- ---- ---- 1.65 -.60 2.25 9000 ---- ---- ---- ---- 2.00 -.75 2.75 9250 ---- ---- ---- ---- 2.35 -.85 3.20 9500 ---- ---- ---- ---- 2.75 -1.05 3.80 2 9750 ---- ---- ---- ---- 3.25 -1.20 4.45 10000 ---- ---- ---- ---- 3.80 -1.45 5.25 1 10250 ---- ---- 5.75A 5.75A 4.45 -1.55 6.00 10500 ---- ---- 6.50A 6.50A 5.00 -2.25 7.25 10750 ---- ---- 7.25A 7.25A 6.00 -2.50 8.50 11000 ---- ---- 8.25A 8.25A 6.75 -3.25 10.00 54 11250 ---- ---- 9.50A 9.50A 8.00 -4.00 12.00 11500 ---- ---- 11.00A 11.00A 9.50 -5.25 14.75 4 11600 ---- ---- 12.00A 12.00A 10.50 -5.50 16.00 11700 ---- ---- 12.75A 12.75A 11.25 -6.50 17.75 11750 ---- ---- 13.25A 13.25A 11.75 -6.75 18.50 9 11800 ---- ---- 13.75A 13.75A 12.25 -7.00 19.25 11900 ---- ---- 15.00A 15.00A 13.50 -7.75 21.25 1 12000 ---- ---- 16.25A 16.25A 14.75 -8.75 23.50 12 12100 ---- ---- 17.75A 17.75A 16.25 -9.75 1 26.00 12200 ---- ---- 19.25A 19.25A 17.75 -11.00 28.75 12250 ---- ---- 20.25A 20.25A 18.75 -11.75 30.50 3 12 12300 ---- ---- 21.25A 21.25A 19.75 -12.25 32.00 12400 ---- 36.00B 23.25A 36.00B 21.75 -13.75 35.50 1 2 12500 ---- 40.50B 25.75A 40.50B 24.00 -15.75 1 39.75 48 12600 ---- 45.75B 28.50A 45.75B 26.75 -17.50 1 44.25 3 12700 30.00 51.25B 30.00 30.00 29.75 -19.75 4 49.50 4 12750 29.00 54.25B 29.00 29.00 31.50 -20.75 1 52.25 3 12800 ---- 57.50B 35.25A 57.50B 33.25 -22.00 3 55.25 1 1 12900 ---- 64.50B 39.50A 64.50B 37.25 -24.50 10 61.75 10 13000 ---- 71.75B 44.00A 71.75B 42.00 -27.25 15 69.25 2 22 13100 ---- 81.25B 49.50A 81.00B 47.25 -30.50 77.75 13200 68.00 91.25B 55.25A 55.25A 53.00 -34.00 1 87.00 7 14 13250 ---- 96.75B 58.25A 96.50B 56.50 -35.75 1 92.25 2 44 13300 ---- 102.50B 61.75A 102.25B 60.00 -37.75 97.75 3 14 13400 ---- 115.00B 69.50A 114.75B 67.75 -41.75 109.50 1 3 13500 79.25 129.25B 78.00A 78.00A 76.50 -46.00 8 122.50 5 53 13600 ---- 145.25B 87.75A 145.25B 86.25 -51.00 3 137.25 26 13700 ---- 163.00B 98.75A 163.00B 97.50 -56.00 153.50 2 13750 ---- 172.75B 104.75A 172.75B 103.75 -58.50 7 162.25 5 13800 147.75 182.75B 111.50A 111.50A 110.25 -61.25 7 171.50 8 11 13900 ---- 204.50B 125.50A 204.50B 124.25 -67.25 191.50 2 14000 225.50 228.50B 141.50A 141.50A 140.25 -73.50 3 213.75 5 16 14100 ---- 255.00B 157.25A 255.00B 158.00 -80.50 238.50 19 14200 ---- 284.00B 179.00A 284.00B 178.00 -87.75 1 265.75 1 2 14250 235.00 299.50B 189.75A 189.75A 188.75 -91.50 2 280.25 4 1 14300 ---- 315.75B 200.75A 315.75B 200.25 -95.25 295.50 1 6 14400 ---- 350.75B 225.50A 350.75B 225.00 -103.50 3 328.50 3 3 14500 ---- 388.75B 252.75A 388.75B 252.50 -111.75 364.25 1 29 14600 ---- 430.50B 283.00A 430.25B 283.25 -120.50 4 403.75 4 5 14700 ---- 476.25B 316.25A 476.25B 317.00 -129.50 446.50 4 14750 ---- 500.50B 334.25A 500.50B 335.00 -134.25 469.25 22 14800 ---- 526.00B 353.50A 526.00B 354.25 -138.50 492.75 22 14900 ---- 579.50B 394.00A 578.00B 395.00 -148.00 543.00 1 15000 ---- 636.75B 438.25A 636.75B 439.50 -157.75 597.25 13 15100 ---- 698.25B 486.25A 698.25B 488.25 -167.50 655.75 15200 ---- 764.00B 538.25A 764.00B 541.00 -177.00 718.00 1 15250 ---- 798.50B 566.00A 798.25B 569.00 -182.00 751.00 15300 ---- 833.75B 594.75A 833.75B 598.25 -186.50 784.75 1 15400 ---- 907.25B 655.50A 907.25B 659.75 -195.50 855.25 15500 ---- 974.25B 720.75A 973.00B 725.75 -204.25 930.00 1 15600 ---- ---- 790.50A 790.50A 796.00 -212.25 1008.25 15700 ---- ---- 864.25A 864.25A 870.25 -219.50 1089.75 15750 ---- ---- 902.75A 902.75A 909.00 -223.00 1132.00 15800 ---- ---- 949.50A 949.50A 948.75 -226.00 1174.75 15900 ---- ---- ---- ---- 1030.50 -231.75 1262.25 16000 ---- ---- ---- ---- 1115.75 -236.25 1352.00 16100 ---- ---- ---- ---- 1203.75 -240.25 1444.00 16200 ---- ---- ---- ---- 1294.00 -243.25 1537.25 16250 ---- ---- ---- ---- 1340.00 -244.50 1584.50 2 16300 ---- ---- ---- ---- 1386.50 -245.50 1632.00 16400 ---- ---- ---- ---- 1480.50 -247.50 1728.00 16500 ---- ---- ---- ---- 1575.50 -249.00 1824.50 16600 ---- ---- ---- ---- 1671.50 -250.25 1921.75 16700 ---- ---- ---- ---- 1768.50 -250.75 2019.25 16750 ---- ---- ---- ---- 1817.00 -251.25 2068.25 16800 ---- ---- ---- ---- 1865.75 -251.75 2117.50 16900 ---- ---- ---- ---- 1963.75 -252.00 2215.75 17000 ---- ---- ---- ---- 2062.00 -252.25 2314.25 17100 ---- ---- ---- ---- 2160.50 -252.50 2413.00 17250 ---- ---- ---- ---- 2308.50 -253.00 2561.50 17500 ---- ---- ---- ---- 2556.25 -253.00 2809.25 17750 ---- ---- ---- ---- 2804.25 -253.00 3057.25 18000 ---- ---- ---- ---- 3052.25 -253.25 3305.50 18250 ---- ---- ---- ---- 3300.75 -253.00 3553.75 18500 ---- ---- ---- ---- 3549.00 -253.00 3802.00 18750 ---- ---- ---- ---- 3797.50 -253.00 4050.50 19000 ---- ---- ---- ---- 4045.75 -253.00 4298.75 19500 ---- ---- ---- ---- 4542.50 -253.00 4795.50 20000 ---- ---- ---- ---- 5039.25 -253.00 5292.25 20500 ---- ---- ---- ---- 5536.25 -252.75 5789.00 21000 ---- ---- ---- ---- 6033.00 -252.75 6285.75 21500 ---- ---- ---- ---- 6529.75 -252.75 6782.50 22000 ---- ---- ---- ---- 7026.50 -252.75 7279.25 QN3 JAN24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- .05 .00 .05 4000 ---- ---- ---- ---- .05 -.05 .10 4500 ---- ---- ---- ---- .15 -.05 .20 5000 ---- ---- ---- ---- .30 -.05 .35 5500 ---- ---- ---- ---- .50 -.10 .60 6000 ---- ---- ---- ---- .80 -.20 1.00 6500 ---- ---- 1.35A 1.35A 1.25 -.30 1.55 7000 ---- ---- 1.85A 1.85A 1.70 -.45 2.15 37 7500 ---- ---- 2.60A 2.60A 2.30 -.60 2.90 324 8000 ---- ---- 3.50A 3.50A 3.15 -.85 4.00 8500 ---- ---- 4.65A 4.65A 4.25 -1.25 5.50 8750 ---- ---- 5.50A 5.50A 5.00 -1.25 6.25 9000 6.00 6.00 6.00 6.00 6.00 -1.25 6 7.25 6 9250 ---- ---- 7.00A 7.00A 7.00 -1.50 8.50 40 9500 ---- ---- 8.25A 8.25A 8.00 -2.00 10.00 13 36 9750 ---- ---- 9.50A 9.50A 9.25 -2.50 11.75 18 18 10000 15.50 15.50 10.75A 10.75A 10.50 -3.25 11 13.75 10 25 10250 ---- 16.50B 12.75A 12.75A 12.25 -4.00 16.25 7 37 10500 ---- 19.75B 14.75A 14.75A 14.25 -5.25 2 19.50 2 10750 ---- 23.75B 17.50A 23.75B 16.75 -6.50 23.25 52 11000 ---- 28.75B 20.75A 28.75B 20.00 -8.00 1 28.00 13 11250 29.75 34.75B 24.75A 24.75A 24.25 -9.75 4 34.00 1 5 11500 ---- 42.50B 29.75A 42.50B 29.50 -11.75 41.25 364 11750 ---- 52.50B 36.25A 52.50B 36.00 -14.25 50.25 3 12000 ---- 64.75B 44.00A 64.75B 44.00 -17.75 61.75 4 3 12250 ---- 80.25B 53.75A 80.25B 54.25 -21.75 2 76.00 1 12500 ---- 100.25B 66.25A 100.25B 67.00 -27.00 94.00 1 21 12750 ---- 124.25B 82.25A 124.25B 83.25 -33.25 1 116.50 50 13000 ---- 154.00B 102.00A 154.00B 104.00 -40.50 1 144.50 1 25 13250 ---- 191.00B 127.25A 191.00B 129.75 -49.25 179.00 17 13500 182.50 235.75B 158.75A 158.75A 162.00 -59.00 1 221.00 330 13750 ---- 289.75B 197.75A 289.75B 201.75 -70.25 272.00 3 327 14000 ---- 355.25B 246.00A 355.25B 250.00 -83.25 1 333.25 3 57 14100 ---- 384.75B 268.75A 384.75B 272.25 -89.00 361.25 14200 ---- 416.75B 292.50A 416.75B 296.25 -94.75 391.00 14250 ---- 433.25B 304.75A 433.25B 309.00 -97.75 406.75 45 14300 ---- 450.50B 318.25A 450.50B 322.00 -101.25 423.25 14400 ---- 487.00B 346.25A 487.00B 350.25 -107.25 457.50 14500 ---- 526.00B 376.00A 526.00B 380.25 -114.25 2 494.50 7 91 14750 ---- 635.25B 461.50A 635.25B 466.50 -131.25 597.75 4 19 15000 ---- 759.50B 564.00A 759.50B 569.75 -149.25 719.00 9 15250 753.00 905.25B 685.00A 799.75B 691.50 -168.00 1 859.50 4 15500 ---- 1069.50B 826.75A 1069.50B 833.75 -186.50 1020.25 15750 ---- 1255.25B 989.75A 1255.25B 997.50 -203.25 1200.75 1 16000 ---- 1450.25B 1173.00A 1450.25B 1181.50 -218.25 1399.75 16250 ---- 1665.00B 1385.75A 1665.00B 1384.00 -229.75 1613.75 16500 ---- 1891.50B 1605.00A 1891.50B 1601.25 -238.25 1839.50 16750 ---- 2127.75B 1832.50A 2127.75B 1829.50 -243.75 2073.25 17000 ---- 2369.25B 2066.25A 2369.25B 2065.25 -247.00 2312.25 17250 ---- 2610.00B 2308.75A 2610.00B 2305.50 -249.25 2554.75 17500 ---- 2854.00B 2549.50A 2854.00B 2548.75 -250.25 2799.00 17750 ---- 3099.25B 2794.25A 3099.25B 2793.50 -251.00 3044.50 18000 ---- 3345.25B 3040.00A 3345.25B 3039.25 -251.25 3290.50 18250 ---- 3591.25B 3286.00A 3591.25B 3285.25 -251.50 3536.75 18500 ---- 3837.75B 3532.25A 3837.75B 3531.75 -251.75 3783.50 19000 ---- 4331.00B 4025.25A 4331.00B 4025.50 -251.75 4277.25 19500 ---- 4826.50B 4518.75A 4826.50B 4519.50 -251.50 4771.00 20000 ---- 5317.00B 5012.75A 5317.00B 5013.50 -251.50 5265.00 20500 ---- 5811.75B 5506.75A 5811.75B 5507.75 -251.50 5759.25 21000 ---- 6306.50B 6002.75A 6306.50B 6002.00 -251.50 6253.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3371 1498 21038 QN4 NOV23 WEEK 4 - Nasdaq Weekly E-Mini Options CALL CALL 3000 ---- 11703.50B 1382.50A 1382.50A 11705.25 +255.00 1450.25 3500 ---- 11205.25B 0883.75A 0883.75A 11207.00 +255.00 0952.00 4000 ---- 10707.00B 0385.75A 0385.75A 10708.75 +255.00 0453.75 4500 ---- 10209.00B 9887.50A 9887.50A 10210.25 +254.75 9955.50 5000 ---- 9710.75B 9390.50A 9390.50A 9712.00 +254.75 9457.25 5500 ---- 9212.75B 8891.75A 8891.75A 9213.75 +254.75 8959.00 6000 ---- 8715.00B 8393.00A 8393.00A 8715.25 +254.50 8460.75 6500 ---- 8216.50B 7895.00A 7895.00A 8217.00 +254.50 7962.50 7000 ---- 7718.50B 7397.00A 7397.00A 7718.75 +254.50 7464.25 7500 ---- 7220.50B 6899.75A 6899.75A 7220.50 +254.50 6966.00 8000 ---- 6722.75B 6400.75A 6400.75A 6722.00 +254.25 6467.75 8500 ---- 6224.50B 5903.00A 5903.00A 6223.75 +254.00 5969.75 8750 ---- 5975.75B 5655.00A 5655.00A 5974.75 +254.25 5720.50 9000 ---- 5726.50B 5405.00A 5405.00A 5725.50 +254.00 5471.50 9250 ---- 5477.50B 5156.75A 5156.75A 5476.50 +254.00 5222.50 9500 ---- 5228.75B 4907.25A 4907.25A 5227.50 +253.75 4973.75 9750 ---- 4979.50B 4658.50A 4658.50A 4978.50 +253.75 4724.75 10000 ---- 4730.75B 4409.50A 4409.50A 4729.50 +253.50 4476.00 10250 ---- 4482.00B 4160.75A 4160.75A 4480.50 +253.50 4227.00 10500 ---- 4233.25B 3913.25A 3913.25A 4231.50 +253.25 3978.25 10750 ---- 3984.25B 3663.50A 3663.50A 3982.75 +253.00 3729.75 11000 ---- 3735.75B 3415.00A 3415.00A 3734.00 +252.75 3481.25 11250 ---- 3487.00B 3167.75A 3167.75A 3485.25 +252.25 3233.00 11400 ---- 3338.25B 3017.75A 3017.75A 3336.00 +252.00 3084.00 11500 ---- 3238.50B 2918.50A 2918.50A 3236.75 +252.00 2984.75 11600 ---- 3139.25B 2820.50A 2820.50A 3137.25 +251.50 2885.75 11700 ---- 3040.25B 2721.50A 2721.50A 3038.00 +251.50 2786.50 11750 ---- 2990.00B 2671.00A 2671.00A 2988.25 +251.25 2737.00 11800 ---- 2940.50B 2621.50A 2621.50A 2938.75 +251.25 2687.50 11900 ---- 2841.50B 2523.50A 2523.50A 2839.25 +250.50 2588.75 12000 ---- 2742.00B 2425.00A 2425.00A 2740.25 +250.50 2489.75 12100 ---- 2642.75B 2326.50A 2326.50A 2641.00 +249.75 2391.25 12200 ---- 2543.75B 2228.00A 2228.00A 2542.00 +249.25 2292.75 12250 ---- 2494.00B 2178.00A 2178.00A 2492.25 +248.75 2243.50 12300 ---- 2444.75B 2129.75A 2129.75A 2442.75 +248.50 2194.25 12350 ---- 2395.50B 2080.75A 2080.75A 2393.50 +248.25 2145.25 12400 ---- 2345.75B 2032.00A 2032.00A 2344.00 +247.75 2096.25 12450 ---- 2296.25B 1983.25A 1983.25A 2294.50 +247.25 2047.25 12500 ---- 2247.00B 1934.50A 1934.50A 2245.25 +247.00 1998.25 12550 ---- 2197.50B 1885.75A 1885.75A 2195.75 +246.25 1949.50 12600 ---- 2148.50B 1836.50A 1836.50A 2146.50 +245.75 1900.75 12650 ---- 2099.00B 1789.00A 1789.00A 2097.25 +245.00 1852.25 12700 ---- 2049.50B 1740.75A 1740.75A 2048.00 +244.25 1803.75 12750 ---- 2000.75B 1691.75A 1691.75A 1999.00 +243.75 1755.25 12800 ---- 1951.50B 1645.00A 1645.00A 1949.75 +242.75 1707.00 12850 ---- 1902.50B 1596.00A 1596.00A 1900.75 +241.75 1659.00 12900 ---- 1853.25B 1548.25A 1548.25A 1851.75 +240.75 1611.00 12950 ---- 1804.75B 1501.00A 1501.00A 1803.00 +239.75 1563.25 13000 ---- 1755.75B 1453.75A 1453.75A 1754.25 +238.75 1515.50 13050 ---- 1707.50B 1407.75A 1407.75A 1705.50 +237.25 1468.25 13100 ---- 1658.75B 1360.25A 1360.25A 1656.75 +235.75 1421.00 13150 ---- 1610.25B 1311.50A 1311.50A 1608.50 +234.50 1374.00 13200 ---- 1561.75B 1264.50A 1264.50A 1560.00 +232.50 1327.50 13250 ---- 1513.75B 1219.00A 1219.00A 1512.00 +231.00 1281.00 13300 ---- 1465.50B 1173.75A 1173.75A 1464.00 +229.00 1235.00 13350 ---- 1418.00B 1130.00A 1130.00A 1416.25 +227.00 1189.25 13400 ---- 1370.25B 1099.00A 1099.00A 1368.50 +224.50 1144.00 13450 ---- 1309.75B 1051.25A 1051.25A 1321.25 +222.25 1099.00 13500 ---- 1263.00B 1008.75A 1008.75A 1274.00 +219.75 1054.25 13550 ---- 1215.75B 968.25A 968.25A 1227.25 +217.00 1010.25 13600 ---- 1168.75B 925.50A 925.50A 1180.75 +214.25 966.50 13650 ---- 1125.00B 869.50A 869.50A 1134.50 +211.00 923.50 13700 ---- 1079.00B 819.75A 819.75A 1088.50 +207.50 881.00 13750 ---- 1033.00B 778.75A 778.75A 1043.00 +204.25 838.75 13800 ---- 987.75B 738.25A 738.25A 998.00 +200.50 797.50 13850 ---- 942.50B 698.50A 698.50A 953.25 +196.50 756.75 13900 ---- 901.00B 659.75A 659.75A 909.25 +192.75 716.50 13950 ---- 856.50B 621.50A 621.50A 865.50 +188.25 677.25 14000 ---- 827.50B 584.25A 584.25A 822.50 +184.00 638.50 14050 ---- 785.00B 547.75A 547.75A 780.00 +179.25 600.75 14100 ---- 747.00B 512.25A 512.25A 738.25 +174.50 563.75 14150 ---- 705.75B 477.50A 477.50A 697.00 +169.50 527.50 14200 ---- 665.25B 444.00A 444.00A 656.75 +164.25 492.50 14250 465.00 625.50B 411.50A 444.50A 617.25 +159.00 2 458.25 2 14300 ---- 586.50B 380.25A 380.25A 578.50 +153.25 425.25 30 14350 ---- 548.50B 349.25A 349.25A 540.50 +147.25 393.25 4 14400 ---- 511.50B 320.75A 320.75A 503.75 +141.25 362.50 22 44 14450 ---- 475.25B 293.50A 293.50A 467.75 +135.00 332.75 14500 ---- 440.50B 267.50A 267.50A 433.00 +128.50 304.50 1 10 14550 313.50 407.25B 242.75A 407.25B 399.25 +121.75 3 277.50 1 4 14600 292.00 374.50B 219.50A 374.50B 366.75 +114.75 10 252.00 14650 ---- 342.75B 197.25A 197.25A 335.75 +108.00 227.75 8 3 14700 ---- 312.75B 177.00A 177.00A 306.00 +101.25 1 204.75 2 14750 160.00 284.00B 157.50A 284.00B 277.50 +94.00 6 183.50 2 2 14800 167.75 257.00B 139.75A 257.00B 250.50 +87.00 3 163.50 4 14850 180.75 230.75B 123.25A 230.75B 225.00 +80.00 4 145.00 2 2 14900 151.25 206.50B 108.00A 139.50A 201.25 +73.25 11 128.00 7 9 14950 ---- 183.75B 94.25A 94.25A 179.00 +66.75 112.25 1 4 15000 90.00 162.50B 82.00A 155.75A 158.25 +60.25 10 98.00 5 17 15050 ---- 142.75B 70.75A 70.75A 139.00 +54.00 85.00 1 15100 93.25 124.75B 60.50A 79.75A 121.50 +48.00 3 73.50 12 15150 95.50 108.25B 51.75A 94.75A 105.50 +42.50 1 63.00 1 1 15200 ---- 93.50B 44.00A 44.00A 91.00 +37.25 53.75 10 15 15250 ---- 80.00B 37.25A 37.25A 77.75 +32.00 3 45.75 23 58 15300 45.25 68.00B 31.50A 42.00A 66.25 +27.75 12 38.50 9 22 15350 ---- 57.50B 26.50A 26.50A 56.00 +23.75 1 32.25 1 1 15400 32.00 48.00B 22.25A 48.00B 47.00 +20.00 6 27.00 5 18 15450 ---- 40.00B 18.75A 18.75A 39.25 +16.75 22.50 21 15500 ---- 33.25B 15.50A 15.50A 32.75 +14.25 5 18.50 2 11 15550 ---- 27.50B 13.00A 13.00A 27.00 +11.75 3 15.25 9 15600 ---- 22.50B 10.75A 10.75A 22.25 +9.75 12.50 1 69 15650 ---- 18.50B 9.00A 9.00A 18.25 +8.00 1 10.25 1 5 15700 ---- 15.00B 7.50A 7.50A 15.00 +6.50 8.50 1 39 15750 6.25 12.00B 6.25 12.00B 12.50 +5.50 3 7.00 8 15800 ---- 9.75B 5.50A 5.50A 10.25 +4.50 5.75 6 15 15850 ---- 7.75B 4.55A 4.55A 8.25 +3.45 1 4.80 15900 5.00 6.25B 3.90A 4.80A 7.00 +2.95 1 4.05 19 16000 4.15 4.50 4.15 4.50 4.65 +1.80 4 2.85 1 19 16100 ---- 2.70B ---- 2.70B 3.20 +1.10 2.10 77 16200 ---- 1.80B ---- 1.75B 2.15 +.60 1.55 6 16250 ---- 1.50B ---- 1.45B 1.80 +.45 1.35 5 16300 ---- 1.20B ---- 1.20B 1.50 +.35 1.15 7 16400 ---- .80B ---- .80B .95 +.20 .75 1 22 16500 ---- .60B ---- .60B .65 +.15 .50 20 16600 ---- .45B ---- .45B .40 +.05 .35 2 16700 ---- .30B ---- .30B .30 +.05 .25 16750 ---- .25B ---- .25B .25 +.05 .20 16800 ---- ---- ---- ---- .20 .00 .20 16900 ---- ---- ---- ---- .15 .00 .15 17000 ---- ---- ---- ---- .10 .00 .10 2 17250 ---- ---- ---- ---- .05 .00 .05 1 17500 ---- ---- ---- ---- CAB .00 CAB 17750 ---- ---- ---- ---- CAB .00 CAB 18000 ---- ---- ---- ---- CAB .00 CAB 18250 ---- ---- ---- ---- CAB .00 CAB 18500 ---- ---- ---- ---- CAB .00 CAB 19000 ---- ---- ---- ---- CAB .00 CAB 19500 ---- ---- ---- ---- CAB .00 CAB 20000 ---- ---- ---- ---- CAB .00 CAB 20500 ---- ---- ---- ---- CAB .00 CAB 21000 ---- ---- ---- ---- CAB .00 CAB 21500 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 111 622 QN4 NOV23 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 ---- ---- ---- ---- CAB .00 CAB 6500 ---- ---- ---- ---- CAB .00 CAB 7000 ---- ---- ---- ---- CAB -.05 .05 7500 ---- ---- ---- ---- .05 -.05 .10 8000 ---- ---- ---- ---- .10 -.05 .15 8500 ---- ---- ---- ---- .15 -.10 .25 8750 ---- ---- ---- ---- .20 -.15 .35 9000 ---- ---- ---- ---- .30 -.15 .45 50 9250 ---- ---- ---- ---- .35 -.25 .60 65 9500 ---- ---- .70A .70A .50 -.30 .80 9750 ---- ---- .80A .80A .60 -.40 1.00 10000 ---- ---- .95A .95A .80 -.50 1.30 10250 ---- ---- 1.15A 1.15A .95 -.65 1.60 10500 ---- ---- 1.40A 1.40A 1.20 -.80 2.00 79 10750 ---- ---- 1.75A 1.75A 1.50 -1.00 2.50 11000 ---- ---- 2.10A 2.10A 1.90 -1.25 3.15 14 11250 ---- 3.95B 2.60A 2.60A 2.40 -1.50 3.90 11400 ---- 4.60B 2.95A 4.60B 2.75 -1.75 4.50 11500 ---- 5.00B 3.20A 5.00B 3.00 -1.95 4.95 3 11600 ---- ---- 3.45A 3.45A 3.30 -2.20 5.50 11700 ---- 6.25B 3.60A 6.25B 3.60 -2.40 6.00 11750 ---- 6.50B 3.95A 6.50B 3.75 -2.50 6.25 11800 ---- ---- 4.10A 4.10A 3.95 -2.80 6.75 11900 ---- ---- 4.50A 4.50A 4.35 -3.15 7.50 12000 ---- 8.50B 4.95A 8.50B 4.80 -3.45 8.25 6 61 12100 ---- 9.50B 5.50A 9.50B 5.25 -4.00 9.25 12200 ---- 10.75B 6.00A 10.75B 5.75 -4.50 10.25 3 9 12250 ---- 11.50B 6.50A 11.50B 6.25 -4.75 11.00 4 12300 ---- 12.25B 6.75A 12.25B 6.50 -5.25 11.75 2 12350 ---- 13.00B 7.00A 13.00B 7.00 -5.50 12.50 12400 ---- 13.75B 7.50A 13.75B 7.25 -6.00 13.25 12450 ---- 14.75B 8.00A 14.75B 7.75 -6.25 14.00 12500 ---- 15.75B 8.25A 15.75B 8.25 -6.75 15.00 1 2 12550 ---- 17.00B 8.75A 17.00B 8.75 -7.25 16.00 1 1 12600 ---- 18.25B 9.25A 18.25B 9.25 -8.00 17.25 3 12650 ---- 19.50B 10.00A 19.50B 9.75 -8.50 18.25 12700 ---- 21.00B 10.50A 21.00B 10.25 -9.50 19.75 1 12750 20.50 22.75B 11.25A 22.75B 11.00 -10.00 1 21.00 1 4 12800 16.50 24.50B 11.25 11.50B 11.75 -11.00 2 22.75 12850 ---- 26.50B 12.75A 26.50B 12.50 -11.75 24.25 12900 ---- 28.75B 13.50A 28.75B 13.50 -12.75 26.25 34 12950 ---- 31.00B 14.25A 31.00B 14.50 -13.75 28.25 2 36 13000 33.00 33.50B 15.25A 15.25A 15.50 -15.00 6 30.50 8 13050 ---- 36.50B 16.50A 36.50B 16.50 -16.50 33.00 13100 20.75 39.50B 17.50 17.75B 17.75 -17.75 2 35.50 13150 20.50 42.75B 18.75A 19.50B 19.25 -19.25 17 38.50 13200 28.75 46.50B 20.50A 30.25B 20.75 -21.00 1 41.75 14 13250 ---- 50.50B 21.75A 50.50B 22.50 -22.50 45.00 4 13300 ---- 54.75B 23.50A 54.75B 24.25 -24.50 48.75 2 12 13350 ---- 59.25B 25.50A 59.25B 26.25 -26.75 53.00 1 13400 35.00 64.50B 27.75A 27.75A 28.50 -29.00 1 57.50 10 13450 ---- 70.00B 30.00A 70.00B 31.00 -31.25 62.25 64 13500 71.00 76.00B 32.50A 32.50A 33.75 -33.75 16 67.50 1 38 13550 36.50 82.50B 35.50A 38.25B 36.75 -36.50 1 73.25 2 1 13600 55.00 89.50B 38.50A 38.50A 40.00 -39.50 19 79.50 30 92 13650 60.00 97.00B 42.25A 66.75B 43.50 -42.75 1 86.25 13700 52.50 105.25B 46.00A 52.75B 47.50 -46.00 3 93.50 4 27 13750 74.75 114.00B 50.00A 50.00A 51.75 -49.50 16 101.25 1 2 13800 ---- 123.50B 54.75A 123.50B 56.50 -53.00 109.50 1 12 13850 90.00 133.50B 60.00A 60.00A 61.75 -56.75 3 118.50 2 13900 90.00 144.50B 65.00 68.25B 67.50 -60.75 13 128.25 55 13950 ---- 156.25B 71.50A 156.25B 73.75 -65.00 138.75 14000 80.75 168.75B 76.75 76.75 80.50 -69.50 18 150.00 1 83 14050 ---- 182.50B 85.50A 182.50B 87.75 -74.25 162.00 115 14100 167.00 196.75B 93.00A 176.25B 95.75 -79.00 8 174.75 1 14 14150 ---- 212.25B 101.75A 212.25B 104.50 -84.00 188.50 2 14200 176.00 229.00B 110.75A 110.75A 114.00 -89.25 1 203.25 67 14250 ---- 246.25B 120.75A 246.25B 124.25 -94.50 6 218.75 2 8 14300 150.00 265.25B 131.75A 131.75A 135.50 -100.00 2 235.50 2 11 14350 ---- 285.25B 143.50A 285.25B 147.50 -106.00 2 253.50 4 14400 ---- 306.25B 156.00A 306.25B 160.25 -112.25 1 272.50 1 3 14450 ---- 328.75B 169.75A 328.50B 174.25 -118.50 6 292.75 5 14500 275.00 352.25B 184.75A 184.75A 189.25 -125.00 2 314.25 5 14550 ---- 377.50B 200.75A 377.50B 205.50 -131.50 1 337.00 14600 244.25 402.75B 217.75A 217.75A 222.75 -138.50 1 361.25 4 14650 ---- 430.25B 236.25A 430.25B 241.50 -145.25 386.75 1 14700 430.25 459.25B 256.00A 459.25B 261.50 -152.25 1 413.75 1 14750 ---- 489.75B 277.00A 489.75B 283.00 -159.25 442.25 1 2 14800 ---- 521.50B 299.50A 521.50B 305.75 -166.50 472.25 1 2 14850 ---- 554.75B 323.50A 554.75B 330.25 -173.25 503.50 5 14900 ---- 589.25B 349.00A 589.25B 356.25 -180.00 536.25 14950 ---- 625.25B 376.25A 625.25B 383.75 -186.75 570.50 15000 ---- 662.25B 404.75A 662.25B 412.75 -193.25 606.00 2 15050 ---- 685.50B 435.00A 685.50B 443.50 -199.50 643.00 15100 ---- 719.50B 466.75A 719.50B 475.75 -205.25 681.00 1 15150 ---- 775.25B 500.25A 775.25B 509.50 -211.00 720.50 15200 ---- 818.25B 535.25A 818.25B 544.75 -216.25 761.00 15250 ---- 858.75B 571.75A 858.75B 581.75 -221.00 802.75 15300 ---- 902.75B 610.25A 902.75B 620.00 -225.50 845.50 1 15350 ---- 947.50B 658.75A 947.50B 659.50 -229.50 889.00 15400 ---- 994.00B 699.00A 994.00B 700.50 -233.00 933.50 15450 ---- 1039.25B 740.00A 1039.25B 742.50 -236.25 978.75 15500 ---- 1086.25B 784.75A 1086.25B 785.75 -239.00 1024.75 15550 ---- 1134.25B 828.50A 1134.25B 829.75 -241.50 1071.25 15600 ---- 1182.00B 873.50A 1182.00B 875.00 -243.50 1118.50 15650 ---- 1230.00B 918.75A 1230.00B 920.75 -245.25 1166.00 15700 ---- 1278.50B 965.25A 1278.50B 967.50 -246.50 1214.00 15750 ---- 1326.00B 1012.25A 1326.00B 1014.50 -247.75 1262.25 15800 ---- 1376.00B 1059.50A 1376.00B 1062.25 -248.75 1311.00 15850 ---- 1424.00B 1107.25A 1424.00B 1110.25 -249.50 1359.75 15900 ---- 1474.00B 1155.50A 1474.00B 1158.50 -250.25 1408.75 16000 ---- 1572.75B 1252.75A 1572.75B 1256.00 -251.25 1507.25 16100 ---- 1671.50B 1351.00A 1671.50B 1354.25 -252.00 1606.25 16200 ---- 1769.75B 1449.50A 1769.75B 1452.75 -252.50 1705.25 16250 ---- 1819.25B 1499.00A 1819.25B 1502.25 -252.75 1755.00 16300 ---- 1869.00B 1548.75A 1869.00B 1551.75 -252.75 1804.50 16400 ---- 1969.25B 1647.75A 1969.25B 1651.00 -252.75 1903.75 16500 ---- 2068.75B 1747.25A 2068.75B 1750.25 -253.00 2003.25 16600 ---- 2167.25B 1846.50A 2167.25B 1849.75 -253.00 2102.75 16700 ---- 2266.50B 1946.00A 2266.50B 1949.25 -253.00 2202.25 16750 ---- 2317.50B 1995.75A 2317.50B 1999.00 -253.00 2252.00 16800 ---- 2367.25B 2045.50A 2367.25B 2048.75 -253.25 2302.00 16900 ---- 2466.75B 2144.75A 2466.75B 2148.50 -253.00 2401.50 17000 ---- 2565.25B 2244.25A 2565.25B 2248.00 -253.00 2501.00 17250 ---- 2814.25B 2493.50A 2814.25B 2497.25 -253.00 2750.25 17500 ---- 3063.25B 2742.25A 3063.25B 2746.25 -253.00 2999.25 17750 ---- 3312.25B 2991.25A 3312.25B 2995.50 -253.00 3248.50 18000 ---- 3561.25B 3240.50A 3561.25B 3244.75 -252.75 3497.50 18250 ---- 3811.50B 3489.50A 3811.50B 3493.75 -253.00 3746.75 18500 ---- 4060.50B 3738.50A 4060.50B 3743.00 -252.75 3995.75 19000 ---- 4558.50B 4236.75A 4558.50B 4241.25 -252.75 4494.00 19500 ---- 5056.75B 4734.75A 5056.75B 4739.75 -252.50 4992.25 20000 ---- 5554.75B 5233.00A 5554.75B 5238.00 -252.50 5490.50 20500 ---- 6053.00B 5731.00A 6053.00B 5736.25 -252.50 5988.75 21000 ---- 6551.00B 6229.50A 6551.00B 6234.75 -252.25 6487.00 21500 ---- 7048.25B 6727.50A 7048.25B 6733.00 -252.25 6985.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 64 1046 QNE NOV23 Nasdaq Monthly E-Mini Options CALL 3000 ---- 11686.25B 1378.25A 1378.25A 11695.00 +254.75 1440.25 3500 ---- 11188.50B 0880.50A 0880.50A 11197.25 +254.75 0942.50 4000 ---- 10690.75B 0382.75A 0382.75A 10699.25 +254.75 0444.50 4500 ---- 10193.25B 9884.75A 9884.75A 10201.50 +254.75 9946.75 5000 ---- 9695.25B 9387.00A 9387.00A 9703.50 +254.50 9449.00 5500 ---- 9197.25B 8889.00A 8889.00A 9205.50 +254.50 8951.00 6000 ---- 8700.00B 8391.25A 8391.25A 8707.75 +254.50 8453.25 6500 ---- 8201.75B 7893.50A 7893.50A 8209.75 +254.25 7955.50 7000 ---- 7704.25B 7395.75A 7395.75A 7712.00 +254.25 7457.75 7500 ---- 7206.50B 6898.00A 6898.00A 7214.25 +254.25 6960.00 8000 ---- 6708.75B 6401.50A 6401.50A 6716.25 +253.75 6462.50 8500 ---- 6211.25B 5904.00A 5904.00A 6218.50 +253.75 5964.75 8750 ---- 5962.50B 5654.00A 5654.00A 5969.75 +253.75 5716.00 9000 ---- 5713.75B 5406.50A 5406.50A 5721.00 +253.75 5467.25 9250 ---- 5464.75B 5156.75A 5156.75A 5472.25 +253.50 5218.75 9500 ---- 5216.25B 4909.25A 4909.25A 5223.50 +253.50 4970.00 9750 ---- 4967.75B 4659.50A 4659.50A 4974.75 +253.25 4721.50 10000 ---- 4719.00B 4412.00A 4412.00A 4726.00 +253.00 4473.00 10250 ---- 4470.25B 4162.25A 4162.25A 4477.25 +252.75 4224.50 10500 ---- 4221.75B 3915.00A 3915.00A 4228.75 +252.50 3976.25 10750 ---- 3973.25B 3665.50A 3665.50A 3980.25 +252.25 3728.00 11000 ---- 3725.25B 3417.50A 3417.50A 3731.75 +251.75 3480.00 11250 ---- 3476.75B 3169.75A 3169.75A 3483.50 +251.25 3232.25 11400 ---- 3328.00B 3022.25A 3022.25A 3334.50 +250.75 3083.75 11500 ---- 3228.50B 2922.25A 2922.25A 3235.50 +250.75 2984.75 11600 ---- 3129.25B 2824.50A 2824.50A 3136.25 +250.25 2886.00 11700 ---- 3030.00B 2725.25A 2725.25A 3037.00 +249.75 2787.25 11750 ---- 2980.50B 2676.75A 2676.75A 2987.50 +249.50 2738.00 11800 ---- 2930.75B 2626.25A 2626.25A 2938.00 +249.50 2688.50 11900 ---- 2832.25B 2529.00A 2529.00A 2839.00 +249.00 2590.00 12000 ---- 2733.50B 2429.75A 2429.75A 2740.00 +248.25 2491.75 12100 ---- 2634.00B 2331.75A 2331.75A 2641.25 +247.75 2393.50 12200 ---- 2535.50B 2234.00A 2234.00A 2542.50 +247.00 2295.50 12250 ---- 2486.50B 2185.25A 2185.25A 2493.25 +246.75 2246.50 12300 ---- 2437.00B 2137.75A 2137.75A 2444.00 +246.25 2197.75 12350 ---- 2388.00B 2088.50A 2088.50A 2394.75 +245.75 2149.00 12400 ---- 2338.75B 2039.50A 2039.50A 2345.50 +245.25 2100.25 12450 ---- 2289.50B 1991.25A 1991.25A 2296.50 +244.75 2051.75 12500 ---- 2240.25B 1944.00A 1944.00A 2247.50 +244.25 1 2003.25 1 12550 ---- 2191.25B 1895.00A 1895.00A 2198.25 +243.25 1955.00 12600 ---- 2142.00B 1847.00A 1847.00A 2149.25 +242.50 1906.75 12650 ---- 2093.00B 1800.00A 1800.00A 2100.25 +241.75 1858.50 12700 ---- 2044.00B 1751.50A 1751.50A 2051.50 +241.00 1810.50 12750 ---- 1995.75B 1703.75A 1703.75A 2002.50 +239.75 1762.75 12800 ---- 1946.75B 1656.50A 1656.50A 1953.75 +238.50 1715.25 12850 ---- 1898.25B 1609.50A 1609.50A 1905.25 +237.50 1667.75 12900 ---- 1849.50B 1562.50A 1562.50A 1856.50 +236.25 1620.25 12950 ---- 1801.25B 1517.00A 1517.00A 1808.00 +234.75 1573.25 13000 ---- 1753.25B 1469.50A 1469.50A 1759.75 +233.25 1526.50 13050 ---- 1705.00B 1420.00A 1420.00A 1711.50 +231.75 1479.75 13100 ---- 1656.50B 1373.50A 1373.50A 1663.50 +230.25 1433.25 13150 ---- 1609.00B 1328.25A 1328.25A 1615.50 +228.25 1387.25 13200 ---- 1561.00B 1283.75A 1283.75A 1568.00 +226.50 1341.50 13250 ---- 1513.50B 1238.25A 1238.25A 1520.50 +224.75 1295.75 13300 ---- 1440.75B 1208.25A 1208.25A 1473.25 +222.50 10 1250.75 3 18 13350 ---- 1396.75B 1166.00A 1166.00A 1426.25 +220.50 1205.75 13400 ---- 1347.00B 1125.00A 1125.00A 1379.50 +218.25 10 1161.25 3 18 13450 ---- 1303.00B 1080.00A 1080.00A 1333.25 +216.00 1117.25 13500 ---- 1264.00B 1037.00A 1037.00A 1287.25 +213.75 1073.50 13550 ---- 1217.00B 980.25A 980.25A 1241.50 +211.00 1030.50 13600 ---- 1171.25B 937.50A 937.50A 1196.25 +208.50 987.75 13650 ---- 1124.25B 886.25A 886.25A 1151.00 +205.50 945.50 13700 ---- 1078.75B 845.50A 845.50A 1106.25 +202.25 904.00 1 13750 ---- 1033.75B 805.50A 805.50A 1061.50 +198.75 862.75 13800 ---- 990.00B 765.75A 765.75A 1017.25 +194.75 822.50 13850 ---- 945.00B 727.00A 727.00A 973.25 +190.75 782.50 13900 ---- 901.50B 688.75A 688.75A 929.75 +186.50 743.25 13950 ---- 891.25B 651.50A 651.50A 887.00 +182.25 704.75 14000 ---- 854.00B 614.75A 614.75A 845.00 +178.00 1 667.00 2 14050 ---- 812.75B 579.00A 579.00A 803.50 +173.75 629.75 14100 ---- 771.75B 544.25A 544.25A 763.00 +169.50 593.50 14150 ---- 731.50B 510.25A 510.25A 723.00 +165.00 558.00 14200 ---- 692.00B 477.00A 477.00A 683.75 +160.25 523.50 14250 450.00 653.25B 445.00A 525.50A 645.50 +155.75 10 489.75 5 14300 ---- 615.25B 414.00A 414.00A 607.75 +150.75 457.00 7 14350 ---- 578.25B 383.50A 383.50A 571.00 +145.75 425.25 14400 398.75 541.75B 355.00A 531.00A 535.00 +140.25 11 394.75 11 14450 433.50 506.50B 327.50A 506.50B 500.00 +134.75 1 365.25 2 2 14500 316.25 472.25B 301.00A 461.50A 465.75 +128.75 4 337.00 2 20 14550 338.75 439.00B 276.00A 322.50A 432.75 +122.75 2 310.00 14600 344.75 407.00B 252.00A 397.00A 400.75 +116.50 14 284.25 9 23 14650 ---- 376.00B 229.25A 229.25A 369.75 +110.00 259.75 14700 289.50 346.00B 208.00A 346.00B 340.25 +103.75 3 236.50 5 14750 ---- 317.50B 188.00A 188.00A 311.75 +97.25 214.50 4 14800 248.25 290.25B 169.00A 290.00B 284.50 +90.75 11 193.75 6 183 14850 ---- 264.00B 151.50A 151.50A 258.75 +84.25 10 174.50 14900 170.00 239.25B 135.25A 239.00B 234.50 +78.25 104 156.25 3 31 14950 ---- 216.00B 120.25A 120.25A 211.50 +72.00 2 139.50 15000 156.00 194.00B 106.50A 193.75B 189.75 +65.75 239 124.00 45 301 15050 ---- 173.50B 94.00A 94.00A 169.50 +60.00 2 109.50 25 15100 105.25 154.50B 82.50A 154.25B 150.75 +54.25 162 96.50 15 82 15150 ---- 136.75B 72.25A 72.25A 133.50 +49.00 6 84.50 15200 91.25 120.50B 63.00A 120.50B 117.50 +43.75 21 73.75 2 59 15250 76.00 105.50B 54.50A 85.50A 103.00 +39.00 21 64.00 6 75 15300 59.25 92.00B 47.25A 91.00B 89.75 +34.25 24 55.50 8 35 15350 ---- 79.50B 41.00A 41.00A 77.75 +30.00 14 47.75 15400 43.25 68.75B 35.00A 68.75B 67.25 +26.25 20 41.00 7 31 15450 ---- ---- ---- 30.50A 57.75 ---- ---- 15500 28.25 50.25B 25.75A 50.25B 49.50 +19.50 337 30.00 13 389 15600 23.75 36.25B 18.75A 36.25B 35.75 +14.00 5 21.75 11 77 15700 ---- 26.00B 13.75A 13.75A 25.75 +10.00 4 15.75 1 38 15750 16.50 22.00B 11.75A 16.25A 22.00 +8.75 3 13.25 10 36 15800 11.25 18.25B 10.00A 10.00A 18.50 +7.25 3 11.25 710 15900 ---- 12.75B 7.75A 7.75A 13.50 +5.50 8.00 1 101 16000 7.00 8.75B 5.75A 7.00A 9.75 +3.75 96 6.00 801 16100 ---- 6.00B ---- 6.00B 6.75 +2.40 1 4.35 27 16200 ---- 4.20B ---- 4.20B 4.80 +1.60 10 3.20 44 16250 ---- 3.45B ---- 3.45B 3.95 +1.20 11 2.75 1 167 16300 ---- 2.90B ---- 2.85B 3.25 +.85 2.40 34 16400 ---- 2.00B ---- 1.95B 2.10 +.35 1.75 25 16500 ---- ---- ---- ---- 1.40 .00 92 1.40 320 16600 ---- ---- ---- ---- 1.05 -.10 1.15 6 16700 ---- ---- ---- ---- .85 -.15 1.00 1 16750 ---- ---- ---- ---- .80 -.10 .90 82 16800 ---- ---- ---- ---- .75 -.10 .85 7 16900 ---- ---- ---- ---- .65 -.10 .75 2 17000 .90 .90 .80A .80A .60 -.05 4 .65 3 80 17250 ---- ---- ---- ---- .35 -.05 1 .40 18 17500 ---- ---- ---- ---- .20 -.10 1 .30 1 72 17750 ---- ---- ---- ---- .10 -.05 .15 10 18000 ---- ---- ---- ---- .05 -.05 .10 44 18250 ---- ---- ---- ---- .05 .00 .05 18500 ---- ---- ---- ---- CAB -.05 .05 18750 ---- ---- ---- ---- CAB .00 CAB 19000 ---- ---- ---- ---- CAB .00 CAB 19500 ---- ---- ---- ---- CAB .00 CAB 20000 ---- ---- ---- ---- CAB .00 CAB 20500 ---- ---- ---- ---- CAB .00 CAB 21000 ---- ---- ---- ---- CAB .00 CAB 21500 ---- ---- ---- ---- CAB .00 CAB QNE DEC23 Nasdaq Monthly E-Mini Options CALL 3000 ---- ---- ---- ---- 11827.75 +254.75 1573.00 3500 ---- ---- ---- ---- 11332.00 +254.75 1077.25 4000 ---- ---- ---- ---- 10836.25 +254.75 0581.50 4500 ---- ---- ---- ---- 10340.50 +254.75 0085.75 5000 ---- ---- ---- ---- 9844.75 +254.50 9590.25 5500 ---- 9117.25B 9034.75A 9034.75A 9349.00 +254.50 9094.50 6000 ---- 8843.25B 8538.75A 8538.75A 8853.25 +254.25 8599.00 6500 ---- 8348.00B 8043.25A 8043.25A 8357.75 +254.00 8103.75 7000 ---- 7853.00B 7548.75A 7548.75A 7862.25 +254.00 7608.25 7500 ---- 7358.00B 7051.25A 7051.25A 7366.75 +253.75 7113.00 8000 ---- 6863.25B 6556.50A 6556.50A 6871.50 +253.50 6618.00 8500 ---- 6368.75B 6064.00A 6064.00A 6376.25 +253.00 6123.25 8750 ---- 6121.50B 5816.75A 5816.75A 6128.75 +253.00 5875.75 9000 ---- 5874.00B 5567.50A 5567.50A 5881.50 +253.00 5628.50 9250 ---- 5626.75B 5320.50A 5320.50A 5634.00 +252.50 5381.50 9500 ---- 5379.75B 5073.50A 5073.50A 5386.75 +252.25 5134.50 9750 ---- 5132.75B 4826.75A 4826.75A 5139.75 +252.25 4887.50 10000 ---- 4885.75B 4582.25A 4582.25A 4893.00 +252.00 4641.00 10250 ---- 4639.00B 4336.50A 4336.50A 4646.25 +251.75 4394.50 10500 ---- 4392.50B 4091.50A 4091.50A 4399.50 +251.25 4148.25 10750 ---- 4145.75B 3842.50A 3842.50A 4153.00 +250.50 3902.50 11000 ---- 3899.75B 3601.00A 3601.00A 3906.50 +249.25 3657.25 11250 ---- 3654.25B 3356.00A 3356.00A 3660.75 +248.00 3412.75 11500 ---- 3409.00B 3110.75A 3110.75A 3415.50 +246.25 3169.25 11600 ---- 3311.50B 3016.75A 3016.75A 3317.75 +245.50 3072.25 11700 ---- 3214.25B 2921.00A 2921.00A 3220.00 +244.50 2975.50 11750 ---- 3165.25B 2871.50A 2871.50A 3171.25 +244.25 2927.00 11800 ---- 3115.00B 2824.50A 2824.50A 3122.50 +243.75 2878.75 11900 ---- 3018.00B 2729.50A 2729.50A 3025.25 +242.75 2782.50 12000 ---- 2921.25B 2631.75A 2631.75A 2928.25 +241.50 2686.75 2 12100 ---- 2824.25B 2537.25A 2537.25A 2831.25 +240.00 2591.25 12200 ---- 2728.00B 2444.25A 2444.25A 2734.75 +238.75 2496.00 12250 ---- 2679.75B 2396.75A 2396.75A 2686.50 +237.75 2448.75 12300 ---- 2631.75B 2348.50A 2348.50A 2638.50 +237.00 2401.50 12400 ---- 2535.75B 2254.75A 2254.75A 2542.50 +235.00 2307.50 12500 ---- 2440.25B 2163.25A 2163.25A 2447.00 +233.00 2214.00 1 12600 ---- 2345.50B 2071.75A 2071.75A 2352.00 +231.00 2121.00 12700 ---- 2251.00B 1974.00A 1974.00A 2257.50 +228.50 2029.00 12750 ---- 2204.00B 1927.50A 1927.50A 2210.25 +227.25 1983.00 12800 ---- 2157.00B 1883.50A 1883.50A 2163.50 +226.00 1937.50 12900 ---- 2063.50B 1793.75A 1793.75A 2070.00 +223.00 1847.00 13000 ---- 1970.75B 1704.50A 1704.50A 1977.50 +220.25 1757.25 13100 ---- 1880.00B 1618.75A 1618.75A 1885.50 +216.75 1668.75 13200 ---- 1791.50B 1531.00A 1531.00A 1794.25 +213.25 1581.00 13250 ---- 1745.75B 1488.50A 1488.50A 1749.25 +211.50 1537.75 13300 ---- 1701.00B 1446.75A 1446.75A 1704.25 +209.50 1494.75 13400 ---- 1589.00B 1367.00A 1367.00A 1615.00 +205.50 1409.50 13500 ---- 1500.50B 1271.00A 1271.00A 1526.75 +201.00 1325.75 3 4 13600 ---- 1413.00B 1205.00A 1205.00A 1439.75 +196.25 1243.50 13700 ---- 1328.00B 1124.50A 1124.50A 1354.25 +191.50 1162.75 13750 ---- 1311.25B 1072.00A 1072.00A 1312.00 +189.00 1123.00 2 13800 ---- 1273.25B 1048.75A 1048.75A 1270.00 +186.25 1083.75 13900 ---- 1192.75B 971.75A 971.75A 1187.50 +180.75 1006.75 14000 ---- 1111.75B 884.75A 884.75A 1106.50 +174.75 931.75 1 7 14100 ---- 1032.50B 816.75A 816.75A 1027.50 +168.75 858.75 14200 ---- 955.00B 747.75A 747.75A 950.50 +162.25 788.25 14250 ---- 917.25B 711.50A 711.50A 912.75 +158.75 754.00 2 14300 ---- 879.75B 675.75A 675.75A 875.50 +155.25 720.25 2 14400 ---- 806.75B 612.00A 612.00A 802.75 +148.00 1 654.75 2 3 14500 710.00 736.25B 549.50A 695.75A 732.50 +140.50 1 592.00 1 4 14600 ---- 671.00B 492.50A 492.50A 664.75 +132.50 532.25 14700 ---- 606.00B 439.00A 439.00A 600.00 +124.50 475.50 2 14750 ---- 574.25B 413.25A 413.25A 568.50 +120.25 448.25 4 14800 ---- 543.50B 388.25A 388.25A 538.00 +116.25 421.75 4 14900 ---- 485.00B 341.00A 341.00A 479.25 +107.75 371.50 15000 340.00 429.25B 297.50A 429.25B 424.00 +99.50 16 324.50 2 43 15100 ---- 376.75B 257.25A 257.25A 372.25 +91.00 5 281.25 5 15200 ---- 328.25B 220.75A 220.75A 324.25 +82.50 5 241.75 1 6 15250 ---- 305.25B 203.75A 203.75A 301.50 +78.00 223.50 5 28 15300 ---- 283.50B 188.00A 188.00A 279.75 +73.50 206.25 15400 ---- 242.75B 158.75A 158.75A 239.50 +65.25 174.25 5 15500 137.50 205.50B 132.75A 187.75A 203.00 +57.25 16 145.75 3 144 15600 ---- 172.25B 110.25A 110.25A 170.50 +49.50 121.00 7 15700 ---- 143.25B 90.75A 90.75A 142.00 +42.25 99.75 15750 ---- 130.00B 82.00A 82.00A 129.00 +39.00 90.00 72 15800 ---- 118.00B 74.25A 74.25A 117.00 +35.75 81.25 15900 ---- 96.25B 60.50A 60.50A 95.50 +29.75 65.75 16000 ---- 77.75B 48.50A 48.50A 77.25 +24.25 6 53.00 9 273 16100 ---- 62.25B 39.50A 39.50A 62.00 +19.75 42.25 3 16200 ---- 49.75B 31.50A 31.50A 49.50 +15.75 33.75 3 16250 35.25 44.25B 28.25A 44.25B 44.00 +14.00 12 30.00 2 46 16300 ---- 39.50B 25.25A 25.25A 39.25 +12.50 8 26.75 9 6 16400 ---- 31.00B 20.25A 20.25A 30.75 +9.50 21.25 1 2 16500 ---- 24.50B 16.25A 16.25A 24.25 +7.25 189 17.00 4 812 16750 ---- 13.25B ---- 13.25B 13.25 +3.50 199 9.75 2 52 17000 ---- 7.00B ---- 7.00B 7.25 +1.75 10 5.50 8 156 17250 ---- 3.75B ---- 3.70B 4.25 +1.00 1 3.25 3 53 17500 ---- 2.05B ---- 2.05B 2.65 +.75 1 1.90 2 766 17750 ---- ---- ---- ---- 1.70 +.50 1.20 5 63 18000 ---- ---- ---- ---- 1.15 +.35 1 .80 4 166 18250 ---- ---- ---- ---- .85 +.25 .60 99 18500 ---- ---- ---- ---- .70 +.20 .50 71 19000 ---- ---- ---- ---- .50 +.15 .35 132 19500 ---- ---- ---- ---- .40 +.10 .30 28 20000 ---- ---- ---- ---- .20 +.05 .15 22 20500 ---- ---- ---- ---- .05 .00 .05 21000 ---- ---- ---- ---- CAB .00 CAB 21500 ---- ---- ---- ---- CAB .00 CAB 22000 ---- ---- ---- ---- CAB .00 CAB 22500 ---- ---- ---- ---- CAB .00 CAB 23000 ---- ---- ---- ---- CAB .00 CAB QNE JAN24 Nasdaq Monthly E-Mini Options CALL 3000 ---- ---- ---- ---- 11770.25 +253.50 1516.75 3500 ---- ---- ---- ---- 11276.75 +253.25 1023.50 4000 ---- ---- ---- ---- 10783.50 +253.25 0530.25 4500 ---- ---- ---- ---- 10290.25 +253.25 0037.00 5000 ---- ---- ---- ---- 9797.00 +253.25 9543.75 5500 ---- ---- ---- ---- 9303.75 +253.00 9050.75 6000 ---- ---- ---- ---- 8810.75 +252.75 8558.00 6500 ---- ---- ---- ---- 8318.00 +252.50 8065.50 7000 ---- ---- ---- ---- 7825.50 +252.50 7573.00 7500 ---- ---- ---- ---- 7333.00 +252.00 7081.00 8000 ---- ---- ---- ---- 6840.75 +251.75 6589.00 8500 ---- ---- ---- ---- 6348.75 +251.25 6097.50 8750 ---- ---- ---- ---- 6103.00 +251.00 5852.00 9000 ---- ---- ---- ---- 5857.50 +250.75 5606.75 9250 ---- ---- ---- ---- 5612.00 +250.25 5361.75 9500 ---- ---- ---- ---- 5366.50 +249.50 5117.00 9750 ---- ---- ---- ---- 5121.50 +248.75 4872.75 10000 ---- ---- ---- ---- 4876.75 +247.75 4629.00 10250 ---- ---- ---- ---- 4632.50 +247.00 4385.50 10500 ---- ---- ---- ---- 4388.75 +245.75 4143.00 10750 ---- ---- ---- ---- 4145.75 +244.50 3901.25 11000 ---- ---- ---- ---- 3903.50 +243.00 3660.50 11250 ---- ---- ---- ---- 3662.25 +241.00 3421.25 11500 ---- ---- ---- ---- 3422.25 +238.50 3183.75 11750 ---- ---- ---- ---- 3184.00 +235.75 2948.25 12000 ---- ---- ---- ---- 2947.50 +232.00 2715.50 12250 ---- ---- ---- ---- 2713.75 +227.75 2486.00 12500 ---- ---- ---- ---- 2482.75 +222.25 2260.50 12750 ---- ---- ---- ---- 2255.75 +216.25 2039.50 13000 ---- ---- ---- ---- 2033.00 +209.00 1824.00 13250 ---- ---- ---- ---- 1815.50 +200.50 1615.00 13500 ---- 1593.50B ---- 1590.25B 1604.25 +190.75 1413.50 13750 ---- 1391.75B 1178.75A 1178.75A 1400.50 +180.00 1220.50 14000 ---- 1208.25B 999.75A 999.75A 1205.50 +168.00 1037.50 13 13 14250 ---- 1023.50B 832.50A 832.50A 1021.25 +155.00 866.25 14500 ---- 850.50B 678.75A 678.75A 849.00 +140.75 708.25 14750 ---- 691.00B 540.50A 540.50A 690.75 +125.50 565.25 15000 ---- 546.75B 418.50A 418.50A 547.50 +108.50 439.00 15250 ---- 419.75B 314.50A 314.50A 421.25 +90.50 330.75 15500 265.00 311.50B 228.75A 311.50B 313.25 +72.25 4 241.00 15750 198.00 222.50B 161.25A 187.00A 224.50 +55.25 3 169.25 16000 ---- 153.00B 110.00A 110.00A 155.00 +40.25 114.75 16250 ---- 101.25B 73.50A 73.50A 103.50 +28.25 75.25 16500 60.75 64.75B 60.75 64.75B 67.00 +18.75 2 48.25 1 1 16750 ---- 40.00B ---- 39.75B 42.50 +11.75 1 30.75 17000 ---- 24.25B ---- 24.25B 27.00 +7.50 19.50 17250 ---- 14.25B ---- 14.25B 17.00 +4.75 12.25 17500 ---- 8.50B ---- ---- 10.50 +2.75 7.75 18000 ---- ---- ---- ---- 4.10 +1.10 3.00 18500 ---- ---- ---- ---- 1.55 +.40 1.15 19000 ---- ---- ---- ---- .40 +.10 .30 19500 ---- ---- ---- ---- .10 +.05 .05 20000 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 1752 233 7144 QNE NOV23 Nasdaq Monthly E-Mini Options 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 -.05 .05 6500 ---- ---- ---- ---- .05 .00 .05 7000 ---- ---- ---- ---- .10 -.05 .15 25 7500 ---- ---- ---- ---- .15 -.10 .25 34 8000 ---- ---- ---- ---- .25 -.15 .40 5 8500 ---- ---- .55A .55A .40 -.25 .65 5 8750 ---- ---- .65A .65A .50 -.30 .80 9000 1.00 1.00 .75A .75A .60 -.40 3 1.00 1 9 9250 ---- ---- .85A .85A .75 -.50 1.25 9500 1.00 1.00 1.00 1.00 .95 -.60 124 1.55 9750 ---- ---- 1.20A 1.20A 1.15 -.70 1.85 6 10000 1.60 1.60 1.50A 1.50A 1.40 -.85 34 2.25 2 113 10250 ---- ---- 1.80A 1.80A 1.65 -1.10 2.75 10500 2.25 2.25 2.20A 2.35B 2.05 -1.30 3 3.35 37 10750 ---- ---- 2.70A 2.70A 2.50 -1.65 4.15 91 407 11000 5.50 5.50 3.25A 3.25A 3.05 -1.95 96 5.00 265 11250 ---- ---- 3.95A 3.95A 3.70 -2.55 6.25 41 11400 ---- ---- 4.45A 4.45A 4.15 -2.85 7.00 11500 7.25 7.25 4.85A 4.85A 4.55 -2.95 41 7.50 1 106 11600 ---- ---- 5.25A 5.25A 4.95 -3.30 8.25 11700 ---- ---- 5.75A 5.75A 5.50 -3.50 9.00 11750 ---- ---- 6.00A 6.00A 5.75 -3.75 9.50 15 11800 ---- ---- 6.25A 6.25A 6.00 -4.00 10.00 2 11 11900 ---- 11.25B 7.00A 11.25B 6.50 -4.50 11.00 2 12000 ---- 12.50B 7.50A 12.50B 7.25 -5.00 180 12.25 4 291 12100 ---- 14.00B 8.25A 14.00B 8.00 -5.50 13.50 12200 ---- 16.00B 9.25A 15.75B 8.75 -6.50 1 15.25 1 27 12250 ---- 17.00B 9.75A 16.75B 9.25 -6.75 2 16.00 32 12300 ---- 18.00B 10.25A 17.75B 9.75 -7.25 17.00 9 12350 ---- 19.25B 10.75A 19.00B 10.50 -7.50 18.00 12400 ---- 20.25B 11.25A 20.25B 11.00 -8.25 19.25 1 47 12450 ---- 21.75B 11.75A 21.50B 11.75 -8.75 20.50 12500 18.00 23.25B 12.25A 15.75B 12.25 -9.50 33 21.75 5 92 12550 ---- 24.75B 13.00A 24.75B 13.00 -10.25 23.25 1 12600 ---- 26.50B 13.75A 26.50B 13.75 -11.00 10 24.75 2 17 12650 ---- 28.25B 14.75A 28.25B 14.75 -11.50 26.25 12700 23.00 30.50B 15.50A 15.50A 15.50 -12.75 4 28.25 51 121 12750 20.00 32.75B 16.50A 16.50A 16.50 -13.50 41 30.00 52 12800 34.50 35.00B 17.50A 24.50B 17.50 -14.75 7 32.25 25 39 12850 ---- 37.50B 18.75A 37.50B 18.75 -15.75 34.50 12900 39.50 41.00 20.00 20.00 19.75 -17.25 7 37.00 68 12950 26.75 43.25B 21.25A 30.50B 21.25 -18.50 1 39.75 13000 45.25 47.00 22.00 23.00 22.50 -20.25 31 42.75 5 101 13050 ---- 50.25B 24.25A 50.25B 24.25 -21.50 45.75 13100 ---- 54.25B 26.00A 54.25B 26.00 -23.25 1 49.25 28 13150 38.50 58.25B 28.00A 40.75B 27.75 -25.00 22 52.75 13200 60.00 62.75B 30.00A 30.00A 30.00 -26.75 4 56.75 16 13250 44.50 67.50B 32.25A 46.00B 32.25 -28.75 62 61.00 9 66 13300 ---- 72.75B 34.75A 72.75B 34.75 -30.75 1 65.50 1 50 13350 69.00 78.25B 37.50A 37.50A 37.75 -32.75 4 70.50 4 4 13400 ---- 84.25B 40.25A 84.25B 40.75 -35.00 1 75.75 3 66 13450 58.75 90.75B 43.50A 44.25B 44.25 -37.25 8 81.50 13500 79.00 97.75B 47.00A 47.00A 48.00 -39.75 32 87.75 40 224 13550 ---- 105.00B 50.75A 105.00B 52.00 -42.25 3 94.25 1 2 13600 ---- 113.00B 54.75A 113.00B 56.50 -44.75 3 101.25 17 61 13650 ---- 121.50B 59.25A 121.50B 61.25 -47.75 1 109.00 13700 105.50 130.50B 64.00A 64.00A 66.25 -50.75 49 117.00 1 22 13750 ---- 140.25B 69.00A 140.25B 71.25 -54.50 23 125.75 1 238 13800 109.75 150.50B 74.75A 108.50B 76.50 -58.75 22 135.25 7 48 13850 ---- 161.50B 80.75A 161.50B 82.50 -62.50 2 145.00 4 3 13900 147.75 173.25B 87.25A 89.75B 88.75 -67.00 50 155.75 8 67 13950 ---- 185.75B 94.50A 185.75B 96.00 -70.75 166.75 2 14000 196.00 199.00B 102.00A 102.25A 103.50 -75.25 141 178.75 11 463 14050 111.50 212.75B 110.25A 113.50B 112.00 -79.50 4 191.50 14100 162.75 228.00B 119.00A 170.00B 121.25 -83.75 8 205.00 1 43 14150 ---- 244.00B 128.50A 244.00B 131.00 -88.25 219.25 14200 248.00 260.75B 138.75A 260.75B 141.75 -92.75 10 234.50 4 62 14250 270.00 278.75B 149.75A 150.25A 153.00 -97.50 25 250.50 91 14300 234.00 297.75B 161.50A 183.75B 165.25 -102.25 5 267.50 2 32 14350 238.25 317.50B 174.00A 243.00B 178.25 -107.50 12 285.75 22 4 14400 314.00 338.50B 187.50A 260.75B 192.00 -112.75 7 304.75 2 27 14450 ---- 360.75B 202.25A 360.75B 206.75 -118.50 325.25 2 14500 355.00 384.00B 217.75A 224.50B 222.50 -124.25 23 346.75 9 184 14550 ---- 408.75B 234.25A 408.75B 239.00 -130.50 369.50 14600 385.00 433.25B 251.75A 259.75B 256.75 -136.75 12 393.50 2 27 14650 ---- 460.25B 270.50A 460.25B 275.75 -143.00 418.75 14700 348.00 488.75B 290.25A 299.00B 295.75 -149.50 10 445.25 5 14750 ---- 518.25B 311.50A 518.25B 317.25 -155.75 4 473.00 65 14800 ---- 549.25B 334.00A 549.25B 339.75 -162.50 2 502.25 1 49 14850 ---- 581.25B 357.75A 581.25B 364.00 -168.50 532.50 14900 ---- 614.75B 383.00A 614.75B 389.25 -175.00 1 564.25 49 14950 ---- 649.50B 409.25A 649.50B 416.00 -181.25 597.25 15000 690.00 690.00 437.25A 449.00B 444.25 -187.25 32 631.50 2 44 15050 ---- 722.50B 466.50A 722.50B 473.75 -193.00 1 666.75 15100 ---- 761.00B 497.00A 761.00B 504.75 -198.75 703.50 7 15150 ---- 772.25B 529.25A 772.25B 537.25 -204.25 741.50 15200 739.00 818.25B 562.75A 742.00B 571.25 -209.25 1 780.50 6 15250 ---- 858.75B 597.50A 858.75B 606.50 -214.00 1 820.50 3 15300 ---- 915.75B 634.00A 915.75B 643.00 -218.75 861.75 5 15350 ---- 957.50B 681.75A 957.50B 680.75 -223.00 903.75 15400 ---- 1002.75B 722.50A 1002.75B 720.00 -226.75 946.75 3 15450 ---- ---- ---- 769.00A 760.25 ---- ---- 15500 ---- 1093.00B 804.75A 1093.00B 801.75 -233.50 11 1035.25 2 55 15600 ---- 1185.75B 887.50A 1185.75B 887.75 -239.00 1126.75 15700 ---- 1279.25B 985.00A 1279.25B 977.25 -242.75 1220.00 15750 ---- 1327.00B 1030.25A 1327.00B 1023.25 -244.25 1267.50 1 15800 ---- 1375.25B 1076.50A 1375.25B 1069.75 -245.50 1315.25 15900 ---- 1473.50B 1170.50A 1473.50B 1164.00 -247.75 1411.75 16000 ---- 1571.25B 1266.00A 1571.25B 1259.75 -249.25 1509.00 2 16100 ---- 1669.50B 1362.75A 1669.50B 1356.75 -250.25 1607.00 16200 ---- 1768.00B 1460.50A 1768.00B 1454.25 -251.25 1705.50 16250 ---- 1816.25B 1509.50A 1816.25B 1503.25 -251.50 1754.75 16300 ---- 1865.75B 1558.75A 1865.75B 1552.25 -252.00 1804.25 16400 ---- 1966.00B 1657.50A 1966.00B 1650.75 -252.50 1903.25 16500 ---- 2064.00B 1756.50A 2064.00B 1749.50 -253.00 2002.50 16600 ---- 2163.25B 1855.50A 2163.25B 1848.75 -253.00 2101.75 16700 ---- 2263.75B 1954.75A 2263.75B 1948.00 -253.00 2201.00 16750 ---- 2313.25B 2004.25A 2313.25B 1997.75 -253.00 2250.75 16800 ---- 2361.75B 2053.75A 2361.75B 2047.50 -253.00 2300.50 16900 ---- 2462.50B 2153.25A 2462.50B 2147.00 -253.00 2400.00 17000 ---- 2562.00B 2252.75A 2562.00B 2246.50 -253.00 2499.50 17250 ---- 2810.75B 2501.50A 2810.75B 2495.25 -253.00 2748.25 17500 ---- 3059.50B 2750.25A 3059.50B 2744.25 -252.75 2997.00 17750 ---- 3308.50B 2999.00A 3308.50B 2993.00 -252.75 3245.75 18000 ---- 3557.25B 3248.25A 3557.25B 3241.75 -252.75 3494.50 18250 ---- 3806.25B 3497.00A 3806.25B 3490.75 -252.75 3743.50 18500 ---- 4055.00B 3746.00A 4055.00B 3739.75 -252.50 3992.25 18750 ---- 4304.00B 3995.00A 4304.00B 3988.75 -252.50 4241.25 19000 ---- 4553.00B 4243.75A 4553.00B 4237.50 -252.50 4490.00 19500 ---- 5049.50B 4741.75A 5049.50B 4735.50 -252.50 4988.00 20000 ---- 5548.50B 5239.75A 5548.50B 5233.50 -252.25 5485.75 20500 ---- 6046.25B 5737.25A 6046.25B 5731.25 -252.25 5983.50 21000 ---- 6543.50B 6235.25A 6543.50B 6229.25 -252.25 6481.50 21500 ---- 7041.75B 6733.00A 7041.75B 6727.00 -252.25 6979.25 QNE DEC23 Nasdaq Monthly E-Mini Options PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB .00 CAB 1 4000 ---- ---- ---- ---- CAB .00 CAB 2 4500 ---- ---- ---- ---- .05 .00 .05 5000 ---- ---- ---- ---- .10 .00 .10 5500 ---- ---- ---- ---- .15 -.10 .25 6000 ---- ---- ---- ---- .30 -.10 .40 2 6500 ---- ---- ---- ---- .50 -.20 .70 7000 ---- ---- .95A .95A .80 -.30 1.10 7500 ---- ---- 1.30A 1.30A 1.20 -.35 1.55 8 8000 ---- ---- 1.80A 1.80A 1.65 -.55 1 2.20 23 8500 ---- ---- 2.50A 2.50A 2.25 -.80 3.05 133 8750 ---- ---- 2.95A 2.95A 2.65 -.95 3.60 9000 ---- ---- 3.45A 3.45A 3.10 -1.10 4.20 164 9250 ---- ---- 4.00A 4.00A 3.65 -1.25 4.90 9500 ---- ---- 4.65A 4.65A 4.25 -1.50 5.75 19 9750 5.00 5.00 5.00 5.25B 5.25 -1.50 6 6.75 40 10000 ---- ---- 6.25A 6.25A 6.25 -1.75 1 8.00 239 10250 ---- ---- 7.25A 7.25A 7.50 -2.00 9.50 10500 ---- ---- 8.50A 8.50A 8.50 -2.50 11.00 40 10750 ---- ---- 10.00A 10.00A 9.75 -3.50 13.25 7 11000 ---- 16.00B 11.75A 16.00B 11.50 -4.25 15.75 36 11250 15.50 19.50B 13.75A 13.75A 13.50 -5.75 1 19.25 13 11500 ---- 24.00B 16.50A 24.00B 16.00 -7.50 5 23.50 3976 11600 ---- 26.25B 17.75A 26.25B 17.50 -8.00 8 25.50 7 7 11700 ---- 28.75B 19.25A 28.75B 19.00 -9.00 7 28.00 7 7 11750 ---- 30.25B 20.00A 30.25B 19.75 -9.50 29.25 28 11800 ---- 31.75B 21.00A 31.75B 20.50 -10.00 30.50 11900 ---- 34.75B 22.75A 34.75B 22.50 -10.75 33.25 12000 ---- 38.50B 24.75A 38.50B 24.50 -12.00 8 36.50 11 87 12100 ---- 42.25B 27.00A 42.25B 27.00 -13.25 7 40.25 1 12200 35.00 46.75B 29.75A 36.75B 29.50 -14.75 2 44.25 12250 ---- 49.25B 31.00A 49.25B 31.00 -15.50 7 46.50 23 12300 46.75 51.50B 32.50A 48.25B 32.25 -16.50 8 48.75 2 2 12400 ---- 57.00B 35.75A 57.00B 35.50 -18.50 1 54.00 50 79 12500 47.25 63.50B 39.00A 39.00A 39.25 -20.25 126 59.50 3 114 12600 ---- 70.25B 43.50A 70.25B 43.25 -22.50 3 65.75 3 12700 ---- 77.50B 48.00A 77.50B 48.00 -24.75 46 72.75 1 47 12750 ---- 81.75B 49.75A 81.75B 50.50 -26.00 2 76.50 2 10 12800 80.25 85.75B 53.00A 53.00A 53.25 -27.25 6 80.50 1 12900 ---- 95.00B 58.50A 95.00B 59.00 -30.25 7 89.25 13000 100.00 105.50B 64.00A 64.00A 65.50 -33.25 35 98.75 58 313 13100 ---- 116.50B 72.00A 116.50B 72.75 -36.50 109.25 13200 ---- 129.00B 79.50A 129.00B 80.75 -40.00 120.75 6 13250 102.25 136.00B 82.75A 82.75A 85.00 -42.00 1 127.00 2 69 13300 ---- 142.75B 88.25A 142.75B 89.50 -44.00 9 133.50 7 13400 ---- 158.00B 98.25A 158.00B 99.50 -48.00 147.50 13500 152.25 175.00B 108.00A 114.75B 110.50 -52.25 119 162.75 6 243 13600 ---- 192.50B 121.25A 192.50B 122.75 -56.75 3 179.50 1 3 13700 ---- 212.50B 134.75A 212.50B 136.25 -61.75 45 198.00 1 46 13750 ---- 223.75B 140.25A 223.75B 143.50 -64.50 5 208.00 31 68 13800 211.50 234.00B 149.25A 219.00B 151.25 -67.00 5 218.25 1 13900 200.25 257.75B 165.75A 210.75B 167.75 -72.50 11 240.25 1 1 14000 258.75 284.75B 180.50 181.00 186.00 -78.50 8 264.50 43 189 14100 ---- 312.25B 203.50A 312.25B 206.25 -84.50 290.75 29 29 14200 ---- 343.00B 225.75A 343.00B 228.25 -91.00 319.25 14250 ---- 360.00B 235.50A 359.75B 240.25 -94.25 3 334.50 15 14300 ---- 375.75B 249.00A 375.75B 252.50 -98.00 350.50 2 10 14400 321.00 412.00B 275.50A 275.50A 279.00 -105.00 6 384.00 4 14500 ---- 451.00B 302.75A 451.00B 307.75 -112.75 1 420.50 191 14600 ---- 492.50B 335.25A 492.50B 339.25 -120.50 10 459.75 3 14700 ---- 537.75B 368.75A 537.75B 373.50 -128.75 502.25 14750 ---- 561.50B 386.00A 561.50B 391.75 -132.75 6 524.50 2 14800 ---- 586.50B 407.00A 586.25B 410.75 -137.00 547.75 14900 ---- 632.50B 449.00A 632.50B 451.25 -145.25 596.50 15000 552.25 689.00B 489.00A 504.75B 495.25 -153.50 2 648.75 88 15100 ---- 745.75B 539.50A 733.00B 542.50 -162.25 704.75 1 1 15200 ---- 807.50B 590.00A 791.25B 593.50 -170.75 764.25 15250 ---- 842.50B 614.00A 842.50B 620.50 -175.00 1 795.50 12 15300 ---- 859.75B 644.50A 859.75B 648.50 -179.25 827.75 15400 ---- 930.50B 702.75A 930.50B 707.25 -187.75 895.00 1 15500 ---- 1018.50B 763.25A 1018.50B 770.00 -195.75 965.75 69 15600 ---- 1083.50B 831.00A 1083.50B 836.75 -203.50 1040.25 15700 ---- 1162.50B 901.00A 1162.50B 907.25 -210.50 1117.75 1 15750 ---- 1205.75B 935.75A 1205.75B 943.75 -214.00 1157.75 2 15800 ---- 1246.75B 974.75A 1246.75B 981.25 -217.25 1198.50 15900 ---- 1329.25B 1064.00A 1329.25B 1059.00 -223.25 1282.25 16000 ---- 1419.00B 1143.00A 1419.00B 1140.00 -228.50 1368.50 168 16100 ---- 1507.25B 1226.50A 1507.25B 1224.00 -233.00 1457.00 16200 ---- 1599.50B 1315.00A 1599.50B 1310.50 -237.00 1547.50 16250 ---- 1646.25B 1359.25A 1646.25B 1354.75 -238.75 1593.50 1 16300 ---- 1691.00B 1402.25A 1691.00B 1399.25 -240.50 1639.75 16400 ---- 1788.50B 1492.75A 1788.50B 1490.25 -243.25 1733.50 16500 ---- 1880.50B 1585.00A 1880.50B 1582.75 -245.50 1828.25 16750 ---- 2122.75B 1821.25A 2122.75B 1819.50 -249.25 2068.75 1 17000 ---- 2366.25B 2062.75A 2366.25B 2061.75 -250.75 2312.50 2 17250 ---- 2614.50B 2307.75A 2614.50B 2306.50 -251.75 2558.25 17500 ---- 2859.00B 2553.75A 2859.00B 2552.75 -252.00 2804.75 17750 ---- 3104.75B 2800.25A 3104.75B 2799.75 -252.00 3051.75 18000 ---- 3353.25B 3047.25A 3353.25B 3047.00 -252.25 3299.25 2 18250 ---- 3600.50B 3294.75A 3600.50B 3294.50 -252.50 3547.00 18500 ---- 3848.25B 3542.50A 3848.25B 3542.25 -252.50 3794.75 19000 ---- ---- ---- ---- 4038.00 -252.25 4290.25 2 19500 ---- ---- ---- ---- 4533.50 -252.50 4786.00 20000 ---- ---- ---- ---- 5029.25 -252.25 5281.50 20500 ---- ---- ---- ---- 5524.75 -252.25 5777.00 21000 ---- ---- ---- ---- 6020.50 -252.25 6272.75 21500 ---- ---- ---- ---- 6516.25 -252.25 6768.50 22000 ---- ---- ---- ---- 7012.25 -252.00 7264.25 22500 ---- ---- ---- ---- 7508.00 -252.00 7760.00 23000 ---- ---- ---- ---- 8003.75 -252.00 8255.75 QNE JAN24 Nasdaq Monthly E-Mini Options PUT 3000 ---- ---- ---- ---- CAB .00 CAB 3500 ---- ---- ---- ---- CAB -.05 .05 4000 ---- ---- ---- ---- .05 -.05 .10 4500 ---- ---- ---- ---- .15 -.05 .20 5000 ---- ---- ---- ---- .30 -.05 .35 5500 ---- ---- ---- ---- .50 -.15 .65 6000 ---- ---- ---- ---- .90 -.20 1.10 6500 ---- ---- ---- ---- 1.45 -.35 1.80 7000 ---- ---- ---- ---- 2.20 -.55 2.75 7500 ---- ---- ---- ---- 3.20 -.85 4.05 8000 ---- ---- ---- ---- 4.30 -1.20 5.50 8500 ---- ---- ---- ---- 5.75 -1.50 7.25 8750 ---- ---- ---- ---- 6.75 -1.75 8.50 9000 ---- ---- 9.50A 9.50A 7.75 -2.00 9.75 9250 ---- ---- 10.75A 10.75A 9.00 -2.25 11.25 9500 ---- ---- 12.25A 12.25A 10.25 -3.00 13.25 50 50 9750 ---- ---- 13.75A 13.75A 12.00 -3.75 15.75 10000 ---- ---- 16.00A 16.00A 14.00 -4.50 18.50 10250 ---- ---- 18.25A 18.25A 16.25 -5.50 21.75 10500 ---- ---- 21.25A 21.25A 19.25 -6.50 25.75 10750 ---- ---- 25.00A 25.00A 22.75 -8.00 30.75 1 11000 ---- ---- 29.50A 29.50A 27.25 -9.50 36.75 10 10 11250 ---- 44.75B 34.75A 44.25B 32.75 -11.25 44.00 11500 ---- 54.75B 41.50A 54.75B 39.50 -13.75 53.25 11750 ---- 66.50B 49.75A 66.50B 47.75 -16.75 64.50 12000 ---- 81.25B 59.75A 81.25B 58.00 -20.50 78.50 12250 ---- 99.50B 72.50A 99.50B 70.75 -24.75 1 95.50 12500 ---- 122.00B 88.50A 122.00B 86.75 -29.75 2 116.50 12750 ---- 149.25B 107.75A 148.50B 106.25 -36.00 1 142.25 13000 173.00 182.25B 131.75A 131.75A 130.25 -43.00 3 173.25 13250 ---- 222.25B 160.75A 220.75B 159.50 -51.50 211.00 13500 ---- 270.00B 196.00A 269.50B 195.00 -61.00 256.00 2 2 13750 ---- 326.75B 238.75A 326.50B 237.75 -72.00 309.75 2 2 14000 ---- 394.25B 290.25A 394.00B 289.50 -84.00 373.50 14250 ---- 473.25B 351.50A 456.25B 352.00 -96.75 448.75 14500 488.00 566.00B 425.25A 425.25A 426.50 -111.00 1 537.50 14750 ---- 674.25B 512.00A 652.50B 514.75 -126.50 641.25 15000 ---- 799.00B 614.75A 614.75A 618.25 -143.50 761.75 15250 ---- 941.25B 734.50A 734.50A 738.75 -161.25 900.00 15500 ---- ---- 884.50A 884.50A 877.25 -179.75 1057.00 15750 ---- ---- 1042.00A 1042.00A 1035.25 -196.75 1232.00 16000 ---- ---- 1218.50A 1218.50A 1212.50 -211.50 1424.00 16250 ---- ---- ---- ---- 1407.50 -223.75 1631.25 16500 ---- ---- ---- ---- 1618.00 -232.75 1850.75 16750 ---- ---- ---- ---- 1840.25 -239.50 2079.75 17000 ---- ---- ---- ---- 2071.25 -244.00 2315.25 17250 ---- ---- ---- ---- 2308.00 -246.75 2554.75 17500 ---- ---- ---- ---- 2548.25 -248.50 2796.75 18000 ---- ---- ---- ---- 3035.25 -250.25 3285.50 18500 ---- ---- ---- ---- 3526.00 -251.00 3777.00 19000 ---- ---- ---- ---- 4018.25 -251.00 4269.25 19500 ---- ---- ---- ---- 4511.25 -251.25 4762.50 20000 ---- ---- ---- ---- 5004.50 -251.25 5255.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1746 671 10827 *** END OF REPORT ***