FINAL PRE-CLEARING PRICES AS OF 04/02/24 06:03 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT ES E-mini S&P 500 Futures JUN24 5294.50 5296.00 5235.00 5262.00 5260.50 -34.75 1347972 5295.25 1125234 2101903 SEP24 5348.75 5354.00 5293.50A 5321.00A 5318.50 -35.25 1216 5353.75 1777 14721 DEC24 5403.00 5407.50B 5349.50A 5367.25B 5373.25 -36.25 43 5409.50 28 3547 MAR25 5420.00 5420.00 5418.50A 5420.00A 5427.25 -36.25 1 5463.50 2 251 JUN25 ---- ---- 5461.75A 5461.75A 5476.50 -36.25 5512.75 59 SEP25 ---- ---- 5520.25A 5520.25A 5525.25 -36.25 5561.50 DEC25 ---- ---- ---- ---- 5568.75 -36.25 5605.00 610 MAR26 ---- ---- ---- ---- 5612.25 -36.25 5648.50 JUN26 ---- ---- ---- ---- 5650.25 -36.25 5686.50 SEP26 ---- ---- ---- ---- 5695.25 -36.25 5731.50 DEC26 ---- ---- ---- ---- 5741.75 -36.25 5778.00 81 MAR27 ---- ---- ---- ---- 5782.75 -36.25 5819.00 JUN27 ---- ---- ---- ---- 5811.75 -36.25 5848.00 SEP27 ---- ---- ---- ---- 5851.75 -36.25 5888.00 DEC27 ---- ---- ---- ---- 5910.75 -36.25 5947.00 MAR28 ---- ---- ---- ---- 5941.75 -36.25 5978.00 JUN28 ---- ---- ---- ---- 5965.75 -36.25 6002.00 SEP28 ---- ---- ---- ---- 5993.75 -36.25 6030.00 DEC28 ---- ---- ---- ---- 6058.75 -36.25 6095.00 MAR29 ---- ---- ---- ---- 6106.00 -36.25 6142.25 JUN29 ---- ---- ---- ---- 6145.75 -36.25 6182.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1349232 1127041 2121172 ES1 APR24 Nearby BTIC+ on E-mini S&P 500 Futures ES2 APR24 Deferred BTIC+ on E-mini S&P 500 Futures ES7 TMAC on E-mini S&P 500 Futures Synthetic JUN24 ---- ---- ---- ---- 5260.40 -34.85 5295.25 ESG E-mini S&P 500 ESG Futures JUN24 464.76 464.76 462.44 464.48 464.48 -3.42 755 467.90 195 19195 SEP24 ---- ---- ---- ---- 460.16 -3.70 463.86 DEC24 ---- ---- ---- ---- 460.44 -3.70 464.14 MAR25 ---- ---- ---- ---- 460.70 -3.70 464.40 JUN25 ---- ---- ---- ---- 460.98 -3.70 464.68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 755 195 19195 ESQ TACO on E-mini S&P 500 Futures JUN24 ---- ---- 52.10A 52.10A 52.70 -.70 53.40 SEP24 ---- ---- ---- ---- 110.70 -1.20 111.90 DEC24 ---- ---- ---- ---- 165.20 -1.45 166.65 MAR25 ---- ---- ---- ---- 217.20 -2.20 219.40 JUN25 ---- ---- ---- ---- 265.95 +21.80 244.15 SEP25 ---- ---- ---- ---- 293.70 +7.05 286.65 DEC25 ---- ---- ---- ---- 208.70 -3.95 212.65 MAR26 ---- ---- ---- ---- 238.70 -4.20 242.90 JUN26 ---- ---- ---- ---- 268.45 -4.70 273.15 SEP26 ---- ---- ---- ---- 298.95 -4.95 303.90 DEC26 ---- ---- ---- ---- 328.95 -5.45 334.40 MAR27 ---- ---- ---- ---- 358.95 -5.70 364.65 JUN27 ---- ---- ---- ---- 388.70 -6.20 394.90 SEP27 ---- ---- ---- ---- 418.95 -6.70 425.65 DEC27 ---- ---- ---- ---- 448.95 -7.20 456.15 MAR28 ---- ---- ---- ---- 479.20 -7.45 486.65 JUN28 ---- ---- ---- ---- 509.20 -7.70 516.90 SEP28 ---- ---- ---- ---- 539.20 -8.20 547.40 DEC28 ---- ---- ---- ---- 569.20 -8.70 577.90 MAR29 ---- ---- ---- ---- 599.20 -9.20 608.40 JUN29 ---- ---- ---- ---- 629.45 -9.20 638.65 EST BTIC on E-mini S&P 500 Futures JUN24 51.50 54.10B 51.45 52.95 52.05 -1.35 47738 53.40 SEP24 ---- ---- ---- ---- 129.35 .00 129.35 DEC24 ---- ---- ---- ---- 171.60 .00 171.60 MAR25 ---- ---- ---- ---- 211.10 .00 211.10 JUN25 ---- ---- ---- ---- 247.85 .00 247.85 SEP25 ---- ---- ---- ---- 275.85 .00 275.85 DEC25 ---- ---- ---- ---- 311.60 .00 311.60 MAR26 ---- ---- ---- ---- 341.35 .00 341.35 JUN26 ---- ---- ---- ---- 366.85 .00 366.85 SEP26 ---- ---- ---- ---- 411.85 .00 411.85 DEC26 ---- ---- ---- ---- 450.85 .00 450.85 MAR27 ---- ---- ---- ---- 485.85 .00 485.85 JUN27 ---- ---- ---- ---- 514.85 .00 514.85 SEP27 ---- ---- ---- ---- 544.85 .00 544.85 DEC27 ---- ---- ---- ---- 593.85 .00 593.85 MAR28 ---- ---- ---- ---- 624.85 .00 624.85 JUN28 ---- ---- ---- ---- 648.85 .00 648.85 SEP28 ---- ---- ---- ---- 676.85 .00 676.85 DEC28 ---- ---- ---- ---- 721.85 .00 721.85 MAR29 ---- ---- ---- ---- 769.10 .00 769.10 JUN29 ---- ---- ---- ---- 793.10 .00 793.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47738 ESX TMAC on E-mini S&P 500 Futures JUN24 ---- ---- ---- ---- .00 .00 .00 ETB BTIC on Ether Futures London Close APR24 ---- ---- ---- ---- 27.30 +10.95 16.35 MAY24 ---- ---- ---- ---- 58.80 +2.45 56.35 JUN24 ---- ---- ---- ---- 97.80 -1.05 98.85 JUL24 ---- ---- ---- ---- 126.80 -1.05 127.85 AUG24 ---- ---- ---- ---- 148.30 -.55 148.85 SEP24 ---- ---- ---- ---- 166.80 -.55 167.35 DEC24 ---- ---- ---- ---- 199.30 -.55 199.85 MAR25 ---- ---- ---- ---- 204.30 -.55 204.85 JUN25 ---- ---- ---- ---- 245.30 +4.95 240.35 SEP25 ---- ---- ---- ---- 294.80 ---- ---- DEC25 ---- ---- ---- ---- 343.80 -1.55 345.35 ETE Ether Euro Futures APR24 ---- ---- ---- ---- 3061.50 -197.50 3259.00 MAY24 ---- ---- ---- ---- 3079.00 -198.50 3277.50 JUN24 ---- ---- ---- ---- 3093.00 -199.50 3292.50 JUL24 ---- ---- ---- ---- 3107.00 -200.50 3307.50 AUG24 ---- ---- ---- ---- 3124.50 -201.50 3326.00 SEP24 ---- ---- ---- ---- 3138.50 -202.50 3341.00 DEC24 ---- ---- ---- ---- 3184.50 -205.00 3389.50 MAR25 ---- ---- ---- ---- 3230.00 -208.00 3438.00 JUN25 ---- ---- ---- ---- 3275.50 -211.00 3486.50 SEP25 ---- ---- ---- ---- 3321.00 -214.50 3535.50 DEC25 ---- ---- ---- ---- 3365.50 -217.50 3583.00 ETH Ether Futures APR24 3521.00 3543.50 3235.50A 3295.50A 3302.50 -214.00 2928 3516.50 3130 6197 MAY24 3423.50 3578.00B 3271.00A 3328.50 3337.00 -219.00 51 3556.00 79 212 JUN24 3411.50 3614.00B 3318.50A 3390.00B 3376.00 -219.00 9 3595.00 17 116 JUL24 ---- 3636.00B 3377.00A 3636.00B 3405.00 -219.00 3624.00 AUG24 ---- ---- ---- ---- 3426.50 -218.50 3645.00 SEP24 ---- ---- ---- ---- 3445.00 -218.50 3663.50 22 DEC24 ---- ---- ---- ---- 3477.50 -218.50 3696.00 MAR25 ---- ---- ---- ---- 3482.50 -218.50 3701.00 JUN25 ---- ---- ---- ---- 3527.50 -220.00 3747.50 SEP25 ---- ---- ---- ---- 3576.50 -223.50 3800.00 DEC25 ---- ---- ---- ---- 3626.00 -226.00 3852.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2988 3226 6547 NQ E-mini Nasdaq-100 Futures JUN24 8497.25 18511.00 8201.50 8344.50A 18330.00 -167.25 606900 8497.25 572133 259286 SEP24 8720.00 18739.25B 8428.25 8570.00 18555.75 -170.50 476 8726.25 386 1428 DEC24 8850.00 18940.00B 8648.25 8752.50B 18766.75 -170.25 9 8937.00 51 146 MAR25 ---- ---- 8936.25A 8936.25A 18968.75 -170.25 9139.00 1 JUN25 ---- ---- 9145.75A 9145.75A 19041.00 -170.25 9211.25 SEP25 ---- ---- ---- ---- 19268.50 -170.25 9438.75 DEC25 ---- ---- ---- ---- 19101.50 -170.25 9271.75 DEC26 ---- ---- ---- ---- 19443.50 -170.25 9613.75 2 DEC27 ---- ---- ---- ---- 19797.50 -170.25 9967.75 DEC28 ---- ---- ---- ---- 20151.50 -170.25 0321.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 607385 572570 260863 NQ7 TMAC on E-mini Nasdaq-100 Futures Synthetic JUN24 ---- ---- ---- ---- 18330.10 -167.06 8497.16 NQQ TACO on E-mini Nasdaq-100 Futures JUN24 ---- ---- ---- ---- 205.20 -9.15 214.35 SEP24 ---- ---- ---- ---- 432.95 -9.90 442.85 DEC24 ---- ---- ---- ---- 638.45 -8.15 646.60 MAR25 ---- ---- ---- ---- 724.70 -16.15 740.85 JUN25 ---- ---- ---- ---- 907.70 -22.40 930.10 SEP25 ---- ---- ---- ---- 1093.45 -26.15 1119.60 DEC25 ---- ---- ---- ---- 1279.20 -29.65 1308.85 DEC26 ---- ---- ---- ---- 2022.20 -43.90 2066.10 DEC27 ---- ---- ---- ---- 2765.20 -58.15 2823.35 DEC28 ---- ---- ---- ---- 3508.45 -72.15 3580.60 NQT BTIC on E-mini Nasdaq-100 Futures JUN24 203.55 209.30 202.80 208.40 208.40 -1.05 7434 209.45 SEP24 ---- ---- ---- ---- 711.00 .00 711.00 DEC24 ---- ---- ---- ---- 653.50 .00 653.50 MAR25 ---- ---- ---- ---- 981.70 .00 981.70 JUN25 ---- ---- ---- ---- 1364.00 .00 1364.00 SEP25 ---- ---- ---- ---- 1824.75 .00 1824.75 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 7434 NQX TMAC on E-mini Nasdaq-100 Futures JUN24 ---- ---- ---- ---- .00 .00 .00 QN E-mini Nasdaq Composite Futures JUN24 ---- ---- ---- ---- 16348.50 -158.00 6506.50 SEP24 ---- ---- ---- ---- 16470.00 -159.50 6629.50 QQ1 E-mini Nasdaq-100 Futures TACO Marker JUN24 ---- ---- ---- ---- ---- ---- 8281.33 SEP24 ---- ---- ---- ---- ---- ---- 8281.33 DEC24 ---- ---- ---- ---- ---- ---- 8281.33 MAR25 ---- ---- ---- ---- ---- ---- 8281.33 JUN25 ---- ---- ---- ---- ---- ---- 8281.33 DEC25 ---- ---- ---- ---- ---- ---- 8281.33 DEC26 ---- ---- ---- ---- ---- ---- 8281.33 DEC27 ---- ---- ---- ---- ---- ---- 8281.33 DEC28 ---- ---- ---- ---- ---- ---- 8281.33 R1M Russell 1000 Total Return Index Futures Marker JUN24 ---- ---- ---- ---- ---- ---- 7840.40 SEP24 ---- ---- ---- ---- ---- ---- 7840.40 DEC24 ---- ---- ---- ---- ---- ---- 7840.40 MAR25 ---- ---- ---- ---- ---- ---- 7840.40 JUN25 ---- ---- ---- ---- ---- ---- 7840.40 R1T BTIC on E-mini Russell 1000 Futures JUN24 28.60 28.60 28.60 28.60 28.60 -1.10 50 29.70 SEP24 ---- ---- ---- ---- 82.90 .00 82.90 DEC24 ---- ---- ---- ---- 115.35 .00 115.35 MAR25 ---- ---- ---- ---- 159.20 .00 159.20 JUN25 ---- ---- ---- ---- 220.05 .00 220.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 ES JUN24 CME E-MINI S&P 500 OPTIONS CALL 55 ---- ---- 5222.25A 5222.25A 5205.50 -34.75 5240.25 100 ---- ---- 5177.25A 5177.25A 5160.50 -34.75 1430 5195.25 1343 200 ---- ---- 5077.25A 5077.25A 5060.50 -34.75 5095.25 300 ---- ---- 4977.25A 4977.25A 4960.50 -34.75 4995.25 700 ---- ---- 4544.00A 4544.00A 4560.50 -34.75 4595.25 10 800 ---- ---- 4477.25A 4477.25A 4460.50 -34.75 4495.25 900 ---- ---- 4377.25A 4377.25A 4360.50 -34.75 4395.25 1000 ---- ---- 4277.00A 4277.00A 4260.50 -34.75 4295.25 50 1100 ---- ---- 4177.00A 4177.00A 4160.50 -34.75 4195.25 1200 ---- ---- 4077.00A 4077.00A 4060.50 -34.75 4095.25 1300 ---- ---- 3977.00A 3977.00A 3960.50 -34.75 3995.25 1400 ---- ---- 3877.00A 3877.00A 3860.50 -34.75 3895.25 1500 ---- ---- 3777.00A 3777.00A 3760.50 -34.75 3795.25 1600 ---- ---- 3677.00A 3677.00A 3660.50 -34.75 3695.25 1700 ---- ---- 3577.00A 3577.00A 3560.50 -34.75 3595.25 1800 ---- ---- 3477.00A 3477.00A 3460.50 -34.75 3495.25 1900 ---- ---- 3377.00A 3377.00A 3360.50 -34.75 3395.25 2000 ---- ---- 3277.00A 3277.00A 3260.50 -34.75 3295.25 2100 ---- ---- 3177.00A 3177.00A 3160.50 -34.75 3195.25 2200 ---- ---- 3077.00A 3077.00A 3060.50 -34.75 3095.25 2300 ---- ---- 2977.00A 2977.00A 2960.50 -34.75 2995.25 2400 ---- ---- 2877.00A 2877.00A 2860.50 -34.75 2895.25 2500 ---- ---- 2777.00A 2777.00A 2760.50 -34.75 2795.25 2550 ---- ---- 2727.00A 2727.00A 2710.50 -34.75 2745.25 2600 ---- ---- 2677.00A 2677.00A 2660.50 -34.75 2695.25 2650 ---- ---- 2627.00A 2627.00A 2610.50 -34.75 2645.25 2700 ---- ---- 2577.00A 2577.00A 2560.50 -34.75 2595.25 2750 ---- ---- 2527.00A 2527.00A 2510.50 -34.75 2545.25 2800 ---- ---- 2477.00A 2477.00A 2460.50 -34.75 2495.25 2850 ---- ---- 2427.00A 2427.00A 2410.50 -34.75 2445.25 2900 ---- ---- 2377.00A 2377.00A 2360.50 -34.75 2395.25 2950 ---- ---- 2327.00A 2327.00A 2310.50 -34.75 2345.25 3000 ---- ---- 2277.00A 2277.00A 2260.50 -34.75 40 2295.25 95 10 3050 ---- ---- 2227.00A 2227.00A 2210.50 -34.75 2245.25 3100 ---- ---- 2177.00A 2177.00A 2160.50 -34.75 2195.25 3150 ---- ---- 2127.00A 2127.00A 2110.50 -34.75 2145.25 3200 ---- ---- 2077.00A 2077.00A 2060.50 -34.75 2095.25 3250 ---- ---- 2027.00A 2027.00A 2010.50 -34.75 2045.25 3300 ---- ---- 1977.25A 1977.25A 1960.50 -34.75 1995.25 117 3350 ---- ---- 1927.25A 1927.25A 1910.50 -34.75 1945.25 3400 ---- ---- 1877.25A 1877.25A 1860.50 -34.75 1895.25 3450 ---- ---- 1827.25A 1827.25A 1810.50 -34.75 1845.25 3500 ---- ---- 1777.25A 1777.25A 1760.50 -34.75 1795.25 3550 ---- ---- 1727.25A 1727.25A 1710.50 -34.75 1745.25 3600 ---- ---- 1677.25A 1677.25A 1660.50 -34.75 1695.25 3650 ---- ---- 1627.50A 1627.50A 1610.50 -34.75 1645.25 3700 ---- ---- 1577.50A 1577.50A 1560.50 -34.75 1595.25 2 37 3750 ---- ---- 1527.50A 1527.50A 1510.50 -34.75 1545.25 3800 ---- ---- 1477.75A 1477.75A 1460.50 -34.75 1495.25 56 3850 ---- ---- 1428.00A 1428.00A 1410.50 -34.75 1445.25 3900 ---- ---- 1378.25A 1378.25A 1360.50 -34.75 1 1395.25 41 1284 3950 ---- ---- 1328.50A 1328.50A 1310.75 -34.50 1345.25 1 4000 ---- ---- 1238.50A 1238.50A 1261.00 -34.50 209 1295.50 55 2249 4050 1192.00 1196.50 1189.00A 1193.50B 1211.25 -34.50 5 1245.75 139 4100 ---- ---- 1139.50A 1139.50A 1161.75 -34.25 8 1196.00 409 1445 4150 ---- ---- 1090.00A 1090.00A 1112.25 -34.00 1146.25 189 4175 ---- ---- 1065.25A 1065.25A 1087.50 -34.00 1121.50 4200 ---- ---- 1040.75A 1040.75A 1062.75 -34.00 60 1096.75 24 3439 4225 ---- ---- 1016.00A 1016.00A 1038.00 -34.00 1072.00 4250 ---- ---- 991.50A 991.50A 1013.25 -34.00 1047.25 637 4275 ---- ---- 967.00A 967.00A 988.75 -34.00 1022.75 4300 ---- ---- 942.25A 942.25A 964.25 -33.75 998.00 2470 4325 ---- ---- 917.75A 917.75A 939.50 -33.75 973.25 4350 ---- ---- 893.50A 893.50A 915.00 -33.75 948.75 2005 4375 ---- ---- 869.00A 869.00A 890.75 -33.50 924.25 4400 ---- ---- 844.50A 844.50A 866.25 -33.25 1 899.50 1 6033 4425 ---- ---- 820.25A 820.25A 841.75 -33.25 875.00 4450 ---- ---- 796.00A 796.00A 817.50 -33.25 850.75 2598 4475 ---- ---- 771.75A 771.75A 793.00 -33.25 826.25 4500 ---- ---- 747.75A 747.75A 768.75 -33.00 801.75 5656 4525 ---- ---- 723.50A 723.50A 744.50 -33.00 777.50 4550 ---- ---- 699.50A 699.50A 720.50 -32.75 753.25 2025 4575 ---- ---- 675.50A 675.50A 696.50 -32.50 729.00 4600 671.00 671.00 651.75A 671.00A 672.50 -32.50 1 705.00 3370 4625 ---- ---- 628.00A 628.00A 648.50 -32.25 680.75 4650 ---- ---- 604.25A 604.25A 624.75 -32.00 656.75 2068 4675 ---- ---- 580.75A 580.75A 601.00 -32.00 633.00 4700 603.00 607.25B 557.25A 603.00B 577.25 -31.75 1 609.00 3303 4725 ---- ---- 533.75A 533.75A 554.00 -31.25 585.25 4750 556.50 559.75B 510.75A 514.25A 530.50 -31.25 14 561.75 3499 4775 ---- ---- 487.75A 487.75A 507.50 -30.75 1 538.25 1 4800 468.50 479.00 464.75A 479.00B 484.50 -30.25 3 514.75 4309 4825 452.50 456.50 442.25A 456.25B 461.50 -30.25 3 491.75 7 4850 429.25 430.00 419.75A 430.00A 438.75 -29.75 4 468.50 1 4877 4875 406.50 414.25 397.75A 414.25A 416.25 -29.50 4 445.75 12 4900 403.75 403.75 375.75A 392.00A 394.00 -29.00 43 423.00 3 6426 4925 362.50 367.00 354.25A 367.00B 372.00 -28.50 3 400.50 10 26 4950 359.75 359.75 333.00A 342.25B 350.25 -28.25 3 378.50 4 4056 4975 338.25 338.25 312.25A 321.00B 329.00 -27.50 2 356.50 9 41 5000 302.50 305.75 290.75 305.75B 308.00 -26.75 750 334.75 10 10960 5025 285.25 285.25 271.50A 285.25B 287.50 -26.00 1 313.50 13 45 5050 253.75 260.00 251.75A 258.25B 267.25 -25.50 55 292.75 11 5044 5075 245.25 248.75 232.50A 248.75B 247.50 -24.75 364 272.25 13 83 5100 229.25 229.25 214.25A 229.25B 228.50 -23.75 122 252.25 132 8392 5125 210.75 210.75 196.25 209.75B 210.00 -23.00 185 233.00 5 153 5150 193.50 193.50 178.75A 192.75B 192.00 -22.25 322 214.25 205 6080 5175 186.00 186.00 162.25A 175.75B 175.00 -21.00 181 196.00 351 3629 5200 174.00 174.00 146.50A 159.00B 158.50 -20.00 1525 178.50 432 7792 5225 152.75 153.00 131.75A 143.50B 142.75 -19.00 539 161.75 163 508 5250 129.50 129.50 117.00 129.00 128.00 -17.75 804 145.75 378 5138 5270 118.50 118.50 107.25A 115.50A 116.75 -17.00 128 133.75 21 1879 5275 128.50 130.25B 104.50A 115.25 114.00 -16.75 390 130.75 190 899 5300 113.75 116.00B 92.50 102.00 101.00 -15.50 3181 116.50 747 8027 5320 102.75 105.25B 83.50A 92.25 91.50 -14.25 84 105.75 18 5781 5325 88.50 89.50 81.25A 89.50B 89.25 -13.75 590 103.00 237 800 5350 87.50 90.50 71.00A 78.75A 78.25 -12.75 299 91.00 11 6486 5360 84.00 84.00 67.25A 74.00A 74.00 -12.25 46 86.25 80 561 5370 65.25 69.25 63.50A 69.25B 70.00 -11.75 19 81.75 5316 5375 65.00 65.00 61.75A 64.00A 68.00 -11.50 14 79.50 6 845 5380 61.25 66.50 60.00A 66.50B 66.25 -11.25 56 77.50 10 845 5390 72.00 73.00B 56.50A 58.25B 62.50 -11.00 59 73.50 5 1604 5400 67.00 69.00B 53.25A 59.75 59.00 -10.50 1607 69.50 735 11931 5410 52.50 55.50 50.25A 55.50B 55.75 -9.75 31 65.50 1734 5420 49.00 52.50 47.25A 52.50B 52.25 -9.50 82 61.75 35 464 5425 58.00 59.75B 45.75A 50.75B 50.75 -9.25 35 60.00 71 496 5430 49.25 50.00 44.25A 50.00 49.25 -9.00 108 58.25 466 5450 49.00 49.00 39.00A 43.50B 43.50 -8.25 1918 51.75 602 6158 5470 40.00 40.00 34.25A 36.00A 38.25 -7.50 130 45.75 240 491 5475 42.50 44.00B 33.00A 37.50 37.00 -7.25 162 44.25 19 711 5490 37.50 37.50 29.75 31.50A 33.50 -6.75 102 40.25 86 1394 5495 29.25 30.75 28.75A 29.50B 32.25 -6.75 119 39.00 493 5500 36.75 37.25B 27.75A 31.75 31.25 -6.50 2412 37.75 1390 9544 5510 28.75 28.75 26.00A 27.00B 29.25 -6.00 36 35.25 17 530 5515 25.50 26.75 25.00 26.50A 28.25 -6.00 128 34.25 82 340 5520 24.75 25.25 24.00 25.25A 27.25 -5.75 80 33.00 4 488 5525 29.25 29.25 23.25 25.25B 26.25 -5.75 133 32.00 38 620 5530 26.00 26.00 22.50A 23.00B 25.25 -5.50 18 30.75 1 660 5535 25.00 25.00 21.75A 23.50B 24.50 -5.25 26 29.75 186 695 5540 27.25 27.25 21.00A 22.50A 23.50 -5.25 67 28.75 1 401 5545 20.75 20.75 20.25A 20.75B 22.75 -5.00 53 27.75 29 363 5550 23.50 23.50 19.50A 20.50B 22.00 -4.75 268 26.75 46 3979 5560 21.00 21.00 18.00A 19.25A 20.50 -4.50 6 25.00 206 336 5570 17.50 17.50 16.75A 17.50A 19.00 -4.25 10 23.25 4 418 5575 16.75 18.00 16.00A 18.00B 18.25 -4.25 80 22.50 69 547 5580 20.75 21.25B 15.50 17.25B 17.50 -4.25 66 21.75 4 778 5590 15.25 16.00 14.25A 16.00B 16.25 -3.75 80 20.00 247 5600 18.00 18.50B 13.25A 14.50A 15.00 -3.75 1285 18.75 477 6024 5610 12.50 12.75 12.25A 12.75B 14.00 -3.25 41 17.25 81 775 5620 ---- ---- 11.50A 11.50A 13.00 -3.00 1 16.00 372 5625 13.50 13.50 11.00A 11.50B 12.50 -3.00 7 15.50 40 167 5630 11.25 11.25 10.50A 11.25B 12.00 -3.00 10 15.00 70 1018 5640 9.85 10.50 9.60A 10.50B 11.25 -2.75 45 14.00 2 431 5650 11.25 11.25 8.85A 9.35B 10.25 -2.50 1167 12.75 209 2936 5660 10.50 10.50 8.20A 9.00A 9.55 -2.45 209 12.00 25 456 5670 9.55 9.55 7.55A 8.15A 8.85 -2.15 7 11.00 761 5675 7.65 8.15 7.25A 8.15B 8.50 -2.25 308 10.75 7 263 5680 9.75 10.00B 6.95A 9.75B 8.20 -2.05 21 10.25 1 731 5690 6.50 6.50 6.45A 6.50A 7.55 -1.95 3 9.50 3 611 5700 8.40 8.65B 5.95A 6.45A 7.00 -1.80 376 8.80 210 5288 5710 7.75 8.00B 5.50A 5.95A 6.50 -1.60 3 8.10 88 616 5720 5.35 5.85 5.05A 5.85B 6.00 -1.50 37 7.50 47 431 5725 6.95 7.10B 4.85A 5.00A 5.75 -1.50 15 7.25 2 602 5730 6.65 6.85B 4.70 4.70B 5.55 -1.40 10 6.95 37 789 5740 6.15 6.30B 4.35A 4.65B 5.15 -1.30 4 6.45 31 617 5750 5.60 5.85B 4.00A 4.05B 4.75 -1.20 27 5.95 118 1739 5770 4.10 4.10 3.45 3.75B 4.10 -1.00 55 5.10 100 538 5775 ---- ---- 3.30A 3.30A 3.95 -.95 4.90 33 305 5790 ---- ---- 2.95A 2.95A 3.55 -.85 4.40 614 5800 3.55 3.55 2.70 3.00B 3.30 -.75 676 4.05 50 4031 5810 2.65 3.00 2.55A 3.00B 3.05 -.70 238 3.75 64 439 5820 2.55 2.55 2.35A 2.55B 2.85 -.65 25 3.50 215 572 5825 2.95 2.95 2.30A 2.75 2.75 -.65 587 3.40 212 5850 2.10 2.25 1.90A 2.25B 2.30 -.55 445 2.85 400 2979 5900 1.35 1.40 1.35 1.40B 1.65 -.35 3 2.00 161 3082 5950 ---- ---- 1.00A 1.00A 1.20 -.25 1.45 111 3147 6000 1.00 1.00 .75 .75B .90 -.15 62 1.05 3 3472 6050 ---- ---- .60A .60A .70 -.10 .80 857 6100 .45 .45 .45 .45 .55 -.05 121 .60 51 2912 6150 ---- ---- .40A .40A .45 -.05 .50 1 513 6200 ---- ---- .35A .35A .35 -.05 .40 10 2198 6250 ---- ---- ---- ---- .30 .00 .30 255 6300 ---- ---- ---- ---- .25 .00 .25 680 6350 ---- ---- ---- ---- .20 -.05 .25 1 6400 ---- ---- ---- ---- .15 -.05 .20 1262 6500 ---- ---- ---- ---- .10 -.05 .15 20 404 6600 ---- ---- ---- ---- .10 .00 .10 515 6700 ---- ---- ---- ---- .05 -.05 .10 1 6800 ---- ---- ---- ---- .05 .00 .05 337 6900 ---- ---- ---- ---- .05 .00 .05 273 7000 ---- ---- ---- ---- .05 .00 .05 373 7100 ---- ---- ---- ---- .05 .00 .05 7200 ---- ---- ---- ---- .05 .00 .05 7300 ---- ---- ---- ---- .05 .00 .05 7400 ---- ---- ---- ---- CAB -.05 .05 ES SEP24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- 4543.25A 4543.25A 4518.50 -35.25 4553.75 900 ---- ---- 4443.25A 4443.25A 4418.50 -35.25 4453.75 1000 ---- ---- 4343.25A 4343.25A 4318.50 -35.25 4353.75 1100 ---- ---- 4243.25A 4243.25A 4218.50 -35.25 4253.75 1200 ---- ---- 4143.25A 4143.25A 4118.50 -35.25 4153.75 1300 ---- ---- 4043.25A 4043.25A 4018.50 -35.25 4053.75 1400 ---- ---- 3943.25A 3943.25A 3918.50 -35.25 3953.75 1500 ---- ---- 3843.25A 3843.25A 3818.50 -35.25 3853.75 1600 ---- ---- 3743.25A 3743.25A 3718.50 -35.25 3753.75 1700 ---- ---- 3643.25A 3643.25A 3618.50 -35.25 3653.75 1800 ---- ---- 3543.25A 3543.25A 3518.50 -35.25 3553.75 1900 ---- ---- 3443.25A 3443.25A 3418.50 -35.25 3453.75 2000 ---- ---- 3343.25A 3343.25A 3318.50 -35.25 3353.75 2100 ---- ---- 3243.25A 3243.25A 3218.50 -35.25 3253.75 2200 ---- ---- 3143.25A 3143.25A 3118.50 -35.25 3153.75 2300 ---- ---- 3043.25A 3043.25A 3018.50 -35.25 3053.75 2400 ---- ---- 2943.25A 2943.25A 2918.50 -35.25 2953.75 2500 ---- ---- 2843.25A 2843.25A 2818.50 -35.25 2853.75 2550 ---- ---- 2793.25A 2793.25A 2768.50 -35.25 2803.75 2600 ---- ---- 2743.25A 2743.25A 2718.50 -35.25 2753.75 2650 ---- ---- 2693.25A 2693.25A 2668.50 -35.25 2703.75 2700 ---- ---- 2643.25A 2643.25A 2618.50 -35.25 2653.75 2750 ---- ---- 2593.25A 2593.25A 2568.50 -35.25 2603.75 2800 ---- ---- 2543.25A 2543.25A 2518.50 -35.25 2553.75 2850 ---- ---- 2493.25A 2493.25A 2468.50 -35.25 2503.75 2900 ---- ---- 2443.25A 2443.25A 2418.50 -35.25 2453.75 2950 ---- ---- 2393.25A 2393.25A 2368.50 -35.25 2403.75 3000 ---- ---- 2343.25A 2343.25A 2318.50 -35.25 2353.75 3050 ---- ---- 2293.25A 2293.25A 2268.50 -35.25 2303.75 3100 ---- ---- 2243.25A 2243.25A 2218.50 -35.25 2253.75 3150 ---- ---- 2193.25A 2193.25A 2168.50 -35.25 2203.75 3200 ---- ---- 2143.25A 2143.25A 2118.50 -35.25 2153.75 3250 ---- ---- 2093.75A 2093.75A 2068.50 -35.25 2103.75 3300 ---- ---- 2043.75A 2043.75A 2018.50 -35.25 2053.75 3350 ---- ---- 1994.00A 1994.00A 1968.50 -35.25 2003.75 3400 ---- ---- 1944.25A 1944.25A 1918.50 -35.25 510 1953.75 3450 ---- ---- 1894.25A 1894.25A 1868.50 -35.25 1903.75 3500 ---- ---- 1845.00A 1845.00A 1818.50 -35.25 1853.75 3550 ---- ---- 1795.25A 1795.25A 1768.50 -35.25 1803.75 3600 ---- ---- 1746.00A 1746.00A 1718.75 -35.00 1753.75 3650 ---- ---- 1696.50A 1696.50A 1669.00 -35.00 1704.00 3700 ---- ---- 1647.00A 1647.00A 1619.50 -34.75 1654.25 5 3750 ---- ---- 1597.50A 1597.50A 1570.00 -34.50 1604.50 3800 ---- ---- 1548.25A 1548.25A 1520.50 -34.50 1555.00 90 3850 ---- ---- 1499.25A 1499.25A 1471.50 -34.00 1505.50 6 3900 ---- ---- 1450.00A 1450.00A 1422.25 -34.00 7 1456.25 90 3950 1403.75 1403.75 1401.00A 1403.75A 1373.25 -33.75 49 1407.00 4000 ---- ---- 1337.75A 1337.75A 1324.50 -33.50 510 1358.00 11 9649 4050 ---- ---- 1303.00A 1303.00A 1275.75 -33.25 1309.00 4100 ---- ---- 1254.50A 1254.50A 1227.25 -33.00 1260.25 668 4150 ---- ---- 1205.75A 1205.75A 1178.75 -32.75 1211.50 348 4200 ---- ---- 1157.25A 1157.25A 1130.75 -32.50 1163.25 455 4250 ---- ---- 1108.75A 1108.75A 1082.75 -32.00 1114.75 476 4300 ---- ---- 1060.50A 1060.50A 1034.75 -32.00 1066.75 1312 4350 ---- ---- 1012.75A 1012.75A 987.25 -31.75 1019.00 645 4400 ---- ---- 965.25A 965.25A 940.00 -31.50 971.50 1346 4450 ---- ---- 918.00A 918.00A 893.00 -31.00 924.00 533 4500 ---- ---- 871.00A 871.00A 846.50 -30.50 877.00 3782 4550 ---- ---- 803.25A 803.25A 800.25 -30.00 830.25 309 4600 ---- ---- 755.00A 755.00A 754.25 -29.75 784.00 1382 4650 ---- ---- 707.50A 707.50A 708.75 -29.50 738.25 174 4700 ---- ---- 660.75A 660.75A 663.75 -29.00 692.75 1788 4750 ---- ---- 614.75A 614.75A 619.25 -28.50 647.75 76 4800 ---- ---- 570.00A 570.00A 575.75 -27.75 1 603.50 1617 4850 ---- ---- 526.25A 526.25A 533.00 -27.00 560.00 787 4900 ---- ---- 479.75A 479.75A 491.25 -26.00 517.25 672 4950 ---- ---- 438.75A 438.75A 450.25 -25.25 475.50 608 5000 398.00 398.00 395.50A 398.00B 410.25 -24.50 1 434.75 1 3140 5050 363.75 364.75 356.00A 363.50A 371.50 -23.75 85 395.25 328 5100 326.75 326.75 319.50A 326.75A 334.25 -22.50 11 356.75 1952 5150 290.75 298.25 284.75A 297.75B 298.75 -21.25 84 320.00 109 1618 5200 ---- ---- 251.75A 251.75A 265.00 -20.00 285.00 598 1935 5250 225.25 229.50 221.00A 229.50B 233.25 -18.50 46 251.75 90 3628 5300 ---- ---- 192.00A 192.00A 203.25 -17.50 202 220.75 38 1659 5350 183.50 183.50 165.50A 183.50B 175.50 -16.50 6 192.00 46 1823 5400 143.25 143.25 141.25A 143.25B 150.25 -15.00 379 165.25 49 3123 5450 121.50 122.50 119.25A 122.25B 127.50 -13.25 49 140.75 21 2235 5500 107.00 107.00 99.75A 102.50B 107.00 -11.75 249 118.75 26 2525 5550 84.25 86.00 82.75A 86.00A 89.00 -10.50 706 99.50 2 2305 5600 76.25 76.25 68.00A 71.25A 73.25 -9.00 7014 82.25 21 2248 5650 66.25 67.00B 55.50A 57.00A 60.00 -7.75 129 67.75 1511 5700 47.25 47.25 45.00A 46.50A 48.75 -6.50 163 55.25 56 2808 5750 42.75 42.75 36.25A 41.50A 39.25 -5.50 96 44.75 163 1100 5800 33.75 33.75 29.00A 30.50A 31.75 -4.25 194 36.00 1 3134 5850 26.75 26.75 23.25A 26.75A 25.25 -3.50 12 28.75 687 5900 21.50 21.50 18.25 19.00B 20.25 -2.75 44 23.00 2003 5950 17.75 18.00B 14.75A 15.50A 16.00 -2.25 130 18.25 1125 6000 14.25 14.25 11.75A 14.25A 12.75 -1.75 18 14.50 25 3927 6050 ---- ---- 9.20A 9.20A 10.25 -1.50 11.75 1167 6100 ---- ---- 7.35A 7.35A 8.15 -1.15 9.30 1105 6150 6.95 6.95 5.95A 6.95A 6.55 -.95 28 7.50 198 1156 6200 5.00 5.00 4.80A 5.00B 5.30 -.75 33 6.05 2 3249 6250 ---- ---- 3.95A 3.95A 4.35 -.55 4.90 187 6300 ---- ---- 3.25A 3.25A 3.55 -.50 4.05 3426 6350 ---- ---- 2.70A 2.70A 2.95 -.35 3.30 616 6400 ---- ---- 2.25A 2.25A 2.45 -.30 2.75 1501 6500 ---- ---- 1.60A 1.60A 1.75 -.20 1.95 921 6600 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 331 6700 ---- ---- .95A .95A .95 -.10 1.05 507 6800 ---- ---- .70A .70A .70 -.10 .80 806 6900 ---- ---- .55A .55A .55 -.05 .60 45 7000 ---- ---- ---- ---- .40 -.05 .45 411 7100 ---- ---- ---- ---- .30 -.05 .35 7200 ---- ---- ---- ---- .25 .00 .25 642 7300 ---- ---- ---- ---- .20 .00 .20 7400 ---- ---- ---- ---- .15 .00 .15 7500 ---- ---- ---- ---- .10 -.05 .15 ES DEC24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- 4603.50A 4603.50A 4573.25 -36.25 4609.50 900 ---- ---- 4503.50A 4503.50A 4473.25 -36.25 4509.50 1000 ---- ---- 4403.50A 4403.50A 4373.25 -36.25 4409.50 1100 ---- ---- 4303.50A 4303.50A 4273.25 -36.25 4309.50 1200 ---- ---- 4203.50A 4203.50A 4173.25 -36.25 4209.50 1300 ---- ---- 4103.50A 4103.50A 4073.25 -36.25 4109.50 1400 ---- ---- 4003.50A 4003.50A 3973.25 -36.25 4009.50 1500 ---- ---- 3903.50A 3903.50A 3873.25 -36.25 3909.50 1600 ---- ---- 3803.50A 3803.50A 3773.25 -36.25 3809.50 1700 ---- ---- 3703.50A 3703.50A 3673.25 -36.25 3709.50 1800 ---- ---- 3603.25A 3603.25A 3573.25 -36.25 3609.50 1900 ---- ---- 3503.25A 3503.25A 3473.25 -36.25 3509.50 2000 ---- ---- 3403.25A 3403.25A 3373.25 -36.25 3409.50 2100 ---- ---- 3303.25A 3303.25A 3273.25 -36.25 3309.50 2200 ---- ---- 3203.25A 3203.25A 3173.25 -36.25 3209.50 2300 ---- ---- 3103.50A 3103.50A 3073.25 -36.25 3109.50 2400 ---- ---- 3003.50A 3003.50A 2973.25 -36.25 3009.50 2500 ---- ---- 2903.50A 2903.50A 2873.25 -36.25 2909.50 2600 ---- ---- 2803.50A 2803.50A 2773.25 -36.25 2809.50 2700 ---- ---- 2703.50A 2703.50A 2673.25 -36.25 2709.50 2800 ---- ---- 2603.50A 2603.50A 2573.25 -36.25 2609.50 2900 ---- ---- 2503.50A 2503.50A 2473.25 -36.25 2509.50 2950 ---- ---- 2453.50A 2453.50A 2423.25 -36.25 2459.50 3000 ---- ---- 2403.50A 2403.50A 2373.25 -36.25 2409.50 3050 ---- ---- 2353.50A 2353.50A 2323.25 -36.25 2359.50 3100 ---- ---- 2303.50A 2303.50A 2273.25 -36.25 2309.50 3150 ---- ---- 2254.75A 2254.75A 2223.25 -36.25 2259.50 3200 ---- ---- 2205.25A 2205.25A 2173.25 -36.25 2209.50 3250 ---- ---- 2155.25A 2155.25A 2123.25 -36.25 2159.50 3300 ---- ---- 2105.25A 2105.25A 2073.25 -36.25 2109.50 3350 ---- ---- 2055.75A 2055.75A 2023.25 -36.25 2059.50 3400 ---- ---- 2006.00A 2006.00A 1973.50 -36.00 2009.50 75 3450 ---- ---- 1958.50A 1958.50A 1923.75 -35.75 1959.50 3500 ---- ---- 1909.25A 1909.25A 1874.00 -35.75 1909.75 25 3550 ---- ---- 1860.00A 1860.00A 1824.75 -35.50 1860.25 3600 ---- ---- 1809.00A 1809.00A 1775.25 -35.50 1810.75 168 3650 ---- ---- ---- ---- 1726.25 -35.25 1761.50 3700 ---- ---- ---- ---- 1677.25 -35.00 1712.25 438 3750 ---- ---- ---- ---- 1628.50 -34.75 1663.25 3800 ---- ---- ---- ---- 1579.75 -34.50 1614.25 21 3850 ---- ---- ---- ---- 1531.25 -34.50 1565.75 3900 ---- ---- ---- ---- 1483.00 -34.25 1517.25 632 3950 ---- ---- ---- ---- 1435.00 -33.75 1468.75 1 4000 ---- ---- ---- ---- 1387.00 -33.75 1420.75 1028 4050 ---- ---- 1371.00A 1371.00A 1339.25 -33.50 1372.75 4100 ---- ---- 1323.00A 1323.00A 1292.00 -33.00 1325.00 941 4150 ---- ---- 1275.25A 1275.25A 1244.75 -32.75 1277.50 4200 ---- ---- 1227.75A 1227.75A 1198.00 -32.50 1230.50 2398 4250 ---- ---- ---- ---- 1151.25 -32.25 1183.50 4300 ---- ---- 1133.75A 1133.75A 1105.00 -31.75 1136.75 507 4350 ---- ---- ---- ---- 1059.00 -31.50 1090.50 4400 ---- ---- 998.00A 998.00A 1013.25 -31.25 1044.50 1555 4450 ---- ---- 947.25A 947.25A 967.75 -31.00 998.75 4500 ---- ---- 902.75A 902.75A 923.00 -30.50 953.50 1 2636 4550 ---- ---- 858.50A 858.50A 878.50 -30.25 908.75 170 4600 ---- ---- 815.00A 815.00A 834.50 -29.75 864.25 1993 4650 ---- ---- 772.00A 772.00A 791.25 -29.25 820.50 69 4700 ---- ---- 729.75A 729.75A 748.50 -28.50 777.00 684 4750 ---- ---- 692.75A 692.75A 706.25 -28.00 734.25 51 4800 ---- ---- 649.75A 649.75A 664.75 -27.50 692.25 5597 4850 ---- ---- 607.25A 607.25A 624.00 -27.00 651.00 171 4900 ---- ---- 570.50A 570.50A 584.00 -26.50 610.50 1571 4950 ---- ---- 529.25A 529.25A 544.75 -25.75 570.50 148 5000 ---- ---- 491.50A 491.50A 506.50 -25.00 531.50 4538 5050 ---- ---- 455.00A 455.00A 469.25 -24.50 493.75 1123 5100 ---- ---- 424.00A 424.00A 433.25 -23.75 457.00 2719 5150 396.00 396.00 384.75A 396.00B 398.50 -22.75 1 421.25 1336 5200 ---- ---- 352.00A 352.00A 365.00 -21.75 97 386.75 3883 5250 ---- ---- 320.25A 320.25A 332.50 -21.00 353.50 1466 5300 294.50 298.00 289.50A 297.75A 301.75 -20.00 392 321.75 1985 5350 265.25 265.75 260.75A 265.75A 272.25 -19.00 51 291.25 50 1496 5400 240.50 240.75 233.75A 240.75B 244.50 -18.00 2 262.50 55 3673 5450 212.75 212.75 208.50A 212.75B 218.25 -17.00 16 235.25 1236 5500 ---- ---- 184.75A 184.75A 194.00 -15.75 209.75 7 3143 5550 ---- ---- 163.00A 163.00A 171.50 -14.50 30 186.00 2805 5600 147.00 147.00 143.00A 147.00B 150.75 -13.25 25 164.00 4 1545 5650 138.75 138.75 124.75A 132.50B 131.75 -12.00 32 143.75 20 2977 5700 ---- ---- 108.00A 108.00A 114.25 -11.00 97 125.25 2032 5750 94.75 94.75 93.25A 94.75A 99.00 -9.75 36 108.75 29 3883 5800 81.50 82.25 80.25A 82.25B 85.25 -8.75 46 94.00 25 2984 5850 69.50 69.75 68.75A 69.75B 73.00 -7.75 54 80.75 34 3063 5900 59.50 59.50 58.50A 59.50B 62.50 -6.75 24 69.25 81 1568 5950 ---- ---- 49.75A 49.75A 53.00 -6.00 59.00 1 1108 6000 45.25 45.25 42.25A 43.50A 45.00 -5.25 108 50.25 34 3673 6050 36.50 36.50 35.75A 36.50A 38.00 -4.50 61 42.50 285 6100 ---- ---- 30.00A 30.00A 32.00 -4.00 36.00 2 1819 6150 ---- ---- 25.25A 25.25A 27.00 -3.50 30.50 328 6200 21.75 21.75 21.25A 21.75B 22.75 -3.00 10 25.75 287 3041 6250 ---- ---- 18.00A 18.00A 19.25 -2.50 21.75 554 6300 15.00 15.00 15.00 15.00B 16.25 -2.00 1 18.25 1 2079 6350 ---- ---- 13.00A 13.00A 13.75 -1.75 15.50 124 6400 ---- ---- 11.00A 11.00A 11.50 -1.50 1 13.00 115 2864 6450 ---- ---- 9.20A 9.20A 9.85 -1.15 11.00 1 170 6500 8.75 8.75 7.85A 8.20A 8.40 -1.05 258 9.45 1 1097 6600 ---- ---- 5.80A 5.80A 6.20 -.65 6.85 2 1052 6700 ---- ---- 4.35A 4.35A 4.65 -.45 5.10 1175 6800 3.35 3.35 3.30A 3.35B 3.50 -.35 251 3.85 1507 6900 ---- ---- 2.55A 2.55A 2.70 -.25 2.95 1400 7000 ---- ---- 2.05A 2.05A 2.10 -.20 56 2.30 3 3018 7100 ---- ---- 1.65A 1.65A 1.65 -.15 1.80 2 7200 ---- ---- 1.30A 1.30A 1.35 -.10 1.45 164 7300 ---- ---- 1.05A 1.05A 1.10 -.10 1.20 256 7400 ---- ---- .90A .90A .90 -.10 1.00 7500 ---- ---- .75A .75A .75 -.05 .80 7700 ---- ---- ---- ---- .50 -.05 .55 195 8000 ---- .35B ---- .35B .30 .00 .30 743 ES MAR25 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- 4661.50A 4661.50A 4627.25 -36.25 4663.50 900 ---- ---- 4561.50A 4561.50A 4527.25 -36.25 4563.50 1000 ---- ---- 4461.50A 4461.50A 4427.25 -36.25 4463.50 1100 ---- ---- 4361.50A 4361.50A 4327.25 -36.25 4363.50 1200 ---- ---- 4261.50A 4261.50A 4227.25 -36.25 4263.50 1300 ---- ---- 4161.50A 4161.50A 4127.25 -36.25 4163.50 1400 ---- ---- 4061.25A 4061.25A 4027.25 -36.25 4063.50 1500 ---- ---- 3961.25A 3961.25A 3927.25 -36.25 3963.50 1600 ---- ---- 3861.25A 3861.25A 3827.25 -36.25 3863.50 1700 ---- ---- 3761.25A 3761.25A 3727.25 -36.25 3763.50 1800 ---- ---- 3661.25A 3661.25A 3627.25 -36.25 3663.50 1900 ---- ---- 3561.25A 3561.25A 3527.25 -36.25 3563.50 2000 ---- ---- 3461.25A 3461.25A 3427.25 -36.25 3463.50 2100 ---- ---- 3361.25A 3361.25A 3327.25 -36.25 3363.50 2200 ---- ---- 3261.25A 3261.25A 3227.25 -36.25 3263.50 2300 ---- ---- 3161.25A 3161.25A 3127.25 -36.25 3163.50 2400 ---- ---- 3061.25A 3061.25A 3027.25 -36.25 3063.50 2500 ---- ---- 2961.25A 2961.25A 2927.25 -36.25 2963.50 2600 ---- ---- 2861.25A 2861.25A 2827.25 -36.25 2863.50 2700 ---- ---- 2761.25A 2761.25A 2727.25 -36.25 2763.50 2800 ---- ---- 2661.25A 2661.25A 2627.25 -36.25 2663.50 2900 ---- ---- 2561.25A 2561.25A 2527.25 -36.25 2563.50 3000 ---- ---- 2461.25A 2461.25A 2427.25 -36.25 2463.50 3100 ---- ---- ---- ---- 2327.25 -36.25 2363.50 3200 ---- ---- 2261.75A 2261.75A 2227.25 -36.25 2263.50 3300 ---- ---- 2162.00A 2162.00A 2127.25 -36.25 2163.50 3350 ---- ---- ---- ---- 2077.50 -36.00 2113.50 3400 ---- ---- ---- ---- 2028.00 -35.75 2063.75 3450 ---- ---- 2013.75A 2013.75A 1978.50 -35.75 2014.25 3500 ---- ---- ---- ---- 1929.50 -35.25 1964.75 3550 ---- ---- ---- ---- 1880.50 -35.00 1915.50 3600 ---- ---- ---- ---- 1831.50 -35.00 1866.50 3650 ---- ---- ---- ---- 1783.00 -34.75 1817.75 3700 ---- ---- ---- ---- 1734.50 -34.50 1769.00 3750 ---- ---- 1720.50A 1720.50A 1686.50 -34.25 1720.75 3800 ---- ---- ---- ---- 1638.50 -34.00 1672.50 3850 ---- ---- 1624.00A 1624.00A 1590.75 -33.75 1624.50 3900 ---- ---- ---- ---- 1543.25 -33.50 1576.75 3950 ---- ---- 1528.50A 1528.50A 1496.00 -33.25 1529.25 4000 ---- ---- 1481.00A 1481.00A 1449.00 -33.00 1482.00 4050 ---- ---- 1433.75A 1433.75A 1402.25 -32.75 1435.00 4100 ---- ---- 1386.50A 1386.50A 1355.75 -32.50 1388.25 4150 ---- ---- 1339.25A 1339.25A 1309.50 -32.25 1341.75 4200 ---- ---- 1292.75A 1292.75A 1263.75 -31.75 1295.50 4250 ---- ---- 1247.00A 1247.00A 1218.25 -31.50 1249.75 4300 ---- ---- 1201.50A 1201.50A 1173.00 -31.25 1204.25 4350 ---- ---- 1113.25A 1113.25A 1128.25 -30.75 1159.00 4400 ---- ---- 1068.75A 1068.75A 1084.00 -30.25 1114.25 20 4450 ---- ---- 1024.75A 1024.75A 1040.00 -30.00 1070.00 4500 980.50 984.25 975.50A 984.25A 996.25 -29.75 27 1026.00 291 4550 937.50 939.75 932.75A 939.75B 953.25 -29.25 60 982.50 264 4600 ---- ---- 896.00A 896.00A 910.50 -28.75 939.25 89 4650 ---- ---- 852.75A 852.75A 868.25 -28.50 896.75 4700 ---- ---- 810.50A 810.50A 826.75 -28.00 854.75 373 4750 ---- ---- 772.25A 772.25A 785.75 -27.75 813.50 4800 ---- ---- 732.25A 732.25A 745.50 -27.25 772.75 275 4850 ---- ---- 693.75A 693.75A 705.75 -26.75 732.50 4900 ---- ---- 654.00A 654.00A 666.75 -26.25 693.00 182 4950 ---- ---- 612.25A 612.25A 628.50 -25.50 654.00 5000 ---- ---- 575.25A 575.25A 590.75 -25.25 616.00 129 5050 ---- ---- 543.75A 543.75A 554.25 -24.50 578.75 100 5100 ---- ---- 504.00A 504.00A 518.50 -23.75 542.25 75 5150 ---- ---- 474.00A 474.00A 483.50 -23.25 506.75 5200 ---- ---- 441.00A 441.00A 449.75 -22.50 472.25 649 5250 ---- ---- 404.25A 404.25A 417.00 -21.75 438.75 5300 ---- ---- 372.00A 372.00A 385.50 -20.75 406.25 67 5350 346.00 346.00 341.50A 345.00A 354.75 -20.00 24 374.75 25 5400 317.00 317.00 313.00A 317.00B 324.75 -20.25 7 345.00 808 5450 ---- ---- 285.75A 285.75A 296.00 -19.75 315.75 1 5500 269.00 269.00 259.75A 269.00A 269.50 -17.25 100 286.75 767 5550 ---- ---- 235.25A 235.25A 244.50 -16.25 260.75 5600 229.75 229.75 212.25A 215.50A 220.75 -15.50 37 236.25 786 5650 193.25 193.25 190.75A 193.25A 198.75 -14.00 20 212.75 5700 172.50 172.50 170.75A 172.50B 178.25 -13.25 15 191.50 1186 5750 ---- ---- 152.25A 152.25A 159.50 -12.00 171.50 5800 ---- ---- 135.25A 135.25A 141.75 -11.25 153.00 641 5850 ---- ---- 119.75A 119.75A 125.75 -10.25 136.00 101 5900 ---- ---- 105.75A 105.75A 111.00 -9.50 120.50 830 5950 ---- ---- 93.00A 93.00A 97.75 -8.50 106.25 6000 ---- ---- 81.75A 81.75A 86.00 -7.75 93.75 717 6050 73.25 73.25 71.50A 73.25B 75.25 -7.25 26 82.50 77 6100 ---- ---- 62.50A 62.50A 66.00 -6.25 72.25 309 6150 ---- ---- 54.50A 54.50A 57.50 -5.75 63.25 1 6200 ---- ---- 47.50A 47.50A 50.25 -5.00 1 55.25 254 6250 ---- ---- 41.50A 41.50A 43.75 -4.25 48.00 96 6300 ---- ---- 36.00A 36.00A 38.00 -3.75 41.75 111 6350 ---- ---- 31.25A 31.25A 33.00 -3.25 36.25 6400 ---- ---- 27.25A 27.25A 28.75 -2.75 31.50 526 6450 ---- ---- 23.75A 23.75A 25.00 -2.50 27.50 6500 ---- ---- 20.50A 20.50A 21.75 -2.25 24.00 380 6600 ---- ---- 15.75A 15.75A 16.50 -1.75 18.25 452 6700 ---- ---- 12.00A 12.00A 12.50 -1.25 13.75 206 6800 9.25 9.25 9.20A 9.25A 9.70 -.80 218 10.50 64 6900 ---- ---- 7.15A 7.15A 7.55 -.65 8.20 31 7000 5.85 5.85 5.65A 5.85B 5.95 -.45 1 6.40 4 7100 ---- ---- 4.55A 4.55A 4.75 -.35 2 5.10 168 7200 ---- ---- 3.65A 3.65A 3.80 -.30 2 4.10 253 7300 ---- ---- 3.00A 3.00A 3.10 -.25 3.35 7400 ---- ---- 2.50A 2.50A 2.55 -.20 2.75 25 7500 ---- ---- 2.05A 2.05A 2.10 -.15 2.25 1 7600 ---- ---- 1.75A 1.75A 1.75 -.10 1.85 7700 ---- ---- 1.50A 1.50A 1.45 -.10 1.55 ES JUN25 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 4576.50 -36.25 4612.75 1000 ---- ---- 4510.75A 4510.75A 4476.50 -36.25 4512.75 1100 ---- ---- 4410.75A 4410.75A 4376.50 -36.25 4412.75 1200 ---- ---- 4310.75A 4310.75A 4276.50 -36.25 4312.75 1300 ---- ---- 4210.75A 4210.75A 4176.50 -36.25 4212.75 1400 ---- ---- 4110.75A 4110.75A 4076.50 -36.25 4112.75 1500 ---- ---- ---- ---- 3976.50 -36.25 4012.75 1600 ---- ---- ---- ---- 3876.50 -36.25 3912.75 1700 ---- ---- 3810.75A 3810.75A 3776.50 -36.25 3812.75 1800 ---- ---- 3710.75A 3710.75A 3676.50 -36.25 3712.75 1900 ---- ---- ---- ---- 3576.50 -36.25 3612.75 2000 ---- ---- 3510.75A 3510.75A 3476.50 -36.25 3512.75 2100 ---- ---- ---- ---- 3376.50 -36.25 3412.75 2200 ---- ---- ---- ---- 3276.50 -36.25 3312.75 2300 ---- ---- 3210.75A 3210.75A 3176.50 -36.25 3212.75 2400 ---- ---- 3110.75A 3110.75A 3076.50 -36.25 3112.75 2500 ---- ---- ---- ---- 2976.50 -36.25 3012.75 2600 ---- ---- ---- ---- 2876.50 -36.25 2912.75 2700 ---- ---- ---- ---- 2776.50 -36.25 2812.75 2800 ---- ---- ---- ---- 2676.50 -36.25 2712.75 2900 ---- ---- ---- ---- 2576.50 -36.25 2612.75 3000 ---- ---- ---- ---- 2476.50 -36.25 2512.75 3100 ---- ---- ---- ---- 2376.50 -36.25 2412.75 3200 ---- ---- ---- ---- 2276.50 -36.25 2312.75 3300 ---- ---- ---- ---- 2177.00 -35.75 2212.75 3400 ---- ---- ---- ---- 2078.25 -35.25 2113.50 3500 ---- ---- 2014.75A 2014.75A 1980.25 -35.00 2015.25 3600 ---- ---- 1917.50A 1917.50A 1883.50 -34.50 1918.00 3700 ---- ---- ---- ---- 1787.75 -33.75 1821.50 3800 ---- ---- ---- ---- 1692.75 -33.25 1726.00 3900 ---- ---- ---- ---- 1599.00 -32.75 1631.75 4000 ---- ---- 1536.50A 1536.50A 1506.00 -32.25 1538.25 4100 ---- ---- ---- ---- 1414.50 -31.75 1446.25 4200 ---- ---- ---- ---- 1324.25 -31.00 1355.25 4300 ---- ---- ---- ---- 1235.50 -30.25 1265.75 4400 ---- ---- 1125.75A 1125.75A 1148.25 -29.50 1177.75 4 4500 ---- ---- 1048.75A 1048.75A 1062.50 -29.00 1091.50 6 4600 ---- ---- 965.25A 965.25A 978.75 -28.00 1006.75 7 4700 ---- ---- 876.75A 876.75A 896.75 -27.25 924.00 4800 ---- ---- 798.00A 798.00A 817.00 -26.50 843.50 102 4900 ---- ---- 722.25A 722.25A 739.50 -25.75 1 765.25 285 5000 ---- ---- 648.75A 648.75A 665.00 -24.50 689.50 103 5100 ---- ---- 578.25A 578.25A 593.50 -23.50 617.00 166 5200 525.00 525.00 516.50A 525.00A 524.75 -22.50 2 547.25 1 158 5300 ---- ---- 447.25A 447.25A 459.75 -21.50 481.25 1 205 5400 389.25 391.25 385.50A 391.25A 398.75 -20.00 19 418.75 175 5500 ---- ---- 330.25A 330.25A 342.00 -18.25 360.25 143 5600 ---- ---- 279.50A 279.50A 289.75 -16.75 306.50 66 5700 ---- ---- 233.75A 233.75A 242.50 -15.25 257.75 485 5800 ---- ---- 193.25A 193.25A 200.75 -13.50 214.25 561 5900 ---- ---- 158.00A 158.00A 164.50 -11.50 176.00 153 6000 ---- ---- 128.00A 128.00A 133.25 -10.00 143.25 132 6100 ---- ---- 102.75A 102.75A 107.25 -8.50 115.75 516 6200 ---- ---- 81.75A 81.75A 85.75 -7.00 92.75 468 6300 ---- ---- 65.00A 65.00A 68.00 -6.00 74.00 744 6400 ---- ---- 51.50A 51.50A 54.00 -4.50 58.50 699 6500 ---- ---- 40.25A 40.25A 42.50 -3.75 46.25 428 6600 ---- ---- 31.75A 31.75A 33.50 -3.00 36.50 470 6700 ---- ---- 25.00A 25.00A 26.25 -2.50 28.75 655 6800 ---- ---- 19.75A 19.75A 20.75 -2.00 22.75 428 6900 ---- ---- 15.75A 15.75A 16.50 -1.50 18.00 315 7000 ---- ---- 12.75A 12.75A 13.25 -1.25 14.50 52 7100 ---- ---- 10.25A 10.25A 10.75 -.75 11.50 39 7200 ---- ---- 8.30A 8.30A 8.70 -.65 9.35 19 7300 ---- ---- 6.85A 6.85A 7.15 -.45 7.60 11 7400 ---- ---- 5.70A 5.70A 5.90 -.30 6.20 7500 4.95 4.95 4.75A 4.95 4.90 -.25 47 5.15 2 7600 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 7700 ---- ---- 3.40A 3.40A 3.45 -.15 3.60 243 ES SEP25 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- 4642.00A 4642.00A 4625.25 -36.25 4661.50 1000 ---- ---- 4542.00A 4542.00A 4525.25 -36.25 4561.50 1100 ---- ---- 4442.00A 4442.00A 4425.25 -36.25 4461.50 1200 ---- ---- 4342.00A 4342.00A 4325.25 -36.25 4361.50 1300 ---- ---- 4242.00A 4242.00A 4225.25 -36.25 4261.50 1400 ---- ---- 4142.00A 4142.00A 4125.25 -36.25 4161.50 1500 ---- ---- 4042.00A 4042.00A 4025.25 -36.25 4061.50 1600 ---- ---- 3942.00A 3942.00A 3925.25 -36.25 3961.50 1700 ---- ---- 3842.00A 3842.00A 3825.25 -36.25 3861.50 1800 ---- ---- 3742.00A 3742.00A 3725.25 -36.25 3761.50 1900 ---- ---- 3642.00A 3642.00A 3625.25 -36.25 3661.50 2000 ---- ---- 3542.00A 3542.00A 3525.25 -36.25 3561.50 2100 ---- ---- 3442.00A 3442.00A 3425.25 -36.25 3461.50 2200 ---- ---- 3342.00A 3342.00A 3325.25 -36.25 3361.50 2300 ---- ---- 3242.00A 3242.00A 3225.25 -36.25 3261.50 2400 ---- ---- 3142.00A 3142.00A 3125.25 -36.25 3161.50 2500 ---- ---- 3042.00A 3042.00A 3025.25 -36.25 3061.50 2600 ---- ---- 2942.00A 2942.00A 2925.25 -36.25 2961.50 2700 ---- ---- 2842.00A 2842.00A 2825.25 -36.25 2861.50 2800 ---- ---- 2742.00A 2742.00A 2725.25 -36.25 2761.50 2900 ---- ---- 2642.00A 2642.00A 2625.25 -36.25 2661.50 3000 ---- ---- 2542.50A 2542.50A 2525.25 -36.25 2561.50 3100 ---- ---- 2443.00A 2443.00A 2425.25 -36.25 2461.50 3200 ---- ---- 2343.25A 2343.25A 2325.25 -36.25 2361.50 3300 ---- ---- 2244.00A 2244.00A 2226.25 -35.50 2261.75 3400 ---- ---- 2147.25A 2147.25A 2128.00 -35.25 2163.25 3500 ---- ---- 2050.25A 2050.25A 2031.00 -34.50 2065.50 3600 ---- ---- 1954.50A 1954.50A 1935.00 -33.75 1968.75 3700 ---- ---- ---- ---- 1840.25 -33.00 1873.25 3800 ---- ---- ---- ---- 1746.25 -32.75 1779.00 3900 ---- ---- 1682.75A 1682.75A 1653.75 -32.00 1685.75 4000 ---- ---- ---- ---- 1562.25 -31.50 1593.75 4100 ---- ---- ---- ---- 1472.00 -31.00 1503.00 4200 ---- ---- ---- ---- 1383.25 -30.50 1413.75 4300 ---- ---- ---- ---- 1296.00 -29.75 1325.75 4400 ---- ---- 1194.75A 1194.75A 1210.25 -29.00 1239.25 4500 ---- ---- 1110.75A 1110.75A 1126.25 -28.25 1154.50 4600 ---- ---- 1020.75A 1020.75A 1044.25 -27.00 1071.25 4700 ---- ---- 950.25A 950.25A 963.75 -26.25 990.00 76 4800 ---- ---- 864.00A 864.00A 885.50 -25.50 911.00 4900 ---- ---- 789.25A 789.25A 809.50 -24.50 834.00 5000 ---- ---- 716.75A 716.75A 736.00 -23.50 759.50 2 5100 ---- ---- 647.00A 647.00A 665.00 -22.50 687.50 1 5200 ---- ---- 580.50A 580.50A 597.25 -21.00 618.25 5300 ---- ---- 516.50A 516.50A 532.50 -19.50 552.00 2 5400 ---- ---- 454.50A 454.50A 470.25 -18.75 489.00 5500 ---- ---- 397.75A 397.75A 410.50 -19.50 430.00 5600 ---- ---- 345.00A 345.00A 355.00 -19.75 374.75 5700 ---- ---- 296.50A 296.50A 305.00 -18.75 323.75 237 5800 ---- ---- 252.25A 252.25A 260.25 -16.75 277.00 100 5900 ---- ---- 212.50A 212.50A 220.00 -15.00 235.00 20 6000 ---- ---- 177.75A 177.75A 184.25 -13.00 197.25 197 6100 ---- ---- 147.50A 147.50A 153.00 -11.50 164.50 30 6200 ---- ---- 121.50A 121.50A 126.25 -9.75 136.00 241 6300 ---- ---- 99.50A 99.50A 103.75 -8.25 112.00 6400 ---- ---- 81.00A 81.00A 84.75 -7.00 91.75 6500 ---- ---- 65.75A 65.75A 68.75 -6.00 74.75 78 6600 ---- ---- 53.25A 53.25A 56.00 -4.75 60.75 234 6700 47.50 49.25 43.00A 49.25A 45.25 -4.25 2 49.50 58 6800 ---- ---- 34.75A 34.75A 36.75 -3.25 40.00 217 6900 ---- ---- 28.25A 28.25A 29.75 -2.75 32.50 7000 ---- ---- 23.00A 23.00A 24.25 -2.00 26.25 240 7100 ---- ---- 19.00A 19.00A 19.75 -1.75 21.50 7200 ---- ---- 15.50A 15.50A 16.25 -1.25 17.50 99 7300 ---- ---- 13.00A 13.00A 13.50 -1.00 14.50 7400 ---- ---- 10.75A 10.75A 11.25 -.75 12.00 100 7500 ---- ---- 8.95A 8.95A 9.40 -.55 9.95 7600 ---- ---- 7.55A 7.55A 7.90 -.50 8.40 26 7700 ---- ---- 6.40A 6.40A 6.65 -.40 7.05 1 7800 ---- ---- 5.55A 5.55A 5.65 -.30 5.95 251 ES DEC25 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- 4788.25A 4788.25A 4768.75 -36.25 4805.00 900 ---- ---- 4688.25A 4688.25A 4668.75 -36.25 4705.00 1000 ---- ---- 4588.25A 4588.25A 4568.75 -36.25 4605.00 1100 ---- ---- 4488.25A 4488.25A 4468.75 -36.25 4505.00 1200 ---- ---- 4388.25A 4388.25A 4368.75 -36.25 4405.00 1300 ---- ---- 4288.25A 4288.25A 4268.75 -36.25 4305.00 1400 ---- ---- 4188.25A 4188.25A 4168.75 -36.25 4205.00 1500 ---- ---- 4088.25A 4088.25A 4068.75 -36.25 4105.00 1600 ---- ---- 3988.25A 3988.25A 3968.75 -36.25 4005.00 1700 ---- ---- 3888.25A 3888.25A 3868.75 -36.25 3905.00 1800 ---- ---- 3788.25A 3788.25A 3768.75 -36.25 3805.00 1900 ---- ---- 3688.25A 3688.25A 3668.75 -36.25 3705.00 2000 ---- ---- 3588.25A 3588.25A 3568.75 -36.25 3605.00 2100 ---- ---- 3488.25A 3488.25A 3468.75 -36.25 3505.00 2200 ---- ---- 3388.00A 3388.00A 3368.75 -36.25 3405.00 2300 ---- ---- 3288.00A 3288.00A 3268.75 -36.25 3305.00 2400 ---- ---- 3188.00A 3188.00A 3168.75 -36.25 3205.00 2500 ---- ---- 3088.00A 3088.00A 3068.75 -36.25 3105.00 2600 ---- ---- 2988.25A 2988.25A 2968.75 -36.25 3005.00 2700 ---- ---- 2888.25A 2888.25A 2868.75 -36.25 2905.00 2800 ---- ---- 2788.25A 2788.25A 2768.75 -36.25 2805.00 2900 ---- ---- 2688.25A 2688.25A 2668.75 -36.25 2705.00 3000 ---- ---- 2589.25A 2589.25A 2568.75 -36.25 2605.00 3100 ---- ---- 2489.75A 2489.75A 2468.75 -36.25 2505.00 3200 ---- ---- 2389.75A 2389.75A 2368.75 -36.25 2405.00 3300 ---- ---- 2291.50A 2291.50A 2269.75 -36.25 2306.00 3400 ---- ---- 2195.00A 2195.00A 2171.75 -36.25 2208.00 3500 ---- ---- 2098.25A 2098.25A 2075.00 -36.25 2111.25 20 3600 ---- ---- 2003.00A 2003.00A 1979.50 -36.00 2015.50 3700 ---- ---- 1909.50A 1909.50A 1885.25 -35.75 1921.00 10 3800 ---- ---- 1815.25A 1815.25A 1792.25 -35.25 1827.50 37 3900 ---- ---- 1722.25A 1722.25A 1700.50 -34.75 1735.25 4000 ---- ---- 1630.50A 1630.50A 1610.00 -34.50 1644.50 4100 ---- ---- 1538.75A 1538.75A 1521.25 -33.75 1555.00 4200 ---- ---- 1449.25A 1449.25A 1433.75 -33.00 1466.75 300 4300 ---- ---- 1363.00A 1363.00A 1347.75 -32.25 1380.00 2 4400 ---- ---- 1241.50A 1241.50A 1263.50 -31.50 1295.00 4 4500 ---- ---- 1167.50A 1167.50A 1180.75 -30.75 1211.50 32 4600 ---- ---- 1079.50A 1079.50A 1100.00 -29.75 1129.75 20 4700 ---- ---- 1001.25A 1001.25A 1021.00 -29.00 1050.00 3 4800 ---- ---- 925.25A 925.25A 944.00 -28.00 972.00 109 4900 ---- ---- 851.75A 851.75A 869.25 -26.75 896.00 305 5000 ---- ---- 780.25A 780.25A 796.50 -26.00 822.50 517 5100 ---- ---- 711.25A 711.25A 726.50 -24.75 751.25 1 5200 ---- ---- 644.75A 644.75A 659.25 -23.25 682.50 400 5300 ---- ---- 581.25A 581.25A 594.25 -22.25 616.50 5400 ---- ---- 520.50A 520.50A 532.00 -21.00 553.00 5500 ---- ---- 461.50A 461.50A 472.50 -20.25 492.75 1201 5600 ---- ---- 407.25A 407.25A 416.75 -19.75 436.50 301 5700 ---- ---- 357.00A 357.00A 365.25 -19.25 384.50 123 5800 ---- ---- 310.50A 310.50A 318.25 -18.25 336.50 228 5900 ---- ---- 267.75A 267.75A 275.00 -17.50 292.50 7 6000 ---- ---- 229.25A 229.25A 236.00 -16.00 252.00 411 6100 ---- ---- 194.75A 194.75A 200.75 -14.25 215.00 149 6200 ---- ---- 164.75A 164.75A 169.75 -12.50 182.25 208 6300 ---- ---- 138.25A 138.25A 142.50 -11.00 153.50 350 6400 ---- ---- 115.25A 115.25A 119.25 -9.50 128.75 54 6500 ---- ---- 96.00A 96.00A 99.25 -8.25 107.50 1 6600 ---- ---- 79.75A 79.75A 82.50 -7.00 89.50 23 6700 ---- ---- 66.00A 66.00A 68.25 -6.00 74.25 324 6800 ---- ---- 54.50A 54.50A 56.50 -5.25 61.75 13 6900 ---- ---- 44.75A 44.75A 46.75 -4.25 51.00 191 7000 ---- ---- 37.25A 37.25A 38.75 -3.75 42.50 4 7100 ---- ---- 30.75A 30.75A 32.00 -3.25 35.25 316 7200 ---- ---- 25.75A 25.75A 26.75 -2.50 29.25 4 7300 ---- ---- 21.50A 21.50A 22.25 -2.25 24.50 4 7400 ---- ---- 18.00A 18.00A 18.75 -1.50 20.25 2 7500 ---- ---- 15.25A 15.25A 15.75 -1.25 17.00 260 7600 ---- ---- 13.00A 13.00A 13.25 -1.00 14.25 7 7700 ---- ---- 11.00A 11.00A 11.50 -.75 12.25 254 7800 ---- ---- 9.40A 9.40A 9.75 -.50 10.25 8000 ---- ---- 7.00A 7.00A 7.25 -.30 7.55 1 8500 ---- ---- 3.70A 3.70A 3.70 -.15 3.85 9000 ---- ---- 2.20A 2.20A 2.15 -.10 2.25 4 ES MAR26 CME E-MINI S&P 500 OPTIONS CALL 1100 ---- ---- ---- ---- 4512.25 -36.25 4548.50 1200 ---- ---- ---- ---- 4412.25 -36.25 4448.50 1300 ---- ---- ---- ---- 4312.25 -36.25 4348.50 1400 ---- ---- ---- ---- 4212.25 -36.25 4248.50 1500 ---- ---- ---- ---- 4112.25 -36.25 4148.50 1600 ---- ---- ---- ---- 4012.25 -36.25 4048.50 1700 ---- ---- ---- ---- 3912.25 -36.25 3948.50 1800 ---- ---- ---- ---- 3812.25 -36.25 3848.50 1900 ---- ---- ---- ---- 3712.25 -36.25 3748.50 2000 ---- ---- ---- ---- 3612.25 -36.25 3648.50 2100 ---- ---- ---- ---- 3512.25 -36.25 3548.50 2200 ---- ---- ---- ---- 3412.25 -36.25 3448.50 2300 ---- ---- ---- ---- 3312.25 -36.25 3348.50 2400 ---- ---- ---- ---- 3212.25 -36.25 3248.50 2500 ---- ---- ---- ---- 3112.25 -36.25 3148.50 2600 ---- ---- ---- ---- 3012.25 -36.25 3048.50 2700 ---- ---- ---- ---- 2912.25 -36.25 2948.50 2800 ---- ---- ---- ---- 2812.25 -36.25 2848.50 2900 ---- ---- ---- ---- 2712.25 -36.25 2748.50 3000 ---- ---- ---- ---- 2612.25 -36.25 2648.50 3100 ---- ---- ---- ---- 2512.25 -36.25 2548.50 3200 ---- ---- ---- ---- 2412.25 -36.50 2448.75 3300 ---- ---- ---- ---- 2313.50 -36.50 2350.00 3400 ---- ---- ---- ---- 2215.75 -36.50 2252.25 3500 ---- ---- ---- ---- 2119.50 -36.50 2156.00 3600 ---- ---- ---- ---- 2024.50 -36.25 2060.75 3700 ---- ---- ---- ---- 1930.75 -36.00 1966.75 3800 ---- ---- ---- ---- 1838.50 -35.50 1874.00 3900 ---- ---- ---- ---- 1747.50 -35.25 1782.75 4000 ---- ---- ---- ---- 1658.00 -34.50 1692.50 4100 ---- ---- ---- ---- 1569.75 -34.25 1604.00 4200 ---- ---- ---- ---- 1483.00 -33.75 1516.75 4300 ---- ---- ---- ---- 1398.00 -33.00 1431.00 4400 ---- ---- ---- ---- 1314.75 -32.25 1347.00 4500 ---- ---- 1219.00A 1219.00A 1233.00 -31.50 1264.50 4600 ---- ---- 1145.00A 1145.00A 1153.25 -30.50 1183.75 4700 ---- ---- 1081.75A 1081.75A 1075.25 -29.75 1105.00 4800 ---- ---- 994.75A 994.75A 999.25 -28.75 1028.00 4900 ---- ---- 921.25A 921.25A 925.25 -28.00 953.25 5000 ---- ---- 839.50A 839.50A 853.50 -27.25 880.75 5100 ---- ---- 780.75A 780.75A 783.75 -26.25 810.00 5200 ---- ---- 715.50A 715.50A 716.25 -25.50 741.75 5300 ---- ---- 650.25A 650.25A 651.25 -24.50 675.75 5400 ---- ---- 590.00A 590.00A 589.25 -23.25 612.50 5500 ---- ---- 522.50A 522.50A 530.25 -22.50 552.75 5600 ---- ---- 467.50A 467.50A 474.50 -21.75 496.25 5700 ---- ---- 416.00A 416.00A 422.50 -21.00 443.50 5800 ---- ---- 367.75A 367.75A 374.00 -20.25 394.25 5900 ---- ---- 323.00A 323.00A 329.25 -19.00 348.25 6000 ---- ---- 282.00A 282.00A 287.75 -17.75 305.50 6100 ---- ---- 244.75A 244.75A 250.00 -16.00 266.00 2 6200 ---- ---- 211.25A 211.25A 215.75 -14.00 229.75 6300 ---- ---- 181.25A 181.25A 185.25 -12.00 197.25 82 6400 ---- ---- 154.75A 154.75A 158.25 -10.25 168.50 6500 ---- ---- 131.50A 131.50A 134.50 -9.25 143.75 6600 ---- ---- 111.50A 111.50A 114.00 -8.25 122.25 6700 ---- ---- 94.25A 94.25A 96.25 -7.25 103.50 6800 ---- ---- 79.50A 79.50A 81.25 -6.25 87.50 6900 ---- ---- 67.00A 67.00A 68.50 -5.25 73.75 7000 ---- ---- 56.50A 56.50A 57.75 -4.25 62.00 7100 ---- ---- 47.50A 47.50A 48.50 -3.75 52.25 7200 ---- ---- 40.00A 40.00A 40.75 -3.25 44.00 7300 ---- ---- 33.75A 33.75A 34.50 -2.75 37.25 7400 ---- ---- 28.50A 28.50A 29.25 -2.25 31.50 7500 ---- ---- 24.25A 24.25A 24.75 -2.00 26.75 7600 ---- ---- 20.75A 20.75A 21.00 -1.50 22.50 7700 ---- ---- 17.75A 17.75A 18.00 -1.25 19.25 7800 ---- ---- 15.25A 15.25A 15.50 -1.00 16.50 7900 ---- ---- 13.25A 13.25A 13.25 -1.00 14.25 ES DEC26 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 4941.75 -36.25 4978.00 900 ---- ---- ---- ---- 4841.75 -36.25 4878.00 1000 ---- ---- ---- ---- 4741.75 -36.25 4778.00 1100 ---- ---- ---- ---- 4641.75 -36.25 4678.00 1200 ---- ---- ---- ---- 4541.75 -36.25 4578.00 1300 ---- ---- ---- ---- 4441.75 -36.25 4478.00 1400 ---- ---- ---- ---- 4341.75 -36.25 4378.00 1500 ---- ---- ---- ---- 4241.75 -36.25 4278.00 1600 ---- ---- ---- ---- 4141.75 -36.25 4178.00 1700 ---- ---- ---- ---- 4041.75 -36.25 4078.00 1800 ---- ---- ---- ---- 3941.75 -36.25 3978.00 1900 ---- ---- ---- ---- 3841.75 -36.25 3878.00 2000 ---- ---- ---- ---- 3741.75 -36.25 3778.00 2100 ---- ---- ---- ---- 3641.75 -36.25 3678.00 2200 ---- ---- ---- ---- 3541.75 -36.25 3578.00 2300 ---- ---- ---- ---- 3441.75 -36.25 3478.00 2400 ---- ---- ---- ---- 3341.75 -36.25 3378.00 2500 ---- ---- ---- ---- 3241.75 -36.25 3278.00 2600 ---- ---- ---- ---- 3141.75 -36.25 3178.00 2700 ---- ---- ---- ---- 3041.75 -36.25 3078.00 2800 ---- ---- ---- ---- 2941.75 -36.25 2978.00 2900 ---- ---- ---- ---- 2841.75 -36.25 2878.00 3000 ---- ---- ---- ---- 2741.75 -36.25 2778.00 3100 ---- ---- ---- ---- 2641.75 -36.25 2678.00 3200 ---- ---- ---- ---- 2542.00 -36.50 2578.50 3300 ---- ---- ---- ---- 2444.00 -36.75 2480.75 3400 ---- ---- ---- ---- 2347.25 -37.00 2384.25 3500 ---- ---- ---- ---- 2252.25 -36.75 2289.00 3600 ---- ---- ---- ---- 2158.50 -37.00 2195.50 3700 ---- ---- ---- ---- 2066.50 -36.75 2103.25 3800 ---- ---- ---- ---- 1976.00 -36.75 2012.75 3900 ---- ---- ---- ---- 1887.00 -36.50 1923.50 1 4000 ---- ---- ---- ---- 1799.50 -36.25 1835.75 4100 ---- ---- ---- ---- 1713.75 -35.75 1749.50 4200 ---- ---- ---- ---- 1629.75 -35.25 1665.00 4300 ---- ---- ---- ---- 1547.50 -34.75 1582.25 3 4400 ---- ---- ---- ---- 1467.00 -34.25 1501.25 1 4500 ---- ---- 1383.25A 1383.25A 1388.25 -33.50 1421.75 17 4600 ---- ---- 1324.25A 1324.25A 1311.50 -32.75 1344.25 1 4700 ---- ---- 1258.00A 1258.00A 1236.50 -32.25 1268.75 40 4800 ---- ---- 1184.25A 1184.25A 1163.25 -31.50 1194.75 20 4900 ---- ---- 1087.50A 1087.50A 1092.00 -30.50 1122.50 16 5000 ---- ---- 1018.25A 1018.25A 1022.50 -29.50 1052.00 2 5100 ---- ---- 951.25A 951.25A 954.75 -28.75 983.50 5200 ---- ---- 909.00A 909.00A 889.25 -27.75 917.00 20 5300 ---- ---- 845.00A 845.00A 825.50 -27.00 852.50 5400 ---- ---- 762.00A 762.00A 764.00 -25.75 789.75 350 5500 ---- ---- 723.50A 723.50A 704.75 -24.75 729.50 8 5600 ---- ---- 641.00A 641.00A 647.75 -23.50 671.25 2 5700 ---- ---- 587.00A 587.00A 593.00 -22.50 615.50 41 5800 ---- ---- 535.75A 535.75A 540.75 -21.25 562.00 5900 ---- ---- 487.00A 487.00A 491.00 -20.00 511.00 6000 ---- ---- 441.25A 441.25A 444.00 -18.75 462.75 100 6100 ---- ---- 398.00A 398.00A 399.75 -17.75 417.50 6200 ---- ---- 357.75A 357.75A 358.75 -16.50 375.25 6300 ---- ---- 320.25A 320.25A 320.75 -15.25 336.00 6400 ---- ---- 285.50A 285.50A 285.75 -14.25 300.00 6500 ---- ---- 253.75A 253.75A 253.75 -13.25 267.00 6600 ---- ---- 224.50A 224.50A 224.75 -12.00 236.75 6700 ---- ---- 198.25A 198.25A 198.25 -11.25 209.50 6800 ---- ---- 174.50A 174.50A 174.50 -10.00 184.50 6900 ---- ---- 153.25A 153.25A 153.25 -9.00 162.25 100 7000 ---- ---- 134.25A 134.25A 134.25 -8.25 142.50 203 7100 ---- ---- 117.50A 117.50A 117.25 -7.50 124.75 184 7200 ---- ---- 102.75A 102.75A 102.50 -6.75 109.25 7300 ---- ---- 89.75A 89.75A 89.25 -6.25 95.50 1 7400 ---- ---- 78.50A 78.50A 78.00 -5.50 83.50 176 7500 ---- ---- 68.75A 68.75A 68.25 -4.75 73.00 2 7600 ---- ---- 60.25A 60.25A 59.50 -4.50 64.00 7700 ---- ---- 53.00A 53.00A 52.25 -3.75 56.00 7800 ---- ---- 46.50A 46.50A 45.75 -3.50 49.25 1 7900 ---- ---- 41.25A 41.25A 40.25 -3.00 43.25 8000 ---- ---- 36.25A 36.25A 35.50 -2.75 38.25 8100 ---- ---- 32.25A 32.25A 31.25 -2.50 33.75 8500 ---- ---- 20.25A 20.25A 19.25 -1.50 20.75 202 9000 ---- ---- ---- ---- 11.00 -1.00 12.00 9500 ---- ---- ---- ---- 6.75 -.55 7.30 1 ES DEC27 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 5010.75 -36.25 5047.00 1000 ---- ---- ---- ---- 4910.75 -36.25 4947.00 1100 ---- ---- ---- ---- 4810.75 -36.25 4847.00 1200 ---- ---- ---- ---- 4710.75 -36.25 4747.00 1300 ---- ---- ---- ---- 4610.75 -36.25 4647.00 1400 ---- ---- ---- ---- 4510.75 -36.25 4547.00 1500 ---- ---- ---- ---- 4410.75 -36.25 4447.00 1600 ---- ---- ---- ---- 4310.75 -36.25 4347.00 1700 ---- ---- ---- ---- 4210.75 -36.25 4247.00 1800 ---- ---- ---- ---- 4110.75 -36.25 4147.00 1900 ---- ---- ---- ---- 4010.75 -36.25 4047.00 2000 ---- ---- ---- ---- 3910.75 -36.25 3947.00 2100 ---- ---- ---- ---- 3810.75 -36.25 3847.00 2200 ---- ---- ---- ---- 3710.75 -36.25 3747.00 2300 ---- ---- ---- ---- 3610.75 -36.25 3647.00 2400 ---- ---- ---- ---- 3510.75 -36.25 3547.00 2500 ---- ---- ---- ---- 3410.75 -36.25 3447.00 2600 ---- ---- ---- ---- 3310.75 -36.25 3347.00 2700 ---- ---- ---- ---- 3210.75 -36.25 3247.00 2800 ---- ---- ---- ---- 3110.75 -36.25 3147.00 2900 ---- ---- ---- ---- 3010.75 -36.25 3047.00 3000 ---- ---- ---- ---- 2910.75 -36.25 2947.00 3100 ---- ---- ---- ---- 2810.75 -36.25 2847.00 3200 ---- ---- ---- ---- 2711.50 -36.75 2748.25 3300 ---- ---- ---- ---- 2614.25 -37.00 2651.25 3400 ---- ---- ---- ---- 2518.75 -37.25 2556.00 3500 ---- ---- ---- ---- 2425.00 -37.25 2462.25 3600 ---- ---- ---- ---- 2333.00 -37.00 2370.00 3700 ---- ---- ---- ---- 2242.75 -37.00 2279.75 3800 ---- ---- ---- ---- 2154.25 -36.75 2191.00 3900 ---- ---- ---- ---- 2067.50 -36.50 2104.00 4000 ---- ---- ---- ---- 1982.25 -36.25 2018.50 4100 ---- ---- ---- ---- 1899.00 -35.75 1934.75 4200 ---- ---- ---- ---- 1817.50 -35.50 1853.00 4300 ---- ---- ---- ---- 1737.75 -35.00 1772.75 4 4400 ---- ---- ---- ---- 1659.75 -34.50 1694.25 4500 ---- ---- ---- ---- 1583.50 -34.00 1617.50 4600 ---- ---- ---- ---- 1509.00 -33.50 1542.50 4700 ---- ---- ---- ---- 1436.25 -32.75 1469.00 4800 ---- ---- ---- ---- 1365.25 -32.25 1397.50 4900 ---- ---- ---- ---- 1296.00 -31.25 1327.25 5000 ---- ---- ---- ---- 1228.25 -30.75 1259.00 16 5100 ---- ---- ---- ---- 1162.00 -30.00 1192.00 5200 ---- ---- ---- ---- 1097.00 -29.75 1126.75 5300 ---- ---- ---- ---- 1032.75 -30.25 1063.00 5400 ---- ---- ---- ---- 969.50 -31.25 1000.75 5500 ---- ---- ---- ---- 908.00 -32.25 940.25 5600 ---- ---- ---- ---- 848.75 -32.75 881.50 5700 ---- ---- ---- ---- 792.50 -32.00 824.50 5800 ---- ---- 752.50A 752.50A 739.25 -30.00 769.25 5900 ---- ---- 701.00A 701.00A 690.25 -26.00 716.25 6000 ---- ---- 651.75A 651.75A 645.00 -20.75 665.75 1 6100 ---- ---- 604.50A 604.50A 601.50 -15.75 617.25 1 6200 ---- ---- 559.25A 559.25A 558.75 -12.75 571.50 6300 ---- ---- 516.50A 516.50A 517.25 -10.75 528.00 6400 ---- ---- 476.00A 476.00A 477.25 -9.50 486.75 6500 ---- ---- 437.50A 437.50A 439.00 -8.75 447.75 6600 ---- ---- 401.50A 401.50A 402.50 -8.50 411.00 6700 ---- ---- 367.75A 367.75A 368.25 -8.25 376.50 6800 ---- ---- 336.00A 336.00A 336.25 -7.75 344.00 6900 ---- ---- 306.50A 306.50A 306.50 -7.25 313.75 7000 ---- ---- 279.25A 279.25A 278.75 -6.75 285.50 7100 ---- ---- 253.75A 253.75A 253.25 -6.25 259.50 7200 ---- ---- 230.50A 230.50A 229.75 -5.50 235.25 7300 ---- ---- 209.00A 209.00A 208.00 -5.25 213.25 7400 ---- ---- 189.50A 189.50A 188.25 -4.75 193.00 7500 ---- ---- 171.50A 171.50A 170.00 -4.75 174.75 13 7600 ---- ---- 155.25A 155.25A 153.50 -4.25 157.75 100 7700 ---- ---- 140.50A 140.50A 138.50 -4.00 142.50 46 7800 ---- ---- 127.00A 127.00A 125.00 -3.50 128.50 158 7900 ---- ---- 115.00A 115.00A 112.75 -3.25 116.00 16 8000 ---- ---- 104.00A 104.00A 101.75 -2.75 104.50 77 8100 ---- ---- 94.00A 94.00A 91.75 -2.50 94.25 8200 ---- ---- ---- ---- 83.00 -2.25 85.25 8300 ---- ---- ---- ---- 75.00 -2.00 77.00 8400 ---- ---- ---- ---- 67.75 -2.00 69.75 8500 ---- ---- ---- ---- 61.50 -1.50 63.00 9000 ---- ---- ---- ---- 38.25 -.75 39.00 1 9500 24.75 24.75 24.75 24.75 24.25 -.50 1 24.75 ES DEC28 CME E-MINI S&P 500 OPTIONS CALL 1100 ---- ---- ---- ---- 4958.75 -36.25 4995.00 1200 ---- ---- ---- ---- 4858.75 -36.25 4895.00 1300 ---- ---- ---- ---- 4758.75 -36.25 4795.00 1400 ---- ---- ---- ---- 4658.75 -36.25 4695.00 1500 ---- ---- ---- ---- 4558.75 -36.25 4595.00 1600 ---- ---- ---- ---- 4458.75 -36.25 4495.00 1700 ---- ---- ---- ---- 4358.75 -36.25 4395.00 1800 ---- ---- ---- ---- 4258.75 -36.25 4295.00 1900 ---- ---- ---- ---- 4158.75 -36.25 4195.00 2000 ---- ---- ---- ---- 4058.75 -36.25 4095.00 2100 ---- ---- ---- ---- 3958.75 -36.25 3995.00 2200 ---- ---- ---- ---- 3858.75 -36.25 3895.00 2300 ---- ---- ---- ---- 3758.75 -36.25 3795.00 2400 ---- ---- ---- ---- 3658.75 -36.25 3695.00 2500 ---- ---- ---- ---- 3558.75 -36.25 3595.00 2600 ---- ---- ---- ---- 3458.75 -36.25 3495.00 2700 ---- ---- ---- ---- 3358.75 -36.25 3395.00 2800 ---- ---- ---- ---- 3258.75 -36.25 3295.00 2900 ---- ---- ---- ---- 3158.75 -36.25 3195.00 3000 ---- ---- ---- ---- 3058.75 -36.25 3095.00 3100 ---- ---- ---- ---- 2959.00 -36.50 2995.50 3200 ---- ---- ---- ---- 2861.00 -37.00 2898.00 3300 ---- ---- ---- ---- 2765.50 -37.00 2802.50 3400 ---- ---- ---- ---- 2671.75 -37.50 2709.25 3500 ---- ---- ---- ---- 2579.75 -37.75 2617.50 3600 ---- ---- ---- ---- 2489.75 -37.50 2527.25 3700 ---- ---- ---- ---- 2401.00 -37.50 2438.50 3800 ---- ---- ---- ---- 2313.75 -37.50 2351.25 3900 ---- ---- ---- ---- 2228.00 -37.50 2265.50 4000 ---- ---- ---- ---- 2144.25 -37.00 2181.25 4100 ---- ---- ---- ---- 2062.25 -36.75 2099.00 4200 ---- ---- ---- ---- 1982.75 -36.25 2019.00 4300 ---- ---- ---- ---- 1905.25 -36.00 1941.25 4400 ---- ---- ---- ---- 1830.00 -35.50 1865.50 4500 ---- ---- ---- ---- 1756.50 -35.25 1791.75 4600 ---- ---- ---- ---- 1685.00 -34.75 1719.75 4700 ---- ---- ---- ---- 1615.25 -34.00 1649.25 4800 ---- ---- ---- ---- 1546.50 -33.50 1580.00 4900 ---- ---- ---- ---- 1479.00 -32.75 1511.75 5000 ---- ---- ---- ---- 1412.00 -32.25 1444.25 5100 ---- ---- ---- ---- 1345.50 -31.50 1377.00 5200 ---- ---- ---- ---- 1280.00 -30.75 1310.75 5300 ---- ---- ---- ---- 1216.50 -30.00 1246.50 5400 ---- ---- ---- ---- 1155.75 -29.50 1185.25 5500 ---- ---- ---- ---- 1098.75 -28.50 1127.25 5600 ---- ---- ---- ---- 1045.00 -28.00 1073.00 5700 ---- ---- ---- ---- 994.25 -27.00 1021.25 5800 ---- ---- ---- ---- 945.25 -26.25 971.50 5900 ---- ---- ---- ---- 897.50 -25.50 923.00 6000 ---- ---- ---- ---- 850.75 -24.50 875.25 1 6100 ---- ---- ---- ---- 804.25 -23.75 828.00 6200 ---- ---- ---- ---- 758.75 -22.75 781.50 6300 ---- ---- ---- ---- 714.00 -22.00 736.00 6400 ---- ---- ---- ---- 670.25 -21.25 691.50 6500 ---- ---- ---- ---- 627.75 -20.25 648.00 6600 ---- ---- ---- ---- 586.75 -19.25 606.00 6700 ---- ---- ---- ---- 547.00 -18.50 565.50 6800 ---- ---- ---- ---- 508.75 -17.50 526.25 6900 ---- ---- ---- ---- 471.75 -16.75 488.50 7000 ---- ---- ---- ---- 436.25 -16.00 452.25 7100 ---- ---- ---- ---- 402.50 -15.00 417.50 7200 ---- ---- ---- ---- 370.00 -14.25 384.25 7300 ---- ---- ---- ---- 339.00 -13.50 352.50 7400 ---- ---- ---- ---- 309.50 -12.75 322.25 7500 ---- ---- ---- ---- 285.00 -12.00 297.00 7600 ---- ---- ---- ---- 266.00 -11.25 277.25 7700 ---- ---- ---- ---- 248.00 -10.50 258.50 7800 ---- ---- ---- ---- 231.00 -10.00 241.00 7900 ---- ---- ---- ---- 215.00 -9.50 224.50 8000 ---- ---- ---- ---- 200.00 -8.75 208.75 8100 ---- ---- ---- ---- 185.75 -8.50 194.25 8200 ---- ---- ---- ---- 172.50 -8.00 180.50 8300 ---- ---- ---- ---- 160.00 -7.50 167.50 8400 ---- ---- ---- ---- 148.50 -7.00 155.50 8500 ---- ---- ---- ---- 137.50 -6.50 144.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38112 13946 454312 ES JUN24 CME E-MINI S&P 500 OPTIONS PUT 55 ---- ---- ---- ---- CAB .00 CAB 2 100 ---- ---- ---- ---- CAB .00 CAB 300 200 ---- ---- ---- ---- CAB .00 CAB 300 ---- ---- ---- ---- CAB .00 CAB 700 ---- ---- ---- ---- CAB .00 CAB 6964 800 ---- ---- ---- ---- CAB .00 CAB 1666 900 ---- ---- ---- ---- CAB .00 CAB 490 1000 .05 .05 .05 .05 .05 .00 130 .05 3499 1100 ---- ---- ---- ---- .05 .00 .05 2624 1200 ---- ---- ---- ---- .05 .00 .05 2703 1300 ---- ---- ---- ---- .05 .00 .05 852 1400 ---- ---- ---- ---- .10 .00 .10 1442 1500 ---- ---- ---- ---- .10 .00 .10 1737 1600 .15 .15 .15 .15 .10 -.05 49 .15 4705 1700 ---- ---- ---- ---- .15 .00 .15 3673 1800 ---- .20B ---- .20B .15 .00 .15 1897 1900 .25 .25 .25 .25 .20 .00 4 .20 2 282 2000 .25 .25 .25 .25 .25 .00 35 .25 3684 2100 ---- .35B ---- .35B .30 .00 24 .30 46 2201 2200 ---- .40B ---- .40B .35 .00 2 .35 114 2317 2300 .45 .45 .45 .45 .40 .00 1 .40 432 2601 2400 .55 .55 .55 .55 .50 +.05 1 .45 1749 2500 .65 .65 .65 .65A .60 +.05 1 .55 74 6193 2550 .65 .70 .65 .65 .65 +.05 3 .60 873 2600 .75 .75 .75 .75A .70 +.05 1 .65 51 1191 2650 .75 .85B .75 .80 .75 +.05 2 .70 2335 2700 .70 .90B .70 .70B .80 +.05 1 .75 2 1230 2750 .75 .95B .75 .75B .85 +.05 1 .80 1105 2800 .85 1.05B .85 1.00A .90 +.05 28 .85 46 1747 2850 .90 1.15B .90 .95B 1.00 +.10 4 .90 105 3201 2900 1.00 1.25B 1.00 1.00B 1.05 +.05 1 1.00 75 1581 2950 1.00 1.35 1.00 1.35A 1.15 +.10 9 1.05 37 2567 3000 1.15 1.45B 1.15 1.35A 1.25 +.10 13 1.15 4 7685 3050 ---- 1.55B ---- 1.55B 1.35 +.10 1.25 2 4109 3100 1.40 1.65B 1.35A 1.60A 1.45 +.10 31 1.35 5 3719 3150 1.75 1.80B 1.60 1.60 1.55 +.10 234 1.45 3321 3200 1.55 1.95 1.55 1.75A 1.70 +.15 96 1.55 72 10847 3250 ---- 2.05B ---- 2.05B 1.80 +.10 1.70 6273 3300 1.80 2.25 1.80 1.95 1.95 +.15 238 1.80 27 5412 3350 2.35 2.45 2.35 2.40A 2.10 +.15 4 1.95 4 2403 3400 2.45 2.60B 2.20 2.20B 2.25 +.20 158 2.05 17 4391 3450 ---- 2.75B ---- 2.75B 2.40 +.20 2.20 150 2723 3500 2.95 3.00 2.60 2.60 2.60 +.25 126 2.35 51 8528 3550 2.60 3.20B 2.60 3.15A 2.80 +.25 23 2.55 269 3710 3600 2.75 3.45B 2.75 3.05 3.00 +.25 248 2.75 512 5728 3650 3.50 3.70B 3.25 3.25 3.25 +.30 171 2.95 43 4980 3700 3.25 4.00B 3.20 3.50 3.45 +.30 538 3.15 395 10127 3750 3.45 4.30B 3.35 4.15A 3.70 +.30 19 3.40 109 4432 3800 4.00 4.60B 4.00 4.10 4.00 +.35 347 3.65 587 11730 3850 4.80 5.00B 4.80 4.80A 4.30 +.35 273 3.95 11 4205 3900 4.95 5.35B 4.95 5.00A 4.65 +.40 6 4.25 180 6433 3950 5.65 5.80B 5.10 5.10 5.05 +.50 35 4.55 1 2073 4000 6.05 6.25B 5.50 5.55A 5.45 +.55 79 4.90 394 16718 4050 5.35 6.75B 5.30A 6.55A 5.90 +.60 49 5.30 45 3681 4100 5.75 7.35B 5.70A 6.05B 6.40 +.70 468 5.70 289 4766 4150 6.25 7.95B 6.15A 6.95B 6.95 +.75 253 6.20 2592 6527 4175 7.25 8.30B 6.40A 7.25B 7.25 +.80 144 6.45 1 558 4200 6.85 8.70 6.65A 7.60 7.60 +.90 510 6.70 559 9988 4225 8.30 9.05B 6.95A 7.90B 7.90 +.90 326 7.00 177 274 4250 7.50 9.45 7.25A 8.50B 8.25 +.95 140 7.30 15 4090 4275 9.05 9.90B 7.55A 9.10A 8.65 +1.05 384 7.60 3 28 4300 8.10 10.25 7.90A 9.20A 9.05 +1.10 452 7.95 2190 10620 4325 9.90 10.75B 8.25A 9.70A 9.50 +1.20 220 8.30 1 200 4350 8.75 11.25B 8.65A 10.75B 10.00 +1.30 87 8.70 14 4755 4375 9.15 11.75B 9.05A 9.80B 10.50 +1.40 21 9.10 295 4400 9.60 12.50B 9.50A 11.00 11.00 +1.45 158 9.55 219 11065 4425 10.00 13.00 9.90A 13.00A 11.50 +1.50 71 10.00 1 437 4450 10.50 13.75B 10.50 12.00 12.25 +1.75 450 10.50 73 2996 4475 11.25 14.50B 11.00A 14.00B 12.75 +1.75 189 11.00 1 115 4500 11.75 15.25 11.75 13.75A 13.50 +2.00 605 11.50 822 9931 4525 12.50 16.00B 12.25 15.50A 14.00 +1.75 34 12.25 46 154 4550 13.00 17.00B 13.00 16.25B 15.00 +2.00 70 13.00 1228 3583 4575 13.75 18.00B 13.50A 17.75A 15.75 +2.25 32 13.50 80 385 4600 14.75 19.00 14.75 17.00A 16.75 +2.25 909 14.50 225 9393 4625 19.50 20.25B 17.75 17.75 17.75 +2.50 300 15.25 4 176 4650 16.25 21.50B 16.00A 19.50B 18.75 +2.50 451 16.25 17 5991 4675 17.75 22.75B 17.75 20.00B 20.00 +3.00 304 17.00 58 209 4700 18.50 24.25B 18.50 21.25B 21.25 +3.00 316 18.25 204 12957 4725 19.50 25.75B 19.25A 23.50A 22.50 +3.25 165 19.25 175 316 4750 21.00 27.50B 20.50A 24.00B 24.25 +3.75 1341 20.50 471 8136 4775 23.75 29.50B 23.50 25.75B 25.75 +3.75 155 22.00 4 466 4800 23.50 31.50B 23.50 27.50 27.75 +4.25 2274 23.50 1993 28982 4825 27.00 33.75B 25.00A 30.75A 29.50 +4.25 169 25.25 1946 1588 4850 27.25 36.50B 26.75A 31.50 31.75 +4.75 788 27.00 254 6356 4875 31.00 39.00B 28.75A 34.50A 34.00 +5.00 185 29.00 628 1355 4900 31.50 42.00 31.00A 37.00A 36.50 +5.50 765 31.00 766 8649 4925 36.00 45.25B 33.25A 39.75B 39.50 +6.00 121 33.50 394 670 4950 37.25 49.00B 37.25 43.25A 42.50 +6.50 785 36.00 615 5635 4975 41.50 53.00B 38.75A 46.00A 46.00 +7.00 157 39.00 206 1180 5000 43.25 57.25B 42.00A 50.00A 49.75 +7.50 1280 42.25 798 12117 5025 49.50 62.00B 45.50A 53.75 54.00 +8.25 273 45.75 292 1185 5050 53.50 67.25B 49.50A 59.00B 58.75 +9.00 260 49.75 612 9432 5075 58.50 73.00B 53.75A 63.75A 63.75 +9.75 518 54.00 471 756 5100 60.00 79.50 58.50A 68.75 69.50 +10.75 1306 58.75 735 15239 5125 66.00 86.25B 64.00A 77.50B 75.75 +11.50 365 64.25 144 603 5150 72.00 93.75B 69.75A 82.00 82.50 +12.25 1113 70.25 674 5330 5175 88.50 102.00B 76.50A 92.50A 90.25 +13.50 174 76.75 278 3086 5200 85.50 111.00B 83.75A 99.25B 98.50 +14.50 1082 84.00 795 5287 5225 93.75 121.00B 91.75A 108.50A 107.75 +15.75 661 92.00 311 4972 5250 103.75 131.75B 100.75A 116.75 117.50 +16.50 977 101.00 230 2573 5270 126.25 141.00B 108.25A 126.50B 126.25 +17.50 253 108.75 87 802 5275 118.50 143.50B 110.25A 133.50B 128.50 +17.75 349 110.75 206 490 5300 123.50 156.00B 121.00A 139.75A 140.25 +19.00 718 121.25 621 2322 5320 158.50 166.75B 130.00A 150.00A 150.50 +20.25 182 130.25 41 934 5325 155.25 169.50B 155.25 159.75A 153.00 +20.50 14 132.50 23 429 5350 166.25 184.00B 145.00A 177.50B 166.75 +21.50 4 145.25 38 472 5360 185.25 190.00B 150.25A 183.50B 172.50 +22.00 4 150.50 13 41 5370 186.00 196.25B 186.00 186.00B 178.50 +22.75 1 155.75 56 36 5375 ---- 198.75B ---- 198.50B 181.50 +23.00 158.50 144 158 5380 ---- 202.00B 161.25A 201.75B 184.50 +23.00 120 161.50 144 166 5390 ---- 208.50B ---- 208.25B 190.75 +23.50 167.25 35 108 5400 206.00 215.00B 200.00 200.00B 197.25 +24.00 4 173.25 59 257 5410 208.25 221.75B 208.25 208.25A 203.75 +24.50 1 179.25 20 32 5420 ---- 228.75B ---- 228.50B 210.50 +25.00 185.50 58 84 5425 ---- 232.25B ---- 232.00B 213.75 +25.25 188.50 12 54 5430 ---- 235.75B ---- 235.50B 217.25 +25.50 1 191.75 20 21 5450 230.25 250.25B 230.25 230.25 231.25 +26.25 1 205.00 1 56 5470 ---- 265.25B ---- 265.00B 245.75 +27.00 218.75 11 5475 ---- 269.00B ---- 268.75B 249.50 +27.00 222.50 5490 ---- 280.75B ---- 280.50B 261.00 +27.75 233.25 5495 ---- 284.75B ---- 284.50B 264.75 +27.75 237.00 5500 ---- 288.50B ---- 288.50B 268.75 +28.00 30 240.75 166 74 5510 ---- 296.75B ---- 296.50B 276.50 +28.25 248.25 5515 ---- 300.75B ---- 300.50B 280.50 +28.50 252.00 1 5520 ---- 304.75B ---- 304.50B 284.50 +28.75 255.75 5525 ---- 308.75B ---- 308.75B 288.50 +28.75 259.75 5530 ---- 313.00B ---- 312.75B 292.50 +29.00 263.50 5535 ---- 317.25B ---- 317.00B 296.50 +29.00 267.50 1 1 5540 ---- 321.25B ---- 321.25B 300.75 +29.25 271.50 5545 ---- 325.50B ---- 325.50B 304.75 +29.25 275.50 1 1 5550 ---- 329.75B ---- 329.50B 309.00 +29.50 1 279.50 2 5560 ---- 338.25B ---- 338.25B 317.50 +30.00 287.50 5570 ---- 347.00B ---- 346.75B 326.00 +30.25 295.75 5575 ---- 351.25B ---- 351.00B 330.25 +30.50 299.75 5580 ---- 355.75B ---- 355.50B 334.50 +30.50 304.00 5590 ---- 364.50B ---- 364.25B 343.25 +30.75 312.50 1 5600 ---- 373.25B ---- 373.25B 352.00 +31.00 321.00 26 5610 ---- 382.25B ---- 382.25B 360.75 +31.25 329.50 5620 ---- 391.25B ---- 391.25B 369.75 +31.50 338.25 5625 ---- 395.75B ---- 395.75B 374.25 +31.50 342.75 5630 ---- 400.50B ---- 400.25B 378.75 +31.75 347.00 5640 ---- 409.50B ---- 409.50B 387.75 +31.75 356.00 5650 ---- 418.75B ---- 418.75B 397.00 +32.00 365.00 5660 ---- 428.00B ---- 428.00B 406.25 +32.25 374.00 5670 ---- 437.50B ---- 437.25B 415.50 +32.50 383.00 5675 ---- 442.25B ---- 442.00B 420.25 +32.50 387.75 5680 ---- 447.00B ---- 446.75B 424.75 +32.50 392.25 5690 ---- 456.25B ---- 456.25B 434.25 +32.75 401.50 5700 ---- 466.00B ---- 465.75B 443.50 +32.75 410.75 20 5710 ---- 475.50B ---- 475.25B 453.00 +33.00 420.00 1 5720 ---- 485.00B ---- 485.00B 462.75 +33.25 429.50 5725 ---- 490.00B ---- 489.75B 467.50 +33.25 434.25 5730 ---- 494.75B ---- 494.50B 472.25 +33.25 439.00 5740 ---- 504.50B ---- 504.25B 481.75 +33.25 448.50 5750 ---- 514.25B ---- 514.00B 491.50 +33.50 458.00 5 5770 ---- 533.50B ---- 533.50B 511.00 +34.00 477.00 6 5775 ---- 538.50B ---- 538.50B 515.75 +33.75 482.00 5790 ---- 553.25B ---- 553.25B 530.50 +34.00 496.50 5800 ---- 558.25B ---- 557.50B 540.25 +34.00 506.25 18 5810 ---- 554.50B ---- 553.50B 550.00 +34.00 516.00 5820 ---- 557.75B ---- 557.75B 560.00 +34.25 525.75 2 5825 ---- 554.00B ---- 554.00B 564.75 +34.25 530.50 5850 ---- 572.75B ---- 572.75B 589.50 +34.25 555.25 6 12 5900 ---- 622.75B ---- 622.75B 639.50 +34.75 604.75 7 5950 ---- 672.75B ---- 672.75B 689.50 +34.75 11 654.75 2 6000 ---- 723.00B ---- 723.00B 739.50 +34.75 13 704.75 6050 ---- 773.00B ---- 773.00B 789.50 +34.75 754.75 6100 ---- 823.00B ---- 823.00B 839.50 +34.75 804.75 19 6150 ---- 873.00B ---- 873.00B 889.50 +34.75 854.75 15 6200 ---- 923.00B ---- 923.00B 939.50 +34.75 1 904.75 45 6250 ---- 973.00B ---- 973.00B 989.50 +34.75 15 954.75 6 6300 ---- 1023.00B ---- 1023.00B 1039.50 +34.75 41 1004.75 1 1 6350 ---- 1073.00B ---- 1073.00B 1089.50 +34.75 37 1054.75 45 6400 ---- 1123.00B ---- 1123.00B 1139.50 +34.75 1104.75 28 6500 ---- 1223.00B ---- 1223.00B 1239.50 +34.75 1204.75 13 6600 ---- 1323.00B ---- 1323.00B 1339.50 +34.75 38 1304.75 20 6700 ---- 1423.00B ---- 1423.00B 1439.50 +34.75 1404.75 50 6800 ---- 1523.00B ---- 1523.00B 1539.50 +34.75 1504.75 60 6900 ---- 1623.00B ---- 1623.00B 1639.50 +34.75 17 1604.75 7000 ---- 1723.00B ---- 1723.00B 1739.50 +34.75 1704.75 4 7100 ---- 1823.00B ---- 1823.00B 1839.50 +34.75 5 1804.75 7200 ---- 1923.00B ---- 1923.00B 1939.50 +34.75 1904.75 7300 ---- 2023.00B ---- 2023.00B 2039.50 +34.75 2004.75 7400 ---- 2123.00B ---- 2123.00B 2139.50 +34.75 2104.75 ES SEP24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- .05 -.05 .10 2458 900 ---- ---- ---- ---- .10 -.05 .15 1375 1000 ---- ---- ---- ---- .15 .00 .15 660 1100 ---- ---- ---- ---- .20 .00 .20 557 1200 ---- .30B ---- .30B .25 .00 .25 2437 1300 ---- ---- ---- ---- .35 .00 .35 3715 1400 ---- .45B ---- .45B .45 +.05 .40 1020 1500 ---- .55B ---- .55B .55 +.05 .50 1362 1600 ---- .70B ---- .70B .65 +.05 .60 507 1700 ---- .85B ---- .85B .80 +.05 .75 3994 1800 ---- 1.00B ---- 1.00B .95 +.05 .90 2134 1900 1.05 1.20B 1.05 1.05B 1.15 +.10 6 1.05 16 775 2000 ---- 1.40B ---- 1.40B 1.35 +.10 2 1.25 1332 2100 ---- 1.70B ---- 1.70B 1.55 +.10 1.45 1 775 2200 ---- 1.95B ---- 1.95B 1.80 +.10 1.70 2929 2300 ---- 2.30B ---- 2.30B 2.10 +.10 2.00 1635 2400 2.45 2.70B 2.45 2.45 2.45 +.15 40 2.30 1 1851 2500 ---- 3.10B ---- 3.10B 2.80 +.10 2.70 1862 2550 ---- 3.35B ---- 3.35B 3.00 +.10 2.90 654 2600 ---- 3.60B ---- 3.60B 3.25 +.15 38 3.10 1 698 2650 3.75 3.85B 3.75 3.75A 3.50 +.15 25 3.35 8 648 2700 ---- 4.10B ---- 4.10B 3.75 +.20 3.55 530 2750 ---- 4.40B ---- 4.40B 4.00 +.20 3.80 511 2800 ---- 4.70B ---- 4.70B 4.30 +.25 4.05 782 2850 ---- 5.00B ---- 5.00B 4.60 +.30 4.30 1525 2900 ---- 5.35B ---- 5.35B 4.90 +.30 3 4.60 2071 2950 ---- 5.70B ---- 5.70B 5.25 +.35 4.90 547 3000 5.25 6.05B 5.25 5.25B 5.60 +.40 1021 5.20 122 3524 3050 ---- 6.45B ---- 6.45B 6.00 +.45 5.55 1325 3100 6.05 6.90B 6.05 6.45 6.40 +.50 150 5.90 50 2537 3150 ---- 7.30B ---- 7.30B 6.80 +.50 6.30 1853 3200 7.70 7.85B 7.35 7.35A 7.25 +.55 100 6.70 26 1256 3250 ---- 8.30B ---- 8.30B 7.70 +.60 7.10 1120 3300 8.60 8.85 8.60 8.65A 8.20 +.65 197 7.55 3068 3350 ---- 9.35B ---- 9.35B 8.75 +.75 8.00 354 3400 9.70 9.95B 9.70 9.70B 9.30 +.80 194 8.50 50 1657 3450 ---- 10.50B ---- 10.50B 9.85 +.85 9.00 1197 3500 11.25 11.25 11.00 11.00A 10.50 +.90 1068 9.60 100 6008 3550 ---- 11.75B ---- 11.75B 11.00 +.75 10.25 980 3600 12.25 12.50B 12.00 12.00 11.75 +1.00 135 10.75 48 1625 3650 ---- 13.25B ---- 13.25B 12.25 +.75 11.50 1342 3700 12.00 14.25B 12.00 13.50 13.25 +1.00 71 12.25 943 3750 12.75 15.00B 12.75 12.75B 14.00 +1.00 1 13.00 982 3800 ---- 16.00B ---- 16.00B 15.00 +1.25 2 13.75 3619 3850 ---- 17.00B ---- 17.00B 16.00 +1.50 14.50 1107 3900 ---- 18.00B ---- 18.00B 17.00 +1.50 15.50 1263 3950 ---- 19.25B ---- 19.25B 18.25 +1.75 16.50 904 4000 20.00 20.50B 20.00 20.00B 19.50 +2.00 144 17.50 14 5347 4050 21.25 22.00B 21.25 21.25B 20.75 +2.00 33 18.75 1 2079 4100 22.75 23.50B 22.75 22.75B 22.25 +2.25 50 20.00 2002 4150 ---- 25.00B ---- 25.00B 23.75 +2.50 21.25 6 821 4200 23.25 27.00B 23.25 23.25A 25.50 +2.75 10 22.75 1953 4250 ---- 29.00B ---- 29.00B 27.25 +3.00 255 24.25 404 2096 4300 30.00 31.00B 30.00 30.00A 29.00 +2.75 20 26.25 1880 4350 32.50 33.50B 32.50 32.75B 31.25 +3.00 151 28.25 26 3798 4400 34.50 36.25B 34.50 34.50A 33.75 +3.50 4 30.25 96 4043 4450 38.00 39.00B 38.00 38.25B 36.50 +3.75 280 32.75 173 1937 4500 41.00 42.25B 40.50 41.25B 39.50 +4.25 946 35.25 26 4531 4550 42.75 45.75B 42.75 42.75A 42.75 +4.50 60 38.25 23 1776 4600 42.00 49.75B 41.50A 46.25A 46.25 +4.75 417 41.50 169 7033 4650 53.75 54.25B 51.50 51.50B 50.25 +5.25 241 45.00 129 3132 4700 56.00 59.25B 54.75 54.75A 54.75 +5.75 396 49.00 3 3225 4750 62.75 64.75B 62.75 62.75B 59.75 +6.00 266 53.75 377 3644 4800 60.00 71.00 59.00A 66.00A 65.50 +6.75 24867 58.75 64 4337 4850 73.50 78.00B 73.50 75.75A 72.25 +7.75 85 64.50 2 2928 4900 74.50 86.00B 74.50 81.50A 79.75 +8.50 10 71.25 5 4761 4950 92.00 94.75B 78.50A 90.00A 88.00 +9.25 608 78.75 697 1854 5000 103.75 105.00B 96.50 96.50 97.25 +10.25 612 87.00 83 2533 5050 113.50 116.25B 113.50 114.75B 107.75 +11.00 45 96.75 135 2190 5100 124.25 129.25B 124.25 127.25A 119.75 +12.25 212 107.50 159 2833 5150 126.00 143.75B 126.00 141.75B 133.25 +13.25 64 120.00 279 3700 5200 136.00 160.00B 135.50 157.25A 148.75 +14.75 274 134.00 393 2631 5250 157.25 178.00B 157.25 169.50B 165.75 +15.75 51 150.00 20 1166 5300 171.25 198.25B 168.25A 188.50A 185.00 +17.00 436 168.00 161 3043 5350 196.50 220.50B 196.50 216.25A 206.50 +18.25 39 188.25 45 2367 5400 ---- 245.25B ---- 245.25B 230.25 +19.75 6 210.50 21 1995 5450 267.50 273.00 258.25 258.50A 256.50 +21.25 205 235.25 437 5500 275.50 302.25B 262.25A 286.50A 285.25 +22.75 572 262.50 248 275 5550 ---- 328.50B ---- 328.50B 316.50 +24.50 292.00 674 734 5600 ---- 359.75B ---- 358.75B 350.00 +25.75 324.25 6 5650 ---- 395.25B ---- 394.25B 386.00 +27.25 358.75 5700 ---- 432.50B ---- 431.25B 424.00 +28.50 395.50 5750 ---- 470.75B ---- 469.50B 464.25 +29.75 434.50 5800 ---- 510.00B ---- 509.00B 506.00 +30.75 475.25 458 5850 ---- 530.75B ---- 530.25B 549.25 +31.75 517.50 5900 ---- 568.75B ---- 568.75B 594.00 +32.50 561.50 5950 ---- 614.00B ---- 614.00B 639.75 +33.00 606.75 6000 ---- 660.75B ---- 660.75B 686.75 +33.75 653.00 6050 ---- 708.25B ---- 708.25B 734.25 +34.00 700.25 6100 ---- 756.50B ---- 756.50B 782.75 +34.50 748.25 6150 ---- 805.75B ---- 805.75B 832.00 +35.00 797.00 6200 ---- 855.25B ---- 855.25B 881.50 +35.00 846.50 6250 ---- 906.00B ---- 906.00B 931.50 +35.25 896.25 6300 ---- 956.25B ---- 956.25B 981.50 +35.25 946.25 6350 ---- 1006.75B ---- 1006.75B 1031.50 +35.25 996.25 6400 ---- 1056.75B ---- 1056.75B 1081.50 +35.25 1046.25 6500 ---- 1157.00B ---- 1157.00B 1181.50 +35.25 1146.25 90 6600 ---- 1257.00B ---- 1257.00B 1281.50 +35.25 7 1246.25 11 6700 ---- 1357.00B ---- 1357.00B 1381.50 +35.25 1346.25 5 6800 ---- 1457.00B ---- 1457.00B 1481.50 +35.25 1446.25 6900 ---- 1557.00B ---- 1557.00B 1581.50 +35.25 1546.25 7000 ---- 1657.00B ---- 1657.00B 1681.50 +35.25 1646.25 7100 ---- 1757.00B ---- 1757.00B 1781.50 +35.25 1746.25 7200 ---- 1857.00B ---- 1857.00B 1881.50 +35.25 1846.25 7300 ---- 1957.00B ---- 1957.00B 1981.50 +35.25 1946.25 7400 ---- 2057.00B ---- 2057.00B 2081.50 +35.25 2046.25 7500 ---- 2157.00B ---- 2157.00B 2181.50 +35.25 2146.25 ES DEC24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- .25 .00 .25 2025 900 ---- ---- ---- ---- .40 .00 .40 510 1000 ---- ---- ---- ---- .50 .00 .50 1253 1100 ---- ---- ---- ---- .65 .00 .65 385 1200 ---- ---- ---- ---- .85 .00 4 .85 606 1300 ---- 1.10B ---- 1.10B 1.05 .00 12 1.05 4 800 1400 ---- 1.35B ---- 1.35B 1.30 +.05 1.25 541 1500 ---- 1.65B ---- 1.65B 1.55 +.05 1.50 2729 1600 ---- 1.95B ---- 1.95B 1.85 +.05 4 1.80 6 1816 1700 ---- 2.35B ---- 2.35B 2.20 +.05 12 2.15 239 861 1800 2.50 2.75B 2.50 2.70A 2.55 .00 3 2.55 6 1442 1900 ---- 3.20B ---- 3.20B 3.00 +.05 2.95 4796 2000 ---- 3.70B ---- 3.70B 3.45 +.10 3.35 2594 2100 ---- 4.25B ---- 4.25B 3.95 +.10 3.85 1004 2200 ---- 4.90B ---- 4.90B 4.55 +.15 4.40 1452 2300 5.40 5.55B 5.40 5.40A 5.20 +.20 200 5.00 757 2400 6.20 6.30B 6.20 6.20A 5.90 +.25 229 5.65 1372 2500 6.80 7.10B 6.80 6.80A 6.70 +.35 1 6.35 5 4457 2600 ---- 8.00B ---- 8.00B 7.55 +.35 7.20 2053 2700 ---- 9.00B ---- 9.00B 8.50 +.45 8.05 1861 2800 ---- 10.00B ---- 10.00B 9.55 +.50 9.05 979 2900 ---- 11.25B ---- 11.25B 10.75 +.75 10.00 1694 2950 ---- 11.75B ---- 11.75B 11.25 +.50 10.75 171 3000 11.50 12.50B 11.50 12.25B 12.00 +.75 10 11.25 4 3146 3050 ---- 13.25B ---- 13.25B 12.75 +.75 12.00 601 3100 12.75 14.00B 12.75 12.75B 13.50 +1.00 13 12.50 1862 3150 ---- 14.75B ---- 14.75B 14.25 +1.00 13.25 857 3200 ---- 15.50B ---- 15.50B 15.00 +1.00 14.00 200 2852 3250 ---- 16.50B ---- 16.50B 15.75 +1.00 14.75 1120 3300 ---- 17.25B ---- 17.25B 16.75 +1.25 15.50 2573 3350 ---- 18.25B ---- 18.25B 17.50 +1.00 16.50 371 3400 ---- 19.25B ---- 19.25B 18.50 +1.25 17.25 2289 3450 ---- 20.25B ---- 20.25B 19.50 +1.25 18.25 50 223 3500 20.50 21.50B 20.50 20.50B 20.75 +1.50 2 19.25 6243 3550 ---- 22.75B ---- 22.75B 21.75 +1.50 20.25 2 322 3600 23.50 24.00B 23.50 23.50A 23.00 +1.50 200 21.50 4316 3650 ---- 25.25B ---- 25.25B 24.50 +2.00 22.50 1378 3700 24.25 26.75B 24.00A 24.25A 25.75 +2.00 12 23.75 4172 3750 ---- 28.50B ---- 28.50B 27.25 +2.00 25.25 636 3800 ---- 30.00B ---- 30.00B 28.75 +2.00 26.75 3599 3850 ---- 31.75B ---- 31.75B 30.50 +2.25 28.25 1 402 3900 33.50 33.75B 33.50 33.50B 32.25 +2.50 159 29.75 1 2807 3950 35.25 35.75B 35.25 35.25B 34.25 +2.50 110 31.75 18 1219 4000 34.00 38.00B 34.00 35.50B 36.25 +2.75 22 33.50 457 6502 4050 ---- 40.25B ---- 40.25B 38.50 +3.00 35.50 1300 4100 38.75 43.00B 38.75 38.75B 41.00 +3.25 1 37.75 2773 4150 40.50 45.75B 40.25A 44.50B 43.50 +3.50 38 40.00 592 4200 43.50 48.50B 43.25 43.25B 46.25 +3.50 18 42.75 79 4331 4250 ---- 51.75B ---- 51.75B 49.25 +3.75 1 45.50 75 1024 4300 ---- 55.25B ---- 55.25B 52.50 +4.00 48.50 86 3704 4350 ---- 59.00B ---- 59.00B 56.00 +4.25 1 51.75 1054 4400 60.75 63.00B 60.75 60.75B 59.75 +4.50 3 55.25 4447 4450 ---- 67.50B ---- 67.50B 63.75 +4.75 59.00 63 2933 4500 65.00 72.25B 64.75 70.25A 68.25 +5.25 20 63.00 9 5502 4550 75.75 77.50B 73.50 73.50A 73.00 +5.50 31 67.50 592 4600 81.50 83.25B 81.50 83.00B 78.50 +6.00 11 72.50 3045 4650 80.25 89.25B 80.25 84.00B 84.25 +6.50 78 77.75 958 4700 84.50 96.25 84.00A 89.75 90.75 +7.25 316 83.50 58 5755 4750 94.00 103.50B 94.00 102.25B 97.50 +7.50 27 90.00 57 629 4800 98.75 111.25B 97.25A 105.50A 105.00 +8.00 432 97.00 211 4012 4850 105.75 120.00B 105.75 118.75B 113.25 +8.50 18 104.75 1424 4900 114.75 130.00 113.25A 123.00B 122.25 +9.00 46 113.25 311 2825 4950 123.25 139.75B 123.25 138.50B 132.00 +9.75 37 122.25 12 4380 5000 134.50 151.00B 132.50A 150.50A 142.50 +10.25 21 132.25 11 3592 5050 161.00 163.50B 161.00 161.00A 154.25 +11.00 2 143.25 1383 5100 156.50 177.00B 156.50 167.75B 167.00 +11.75 82 155.25 1 2738 5150 169.50 191.50B 168.50A 180.50B 181.00 +12.75 9 168.25 2536 5200 203.50 207.25B 201.25 201.25B 196.25 +13.75 63 182.50 3312 5250 220.50 224.25B 220.50 220.50A 212.50 +14.50 1 198.00 40 1687 5300 226.25 242.75B 226.25 239.25B 230.25 +15.25 53 215.00 3450 5350 258.50 262.75B 258.50 259.75B 249.50 +16.00 7 233.50 18 1016 5400 276.00 284.25B 272.75 272.75B 270.50 +17.25 17 253.25 61 2448 5450 307.00 307.50B 298.75 298.75B 293.00 +18.25 135 274.75 1805 5500 319.50 332.50B 319.50 319.50A 317.50 +19.50 6 298.00 200 650 5550 ---- 359.00B ---- 359.00B 343.75 +20.75 323.00 160 536 5600 ---- 386.25B ---- 385.00B 371.75 +22.25 349.50 628 5650 ---- 416.50B ---- 415.50B 401.50 +23.25 378.25 611 5700 ---- 445.50B ---- 445.50B 433.00 +24.50 408.50 5750 ---- 480.00B ---- 479.75B 466.50 +25.75 440.75 5800 ---- 516.00B ---- 515.75B 501.75 +26.75 475.00 37 5850 ---- 556.75B ---- 556.75B 538.75 +28.00 510.75 5900 ---- 595.75B ---- 595.75B 577.25 +29.00 548.25 20 5950 ---- 633.50B ---- 633.25B 617.25 +30.00 587.25 6000 ---- 675.25B ---- 675.25B 658.50 +30.75 627.75 1 6050 ---- 695.50B ---- 695.00B 701.25 +31.50 669.75 6100 ---- 713.00B ---- 713.00B 745.00 +32.25 712.75 171 6150 ---- 760.50B ---- 757.25B 790.00 +33.00 757.00 6200 ---- 802.75B ---- 802.75B 835.75 +33.50 802.25 6250 ---- 849.25B ---- 849.25B 882.50 +34.00 848.50 6300 ---- 896.50B ---- 896.50B 930.00 +34.50 895.50 6350 ---- 948.00B ---- 945.25B 978.25 +35.00 943.25 6400 ---- 994.00B ---- 994.00B 1027.25 +35.50 991.75 6450 ---- 1045.00B ---- 1043.50B 1076.75 +36.00 1040.75 6500 ---- 1094.75B ---- 1094.75B 1126.75 +36.25 1090.50 6600 ---- 1196.50B ---- 1196.50B 1226.75 +36.25 1190.50 6700 ---- 1296.75B ---- 1296.75B 1326.75 +36.25 1290.50 6800 ---- 1396.75B ---- 1396.75B 1426.75 +36.25 1390.50 6900 ---- 1496.75B ---- 1496.75B 1526.75 +36.25 1490.50 7000 ---- 1597.00B ---- 1597.00B 1626.75 +36.25 1590.50 7100 ---- 1697.00B ---- 1697.00B 1726.75 +36.25 1690.50 7200 ---- 1797.00B ---- 1797.00B 1826.75 +36.25 1790.50 7300 ---- 1897.00B ---- 1897.00B 1926.75 +36.25 1890.50 7400 ---- 1997.00B ---- 1997.00B 2026.75 +36.25 1990.50 7500 ---- 2097.00B ---- 2097.00B 2126.75 +36.25 2090.50 7700 ---- 2297.00B ---- 2297.00B 2326.75 +36.25 2290.50 8000 ---- 2597.00B ---- 2597.00B 2626.75 +36.25 2590.50 ES MAR25 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- .70 .00 .70 14 900 ---- ---- ---- ---- .90 .00 .90 51 1000 ---- ---- ---- ---- 1.15 .00 1.15 265 1100 ---- 1.45B ---- 1.45B 1.45 +.05 1.40 707 1200 ---- 1.80B ---- 1.80B 1.75 +.05 4 1.70 2 4921 1300 ---- 2.15B ---- 2.15B 2.10 +.05 8 2.05 2 716 1400 ---- 2.60B ---- 2.60B 2.50 +.05 2.45 6 1500 ---- 3.05B ---- 3.05B 2.95 +.05 2.90 25 1600 ---- 3.55B ---- 3.55B 3.40 +.05 4 3.35 2 5759 1700 ---- 4.10B ---- 4.10B 3.95 +.10 8 3.85 2 502 1800 ---- 4.65B ---- 4.65B 4.50 +.10 4.40 480 1900 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 52 2000 ---- 6.05B ---- 6.05B 5.80 +.15 5.65 496 2100 ---- 6.85B ---- 6.85B 6.60 +.20 6.40 707 2200 ---- 7.70B ---- 7.70B 7.45 +.25 7.20 1208 2300 8.30 8.70B 8.30 8.30B 8.40 +.35 10 8.05 1112 2400 9.50 9.70B 9.50 9.50A 9.40 +.40 19 9.00 334 2500 ---- 10.75B ---- 10.75B 10.50 +.50 10.00 64 2600 ---- 12.00B ---- 12.00B 11.75 +.50 11.25 194 2700 ---- 13.50B ---- 13.50B 13.00 +.50 12.50 372 2800 ---- 15.00B ---- 15.00B 14.50 +.50 14.00 170 2900 ---- 16.75B ---- 16.75B 16.25 +.75 15.50 441 3000 18.50 18.50 18.50 18.50A 18.00 +.75 6 17.25 298 3100 19.25 20.50B 19.25 19.25A 20.00 +1.00 11 19.00 339 3200 ---- 22.75B ---- 22.75B 22.25 +1.25 21.00 624 3300 ---- 25.50B ---- 25.50B 24.75 +1.25 23.50 497 3350 ---- 26.75B ---- 26.75B 26.00 +1.50 24.50 3400 ---- 28.25B ---- 28.25B 27.50 +1.50 26.00 1 618 3450 ---- 29.75B ---- 29.75B 29.00 +1.75 27.25 3500 ---- 31.50B ---- 31.50B 30.50 +1.75 28.75 260 3550 ---- 33.00B ---- 33.00B 32.25 +2.00 30.25 3600 ---- 35.00B ---- 35.00B 34.00 +2.25 31.75 1 450 3650 ---- 36.75B ---- 36.75B 35.75 +2.25 33.50 3700 36.00 39.00B 36.00 38.50B 37.75 +2.25 14 35.50 1030 3750 ---- 41.00B ---- 41.00B 40.00 +2.50 37.50 9 3800 ---- 43.50B ---- 43.50B 42.25 +2.75 39.50 193 3850 ---- 45.75B ---- 45.75B 44.50 +2.75 41.75 3 3900 ---- 48.50B ---- 48.50B 47.00 +3.00 3 44.00 2 455 3950 ---- 51.25B ---- 51.25B 49.75 +3.25 3 46.50 4000 52.75 54.25B 52.75 52.75B 52.50 +3.25 1 49.25 271 4050 ---- 57.50B ---- 57.50B 55.50 +3.50 52.00 4100 61.00 61.00 61.00 61.00A 58.75 +3.75 100 55.00 181 4150 ---- 64.50B ---- 64.50B 62.25 +4.00 1 58.25 4200 62.50 68.50 62.50 67.25A 66.00 +4.25 6 61.75 7 841 4250 ---- 72.75B ---- 72.75B 70.00 +4.50 65.50 2 4300 ---- 77.00B ---- 77.00B 74.25 +4.75 69.50 1068 4350 ---- 81.75B ---- 81.75B 78.75 +5.00 73.75 71 160 4400 ---- 87.00B ---- 87.00B 83.50 +5.25 78.25 127 4450 ---- 92.50B ---- 92.50B 88.75 +5.50 83.25 59 4500 ---- 98.25B ---- 98.25B 94.25 +6.00 88.25 1 575 4550 ---- 104.50B ---- 104.50B 100.25 +6.25 94.00 4600 100.50 111.25B 100.50 108.00A 106.50 +6.75 150 99.75 254 716 4650 ---- 118.50B ---- 118.50B 113.25 +7.00 8 106.25 1 14 4700 121.00 126.00B 121.00 121.00B 120.50 +7.25 30 113.25 1386 4750 127.50 134.25B 127.50 127.50B 128.50 +7.75 10 120.75 2 53 4800 129.00 143.00B 129.00 142.25A 136.75 +7.75 121 129.00 245 439 4850 143.00 152.25B 142.50 142.50B 146.00 +8.50 3 137.50 4900 160.50 162.50B 160.50 160.50A 155.75 +9.25 1 146.50 4 410 4950 ---- 173.25B ---- 173.25B 166.00 +9.75 156.25 96 5000 179.25 184.75B 179.25 179.25B 177.00 +10.25 35 166.75 388 5050 ---- 197.00B 178.00A 197.00B 188.75 +10.50 178.25 5100 ---- 210.25B 190.00A 210.25B 201.50 +11.25 190.25 1004 5150 ---- 224.25B 203.00A 224.25B 215.00 +11.75 203.25 100 5200 ---- 239.50B 217.00A 239.50B 229.75 +12.50 217.25 6 1880 5250 253.25 255.50B 232.00A 253.25B 245.50 +13.25 106 232.25 23 115 5300 ---- 272.75B ---- 272.75B 262.50 +14.50 248.00 403 5350 ---- 291.00B ---- 291.00B 280.00 +15.00 265.00 18 90 5400 303.00 310.75B 303.00 303.50A 298.25 +14.75 35 283.50 233 5450 328.25 331.50B 328.25 328.25A 318.00 +15.25 16 302.75 5500 ---- 354.00B ---- 354.00B 339.75 +17.75 322.00 40 5550 374.25 377.75B 374.25 374.25A 363.25 +18.75 16 344.50 16 16 5600 393.00 402.75B 393.00 393.00A 388.00 +19.75 16 368.25 30 5650 ---- 429.75B ---- 429.75B 414.25 +21.00 393.25 32 32 5700 ---- 454.75B ---- 453.00B 442.50 +22.25 420.25 5750 ---- 482.00B ---- 480.75B 472.00 +23.00 449.00 5800 ---- 518.75B ---- 518.75B 503.00 +24.00 479.00 28 5850 ---- 547.25B ---- 547.25B 535.50 +25.00 510.50 5900 ---- 586.50B ---- 586.50B 569.50 +26.00 543.50 40 5950 ---- 620.50B ---- 620.50B 605.25 +27.00 578.25 6000 ---- 660.25B ---- 660.25B 642.25 +27.75 614.50 180 6050 ---- 696.75B ---- 696.75B 680.75 +28.50 652.25 6100 ---- 739.25B ---- 739.25B 720.50 +29.50 691.00 40 6150 ---- 780.75B ---- 780.75B 761.50 +30.25 731.25 6200 ---- 798.50B ---- 798.25B 803.50 +30.75 772.75 6250 ---- ---- ---- ---- 846.75 +31.75 815.00 6300 ---- ---- ---- ---- 891.00 +32.50 858.50 6350 ---- 906.50B ---- ---- 936.00 +33.00 903.00 6400 ---- 952.50B ---- 952.50B 982.00 +33.75 948.25 6450 ---- 998.75B ---- ---- 1028.75 +34.25 994.50 6500 ---- 1046.00B ---- ---- 1076.25 +34.75 1041.50 6600 ---- ---- ---- ---- 1173.25 +35.50 1137.75 6700 ---- ---- ---- ---- 1272.75 +36.25 1236.50 6800 ---- 1338.75B ---- 1338.75B 1372.75 +36.25 1336.50 6900 ---- 1439.00B ---- 1439.00B 1472.75 +36.25 1436.50 7000 ---- 1539.00B ---- 1539.00B 1572.75 +36.25 1536.50 7100 ---- 1639.25B ---- 1639.25B 1672.75 +36.25 1636.50 7200 ---- 1739.25B ---- 1739.25B 1772.75 +36.25 1736.50 7300 ---- 1839.25B ---- 1839.25B 1872.75 +36.25 1836.50 7400 ---- 1939.25B ---- 1939.25B 1972.75 +36.25 1936.50 7500 ---- 2039.25B ---- 2039.25B 2072.75 +36.25 2036.50 7600 ---- 2139.25B ---- 2139.25B 2172.75 +36.25 2136.50 7700 ---- 2239.25B ---- 2239.25B 2272.75 +36.25 2236.50 ES JUN25 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 1.40 -.05 1.45 150 1000 1.75 1.75 1.75 1.75 1.80 .00 1 1.80 254 1100 ---- ---- ---- ---- 2.20 .00 2.20 1200 ---- 2.65B ---- 2.65B 2.60 .00 2.60 74 1300 ---- 3.15B ---- 3.15B 3.10 +.05 3.05 506 1400 ---- 3.65B ---- 3.65B 3.65 +.10 3.55 435 1500 ---- 4.25B ---- 4.25B 4.25 +.10 4.15 236 1600 ---- 4.90B ---- 4.90B 4.85 +.10 4.75 340 1700 ---- 5.65B ---- 5.65B 5.55 +.10 5.45 507 1800 ---- 6.45B ---- 6.45B 6.30 +.15 6.15 5 1900 ---- 7.30B ---- 7.30B 7.10 +.15 6.95 5 2000 8.30 8.30 8.30 8.30A 8.05 +.25 1 7.80 7 2100 9.25 9.25 9.25 9.25A 9.05 +.30 1 8.75 221 2200 ---- 10.25B ---- 10.25B 10.25 +.45 9.80 441 2300 ---- 11.50B ---- 11.50B 11.50 +.50 11.00 10 2400 ---- 13.00B ---- 13.00B 12.75 +.50 12.25 438 2500 ---- 14.50B ---- 14.50B 14.25 +.75 13.50 196 2600 ---- 16.25B ---- 16.25B 16.00 +1.00 15.00 258 2700 ---- 18.00B ---- 18.00B 17.75 +1.00 16.75 82 2800 ---- 20.00B ---- 20.00B 19.75 +1.00 18.75 418 2900 ---- 22.25B ---- 22.25B 21.75 +1.00 20.75 400 3000 ---- 24.75B ---- 24.75B 24.25 +1.50 22.75 111 3100 ---- 27.25B ---- 27.25B 26.75 +1.50 25.25 186 3200 ---- 30.25B ---- 30.25B 29.75 +1.75 28.00 390 3300 ---- 33.75B ---- 33.75B 33.00 +1.75 31.25 33 3400 ---- 37.50B ---- 37.50B 36.50 +2.00 34.50 250 3500 ---- 41.50B ---- 41.50B 40.50 +2.25 38.25 488 3600 ---- 46.25B ---- 46.25B 45.00 +2.50 42.50 394 3700 ---- 51.25B ---- 51.25B 50.00 +3.00 47.00 892 3800 ---- 57.00B ---- 57.00B 55.50 +3.25 52.25 656 3900 62.25 63.25B 62.25 62.25A 61.75 +3.50 62 58.25 169 4000 ---- 70.50B ---- 70.50B 68.50 +3.75 64.75 165 599 4100 ---- 78.50B ---- 78.50B 76.25 +4.25 72.00 834 4200 ---- 87.50B ---- 87.50B 84.75 +4.75 80.00 372 4300 ---- 97.75B ---- 97.75B 94.75 +5.50 89.25 8 431 4400 107.50 109.00B 107.25 107.25B 105.50 +5.75 110 99.75 322 4500 ---- 122.00B ---- 122.00B 117.75 +6.50 111.25 503 4600 ---- 136.25B ---- 136.25B 131.50 +7.00 124.50 650 4700 ---- 152.50B ---- 152.50B 147.00 +7.75 139.25 367 4800 168.00 170.50B 168.00 168.00B 164.25 +8.50 150 155.75 611 4900 186.75 190.75B 186.75 187.00B 184.00 +9.50 119 174.50 447 5000 ---- 213.75B ---- 213.75B 206.00 +10.25 195.75 609 5100 235.00 239.25B 235.00 235.00A 231.00 +11.50 41 219.50 247 5200 266.50 268.00B 264.00 264.00A 258.75 +12.25 101 246.50 1 1194 5300 297.25 300.25B 297.25 297.25B 290.00 +13.50 48 276.50 1 432 5400 ---- 336.25B ---- 336.25B 325.25 +15.00 310.25 1 5500 ---- 376.50B ---- 376.50B 364.50 +16.50 348.00 1 5600 ---- 421.50B ---- 421.50B 408.50 +18.00 390.50 5700 ---- 471.75B ---- 471.75B 457.75 +20.00 437.75 5800 ---- 522.00B ---- 520.50B 512.25 +21.75 490.50 24 5900 ---- 588.00B ---- 588.00B 572.50 +23.50 549.00 6000 ---- 650.25B ---- 650.25B 638.25 +25.25 613.00 80 6100 ---- 726.50B ---- 726.50B 709.50 +27.00 682.50 180 6200 776.00 803.50B 776.00 796.50A 785.75 +28.75 25 757.00 106 166 6300 ---- 880.75B ---- 880.75B 866.50 +30.00 836.50 180 220 6400 ---- 933.00B ---- 933.00B 951.50 +31.50 920.00 56 56 6500 ---- ---- ---- ---- 1040.00 +32.75 1007.25 6600 ---- ---- ---- ---- 1131.75 +33.75 1098.00 6700 ---- ---- ---- ---- 1226.50 +34.75 1191.75 6800 ---- 1291.25B ---- ---- 1323.75 +35.50 1288.25 6900 ---- 1389.25B ---- ---- 1423.50 +36.25 1387.25 7000 ---- ---- ---- ---- 1523.50 +36.25 1487.25 7100 ---- 1589.50B ---- ---- 1623.50 +36.25 1587.25 7200 ---- 1689.50B ---- 1689.50B 1723.50 +36.25 1687.25 7300 ---- ---- ---- ---- 1823.50 +36.25 1787.25 7400 ---- ---- ---- ---- 1923.50 +36.25 1887.25 7500 ---- ---- ---- ---- 2023.50 +36.25 1987.25 7600 ---- ---- ---- ---- 2123.50 +36.25 2087.25 7700 ---- 2189.50B ---- ---- 2223.50 +36.25 2187.25 ES SEP25 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 1.90 +.05 1.85 471 1000 ---- ---- ---- ---- 2.40 +.05 2.35 471 1100 ---- ---- ---- ---- 2.95 +.10 2.85 1200 ---- ---- ---- ---- 3.50 +.05 3.45 1300 ---- ---- ---- ---- 4.10 +.05 4.05 417 1400 ---- 4.75B ---- 4.75B 4.75 +.10 4.65 235 1500 ---- 5.50B ---- 5.50B 5.50 +.15 5.35 1 1600 ---- 6.30B ---- 6.30B 6.25 +.10 6.15 50 1700 ---- 7.20B ---- 7.20B 7.10 +.15 6.95 1 1800 ---- 8.15B ---- 8.15B 8.05 +.20 7.85 1900 ---- 9.20B ---- 9.20B 9.10 +.30 8.80 5 2000 10.25 10.50 10.25 10.50 10.25 +.40 2 9.85 17 2100 11.50 11.75 11.50 11.75 11.50 +.50 2 11.00 3 2200 ---- 13.00B ---- 13.00B 12.75 +.50 12.25 2 2300 ---- 14.50B ---- 14.50B 14.25 +.50 13.75 2400 ---- 16.25B ---- 16.25B 16.00 +.75 15.25 190 2500 ---- 18.00B ---- 18.00B 17.75 +.75 17.00 1 2600 ---- 20.25B ---- 20.25B 19.75 +.75 19.00 98 2700 ---- 22.50B ---- 22.50B 22.00 +1.00 21.00 2800 ---- 25.00B ---- 25.00B 24.50 +1.25 23.25 2900 ---- 27.75B ---- 27.75B 27.25 +1.50 25.75 3000 ---- 30.75B ---- 30.75B 30.25 +1.75 28.50 3100 ---- 34.00B ---- 34.00B 33.50 +1.75 31.75 3200 ---- 37.75B ---- 37.75B 37.25 +2.00 35.25 112 3300 ---- 41.75B ---- 41.75B 41.25 +2.25 39.00 202 3400 ---- 46.50B ---- 46.50B 45.75 +2.75 43.00 1 3500 ---- 51.50B ---- 51.50B 50.50 +2.75 47.75 136 3600 ---- 57.00B ---- 57.00B 56.00 +3.50 52.50 328 3700 ---- 63.25B ---- 63.25B 62.00 +3.75 58.25 49 3800 68.75 70.00B 68.75 69.25A 68.50 +4.00 4 64.50 132 3900 77.25 77.25 77.25 77.25A 75.75 +4.50 100 71.25 4000 ---- 85.50B ---- 85.50B 83.75 +4.75 79.00 52 4100 ---- 94.75B ---- 94.75B 92.50 +5.00 87.50 299 4200 ---- 105.00B ---- 105.00B 102.25 +5.25 97.00 100 4300 115.00 116.25B 115.00 115.00B 113.25 +5.75 1 107.50 6 28 4400 ---- 129.00B ---- 129.00B 125.50 +6.25 119.25 203 4500 ---- 143.00B ---- 143.00B 139.25 +7.25 132.00 2 4600 ---- 158.75B ---- 158.75B 154.25 +8.00 146.25 1 4700 ---- 176.00B ---- 176.00B 171.00 +8.75 162.25 139 4800 ---- 195.00B ---- 195.00B 189.50 +9.50 180.00 661 4900 ---- 216.25B ---- 216.25B 209.75 +10.25 199.50 159 5000 ---- 239.50B ---- 239.50B 232.50 +11.00 221.50 10 5100 ---- 265.25B ---- 265.25B 258.00 +12.50 245.50 5200 ---- 293.75B ---- 293.75B 286.00 +13.75 272.25 5300 ---- 325.50B ---- 325.50B 317.00 +15.25 301.75 594 5400 ---- 360.25B ---- 360.25B 350.50 +15.75 334.75 5500 ---- 398.75B ---- 398.75B 386.50 +15.50 371.00 5600 ---- 441.00B ---- 441.00B 426.50 +15.00 411.50 5700 ---- 487.75B ---- 487.75B 472.00 +16.00 456.00 24 5800 ---- 538.50B ---- 538.50B 523.00 +17.75 505.25 19 5900 ---- 593.75B ---- 592.25B 579.00 +20.25 558.75 6000 ---- 651.75B ---- 649.75B 639.25 +21.75 617.50 6100 ---- 718.00B ---- 717.75B 704.50 +23.75 680.75 6200 ---- 786.25B ---- 786.25B 774.75 +25.50 749.25 40 6300 ---- 867.50B ---- 867.50B 849.50 +27.25 822.25 6400 ---- 947.25B ---- 947.25B 928.75 +29.00 899.75 201 6500 ---- 997.00B ---- 997.00B 1011.50 +30.00 981.50 200 6600 ---- ---- ---- ---- 1098.25 +31.50 1066.75 6700 ---- 1160.25B ---- ---- 1188.00 +32.50 1155.50 6800 ---- 1254.75B ---- 1254.75B 1281.00 +34.00 1247.00 6900 ---- 1359.25B ---- 1359.25B 1376.50 +34.75 1341.75 7000 ---- 1456.75B ---- 1456.75B 1474.75 +35.75 1439.00 7100 ---- 1557.00B ---- 1557.00B 1574.75 +36.25 1538.50 7200 ---- 1658.00B ---- 1658.00B 1674.75 +36.25 1638.50 7300 ---- 1758.00B ---- 1758.00B 1774.75 +36.25 1738.50 7400 ---- 1858.00B ---- 1858.00B 1874.75 +36.25 1838.50 7500 ---- 1958.25B ---- 1958.25B 1974.75 +36.25 1938.50 7600 ---- 2058.25B ---- 2058.25B 2074.75 +36.25 2038.50 7700 ---- 2158.25B ---- 2158.25B 2174.75 +36.25 2138.50 7800 ---- 2258.25B ---- 2258.25B 2274.75 +36.25 2238.50 ES DEC25 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 2.00 +.05 1.95 4 900 ---- ---- ---- ---- 2.50 .00 2.50 326 1000 ---- ---- ---- ---- 3.05 +.05 3.00 402 1100 ---- ---- ---- ---- 3.65 +.05 3.60 151 1200 ---- ---- ---- ---- 4.30 +.05 4.25 1 1300 ---- 5.00B ---- 5.00B 5.05 +.10 4.95 1400 ---- 5.80B ---- 5.80B 5.80 +.15 5.65 1500 ---- 6.65B ---- 6.65B 6.65 +.20 6.45 633 1600 ---- 7.60B ---- 7.60B 7.55 +.20 7.35 5 1700 ---- 8.60B ---- 8.60B 8.55 +.25 8.30 4 1800 ---- 9.75B ---- 9.75B 9.70 +.30 9.40 5 1900 11.00 11.00 11.00 11.00 11.00 +.50 1 10.50 58 2000 12.00 12.25 12.00 12.25 12.25 +.50 2 11.75 1 154 2100 ---- 13.75B ---- 13.75B 13.75 +.50 13.25 55 2200 ---- 15.50B ---- 15.50B 15.50 +.75 14.75 103 2300 ---- 17.25B ---- 17.25B 17.25 +.75 16.50 537 2400 ---- 19.25B ---- 19.25B 19.25 +.75 18.50 497 2500 ---- 21.50B ---- 21.50B 21.50 +1.00 20.50 396 2600 ---- 24.00B ---- 24.00B 23.75 +1.00 22.75 25 2700 ---- 26.75B ---- 26.75B 26.50 +1.25 25.25 254 2800 ---- 29.75B ---- 29.75B 29.50 +1.50 28.00 86 2900 ---- 33.00B ---- 33.00B 32.50 +1.50 31.00 268 3000 ---- 36.50B ---- 36.50B 36.00 +1.50 34.50 454 3100 ---- 40.50B ---- 40.50B 40.00 +2.00 38.00 523 3200 ---- 44.75B ---- 44.75B 44.25 +2.25 42.00 385 3300 ---- 49.50B ---- 49.50B 49.00 +2.50 46.50 551 3400 ---- 54.75B ---- 54.75B 54.25 +3.00 51.25 614 3500 ---- 60.75B ---- 60.75B 59.75 +3.25 56.50 406 3600 ---- 67.00B ---- 67.00B 66.00 +3.50 62.50 301 3700 ---- 74.00B ---- 74.00B 72.75 +3.75 69.00 408 3800 ---- 81.75B ---- 81.75B 80.25 +4.25 76.00 595 3900 ---- 90.25B ---- 90.25B 88.25 +4.50 83.75 85 4000 ---- 99.50B ---- 99.50B 97.25 +4.75 92.50 1510 4100 ---- 109.50B ---- 109.50B 107.25 +5.25 102.00 345 4200 113.75 120.75B 113.75 119.25A 118.25 +5.75 52 112.50 277 4300 ---- 133.25B ---- 133.25B 130.50 +6.50 124.00 341 4400 ---- 147.00B ---- 147.00B 143.75 +7.00 136.75 146 4500 ---- 162.00B ---- 162.00B 158.25 +7.50 150.75 888 4600 ---- 178.50B ---- 178.50B 174.25 +8.00 166.25 273 4700 ---- 196.75B ---- 196.75B 192.00 +8.75 183.25 324 4800 215.00 216.50B 215.00 215.00A 211.25 +9.50 2 201.75 12 1092 4900 ---- 238.50B ---- 238.50B 232.25 +10.00 222.25 10 5000 ---- 262.50B ---- 262.50B 255.50 +11.00 244.50 400 5100 ---- 288.00B ---- 288.00B 280.75 +11.50 269.25 433 5200 ---- 316.75B ---- 316.75B 308.75 +12.50 296.25 206 5300 ---- 347.75B ---- 347.75B 339.00 +13.50 325.50 646 5400 ---- 381.75B ---- 381.75B 371.75 +14.00 357.75 99 5500 ---- 419.00B ---- 419.00B 407.25 +14.50 392.75 52 5600 ---- 459.50B ---- 459.50B 446.50 +14.75 431.75 7 5700 ---- 503.75B ---- 503.75B 490.00 +15.00 475.00 21 5800 ---- 552.00B ---- 552.00B 537.75 +15.25 522.50 5900 ---- 603.50B ---- 603.50B 589.75 +16.00 573.75 6000 ---- 655.00B ---- 653.50B 646.00 +17.25 628.75 6100 ---- 721.00B ---- 719.25B 706.50 +18.75 687.75 6200 ---- 780.00B ---- 780.00B 771.50 +20.50 751.00 6300 ---- 849.50B ---- 849.50B 840.75 +22.00 818.75 6400 ---- 925.00B ---- 925.00B 914.50 +23.50 891.00 6500 ---- 1010.00B ---- 1010.00B 992.50 +25.25 967.25 6600 ---- 1089.00B ---- 1089.00B 1074.00 +26.50 1047.50 6700 ---- 1141.25B ---- 1141.25B 1159.50 +28.25 1131.25 6800 ---- 1230.00B ---- 1230.00B 1248.00 +29.50 1218.50 6900 ---- 1321.75B ---- 1321.75B 1339.75 +31.25 1308.50 7000 ---- 1415.00B ---- 1415.00B 1434.25 +32.75 1401.50 7100 ---- 1535.00B ---- 1535.00B 1531.50 +34.50 1497.00 7200 ---- 1610.25B ---- 1610.25B 1631.25 +36.00 1595.25 7300 ---- 1711.75B ---- 1711.75B 1731.25 +36.25 1695.00 7400 ---- 1811.75B ---- 1811.75B 1831.25 +36.25 1795.00 7500 ---- 1911.75B ---- 1911.75B 1931.25 +36.25 1895.00 7600 ---- 2012.00B ---- 2012.00B 2031.25 +36.25 1995.00 7700 ---- 2112.00B ---- 2112.00B 2131.25 +36.25 2095.00 7800 ---- 2212.00B ---- 2212.00B 2231.25 +36.25 2195.00 8000 ---- 2412.00B ---- 2412.00B 2431.25 +36.25 2395.00 8500 ---- 2912.00B ---- 2912.00B 2931.25 +36.25 2895.00 9000 ---- 3412.00B ---- 3412.00B 3431.25 +36.25 3395.00 ES MAR26 CME E-MINI S&P 500 OPTIONS PUT 1100 ---- ---- ---- ---- 4.25 .00 4.25 1200 ---- ---- ---- ---- 5.05 .00 5.05 1300 ---- ---- ---- ---- 5.85 .00 5.85 1400 ---- ---- ---- ---- 6.65 .00 6.65 1500 ---- ---- ---- ---- 7.55 +.05 7.50 1600 ---- ---- ---- ---- 8.50 .00 8.50 1700 ---- ---- ---- ---- 9.65 +.05 9.60 1800 ---- 11.00B ---- 11.00B 11.00 +.25 10.75 1900 ---- 12.50B ---- 12.50B 12.25 .00 12.25 2000 ---- 14.00B ---- 14.00B 14.00 +.25 13.75 2100 ---- 15.75B ---- 15.75B 15.75 +.25 15.50 2200 ---- 17.75B ---- 17.75B 17.50 +.25 17.25 2300 ---- 19.75B ---- 19.75B 19.75 +.50 19.25 2400 ---- 22.25B ---- 22.25B 22.00 +.50 21.50 2500 ---- 24.75B ---- 24.75B 24.50 +.75 23.75 2600 ---- 27.50B ---- 27.50B 27.25 +.75 26.50 2700 ---- 30.75B ---- 30.75B 30.25 +.75 29.50 2800 ---- 34.00B ---- 34.00B 33.75 +1.25 32.50 2900 ---- 37.75B ---- 37.75B 37.25 +1.25 36.00 3000 ---- 41.75B ---- 41.75B 41.25 +1.50 39.75 3100 ---- 46.25B ---- 46.25B 45.50 +1.50 44.00 3200 ---- 51.00B ---- 51.00B 50.25 +1.75 48.50 3300 ---- 56.25B ---- 56.25B 55.50 +2.00 53.50 3400 ---- 62.25B ---- 62.00B 61.25 +2.50 58.75 3500 ---- 68.50B ---- 68.50B 67.50 +2.75 64.75 3600 ---- 75.50B ---- 75.25B 74.25 +3.00 71.25 3700 ---- 83.00B ---- 83.00B 81.75 +3.50 78.25 3800 ---- 91.25B ---- 91.25B 89.75 +3.75 86.00 3900 ---- 100.50B ---- 100.25B 98.75 +4.25 94.50 4000 ---- 110.25B ---- 110.25B 108.50 +4.50 104.00 4100 ---- 121.25B ---- 121.25B 119.25 +5.00 114.25 4200 ---- 133.25B ---- 133.25B 130.75 +5.25 125.50 2 4300 ---- 146.50B ---- 146.50B 143.50 +5.75 137.75 85 4400 ---- 161.00B ---- 161.00B 157.75 +6.50 151.25 4500 ---- 177.00B ---- 176.75B 173.00 +6.75 166.25 4600 ---- 194.25B ---- 194.25B 189.75 +7.25 182.50 4700 ---- 213.25B ---- 213.25B 208.25 +8.00 200.25 4800 ---- 233.75B ---- 233.75B 228.25 +8.75 219.50 4900 ---- 256.00B ---- 256.00B 249.75 +9.00 240.75 5000 ---- 280.00B ---- 280.00B 273.25 +9.50 263.75 5100 ---- 306.25B ---- 306.25B 298.75 +10.00 288.75 5200 ---- 335.00B ---- 334.75B 326.25 +10.50 315.75 5300 ---- 365.75B ---- 365.75B 356.00 +11.00 345.00 2 5400 ---- 398.50B ---- 398.50B 388.50 +11.75 376.75 10 5500 ---- 435.50B ---- 435.25B 424.00 +12.25 411.75 174 5600 ---- 474.50B ---- 474.25B 463.00 +12.75 450.25 5700 ---- 517.00B ---- 516.75B 505.50 +13.25 492.25 5800 ---- 562.75B 537.50A 537.50A 551.50 +13.75 537.75 5900 ---- 612.25B 585.25A 585.25A 601.25 +14.50 586.75 6000 ---- 660.50B 636.50A 636.50A 654.75 +15.50 639.25 6100 ---- 724.00B 693.75A 693.75A 712.00 +17.00 695.00 6200 ---- 785.75B 753.75A 753.75A 773.25 +19.00 754.25 6300 ---- 851.25B ---- 851.25B 838.25 +20.75 817.50 6400 ---- 921.00B ---- 921.00B 907.50 +22.25 885.25 6500 ---- 994.75B ---- 994.75B 980.50 +23.50 957.00 6600 ---- 1060.75B ---- 1060.75B 1057.50 +24.75 1032.75 6700 ---- 1153.25B ---- 1153.25B 1138.25 +26.25 1112.00 6800 ---- ---- ---- ---- 1222.25 +27.50 1194.75 6900 ---- ---- ---- ---- 1309.75 +29.25 1280.50 7000 ---- ---- ---- ---- 1400.00 +30.50 1369.50 7100 ---- ---- ---- ---- 1493.25 +32.25 1461.00 7200 ---- ---- ---- ---- 1589.25 +33.75 1555.50 7300 ---- ---- ---- ---- 1687.75 +35.50 1652.25 7400 ---- ---- ---- ---- 1787.75 +36.25 1751.50 7500 ---- ---- ---- ---- 1887.75 +36.25 1851.50 7600 ---- ---- ---- ---- 1987.75 +36.25 1951.50 7700 ---- ---- ---- ---- 2087.75 +36.25 2051.50 7800 ---- ---- ---- ---- 2187.75 +36.25 2151.50 7900 ---- ---- ---- ---- 2287.75 +36.25 2251.50 ES DEC26 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 2.90 +.10 2.80 900 ---- ---- ---- ---- 3.70 +.10 3.60 1000 ---- ---- ---- ---- 4.55 +.10 4.45 5 1100 ---- ---- ---- ---- 5.45 +.10 5.35 1200 ---- ---- ---- ---- 6.45 +.10 6.35 9 1300 ---- ---- ---- ---- 7.60 +.15 7.45 1400 ---- ---- ---- ---- 8.90 +.20 8.70 1500 ---- ---- ---- ---- 10.25 +.25 10.00 228 1600 ---- ---- ---- ---- 11.75 +.25 11.50 1700 ---- ---- ---- ---- 13.50 +.25 13.25 1800 ---- ---- ---- ---- 15.50 +.50 15.00 25 1900 ---- ---- ---- ---- 17.50 +.50 17.00 2000 ---- ---- ---- ---- 19.75 +.50 19.25 426 2100 ---- ---- ---- ---- 22.00 +.25 21.75 2 2200 ---- ---- ---- ---- 24.75 +.50 24.25 80 2300 ---- ---- ---- ---- 27.75 +.50 27.25 2400 ---- 30.50B ---- 30.50B 31.00 +.75 30.25 180 2500 ---- 34.00B ---- 34.00B 34.50 +.75 33.75 2 2600 ---- 38.00B ---- 38.00B 38.25 +.75 37.50 179 2700 ---- 42.25B ---- 42.25B 42.50 +1.00 41.50 20 2800 ---- 47.00B ---- 47.00B 47.00 +1.00 46.00 2900 ---- 52.00B ---- 52.00B 51.75 +1.00 50.75 25 3000 ---- 57.25B ---- 57.25B 57.00 +1.25 55.75 14 3100 ---- 63.25B ---- 63.25B 62.75 +1.25 61.50 502 3200 ---- 69.50B ---- 69.50B 69.00 +1.50 67.50 3300 ---- 76.25B ---- 76.25B 75.75 +1.75 74.00 54 3400 ---- 83.50B ---- 83.50B 83.00 +2.00 81.00 1 3500 ---- 91.50B ---- 91.50B 90.75 +2.00 88.75 105 3600 ---- 100.00B ---- 100.00B 99.50 +2.25 97.25 3700 ---- 109.50B ---- 109.50B 108.75 +2.50 106.25 3800 ---- 119.75B ---- 119.75B 118.75 +2.75 116.00 30 3900 ---- 131.00B ---- 131.00B 129.50 +2.75 126.75 40 4000 ---- 143.00B ---- 143.00B 141.25 +3.00 138.25 106 4100 ---- 156.25B ---- 156.00B 154.25 +3.50 150.75 20 4200 ---- 170.50B ---- 170.25B 168.25 +4.00 164.25 30 4300 ---- 185.75B ---- 185.75B 183.25 +4.25 179.00 4400 ---- 202.50B ---- 202.50B 199.75 +4.50 195.25 124 4500 ---- 220.75B ---- 220.75B 217.50 +5.00 212.50 200 4600 ---- 240.25B ---- 240.00B 236.50 +5.25 231.25 300 4700 ---- 261.00B ---- 261.00B 257.00 +5.50 251.50 4800 ---- 283.25B ---- 283.25B 279.00 +6.00 273.00 20 4900 ---- 307.00B ---- 307.00B 302.50 +6.50 296.00 100 5000 ---- 332.25B ---- 332.25B 327.50 +7.00 320.50 34 5100 ---- 359.00B ---- 359.00B 354.25 +7.75 346.50 100 5200 ---- 387.50B ---- 387.50B 382.50 +8.25 374.25 5300 ---- 418.00B ---- 418.00B 412.75 +8.75 404.00 5400 ---- 450.25B ---- 450.25B 445.00 +9.50 435.50 100 5500 ---- 484.50B ---- 484.50B 479.00 +10.00 469.00 7 5600 ---- 521.00B ---- 521.00B 515.50 +11.00 504.50 95 5700 ---- 560.00B ---- 560.00B 554.00 +11.75 542.25 73 5800 ---- 601.75B ---- 601.75B 595.00 +12.50 582.50 5900 ---- 646.00B ---- 646.00B 638.50 +13.25 625.25 6000 ---- 693.00B ---- 693.00B 685.00 +14.00 671.00 42 6100 ---- 743.25B ---- 743.25B 734.50 +15.00 719.50 6200 ---- 796.50B ---- 796.50B 787.00 +15.75 771.25 6300 ---- ---- ---- ---- 843.00 +16.75 826.25 6400 ---- ---- ---- ---- 902.25 +17.75 884.50 6500 ---- ---- ---- ---- 965.00 +18.75 946.25 6600 ---- ---- ---- ---- 1031.25 +20.00 1011.25 6700 ---- 1095.25B ---- 1095.25B 1100.25 +20.75 1079.50 6800 ---- 1167.25B ---- 1167.25B 1172.75 +22.00 1150.75 6900 ---- 1227.00B ---- 1227.00B 1248.50 +23.25 1225.25 7000 ---- 1320.75B ---- 1320.50B 1327.25 +24.50 1302.75 1 7100 ---- ---- ---- ---- 1409.00 +25.75 1383.25 7200 ---- ---- ---- ---- 1493.75 +27.00 1466.75 7300 ---- ---- ---- ---- 1581.25 +28.25 1553.00 7400 ---- ---- ---- ---- 1671.75 +30.00 1641.75 7500 ---- ---- ---- ---- 1764.75 +31.50 1733.25 7600 ---- ---- ---- ---- 1860.25 +33.00 1827.25 7700 ---- ---- ---- ---- 1958.25 +34.75 1923.50 7800 ---- ---- ---- ---- 2058.25 +36.25 2022.00 7900 ---- ---- ---- ---- 2158.25 +36.25 2122.00 8000 ---- ---- ---- ---- 2258.25 +36.25 2222.00 8100 ---- ---- ---- ---- 2358.25 +36.25 2322.00 8500 ---- ---- ---- ---- 2758.25 +36.25 2722.00 9000 ---- ---- ---- ---- 3258.25 +36.25 3222.00 9500 ---- ---- ---- ---- 3758.25 +36.25 3722.00 ES DEC27 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 3.75 -.05 3.80 4 1000 ---- ---- ---- ---- 5.00 -.05 5.05 3 1100 ---- ---- ---- ---- 6.35 -.10 6.45 1 1200 ---- ---- ---- ---- 7.90 -.10 8.00 1 1300 ---- ---- ---- ---- 9.50 -.15 9.65 1400 ---- ---- ---- ---- 11.25 -.25 11.50 1500 ---- ---- ---- ---- 13.00 -.25 13.25 2 1600 ---- ---- ---- ---- 15.25 .00 15.25 1700 ---- ---- ---- ---- 17.50 .00 17.50 1800 ---- ---- ---- ---- 20.00 -.25 20.25 1900 ---- ---- ---- ---- 23.00 .00 23.00 2000 ---- ---- ---- ---- 26.50 +.25 26.25 95 2100 ---- ---- ---- ---- 30.25 +.50 29.75 2200 ---- ---- ---- ---- 34.25 +.50 33.75 2300 ---- ---- ---- ---- 38.75 +.75 38.00 2400 ---- ---- ---- ---- 43.50 +1.00 42.50 1 2500 ---- ---- ---- ---- 48.50 +1.00 47.50 1 2600 ---- ---- ---- ---- 53.75 +1.00 52.75 1 2700 ---- ---- ---- ---- 59.50 +1.00 58.50 2800 ---- ---- ---- ---- 65.50 +1.00 64.50 2900 ---- ---- ---- ---- 72.25 +1.25 71.00 3000 ---- ---- ---- ---- 79.00 +1.00 78.00 3 3100 ---- 85.50B ---- 85.50B 86.50 +1.25 85.25 24 3200 ---- ---- ---- ---- 94.50 +1.25 93.25 57 3300 ---- 101.75B ---- 101.75B 103.25 +1.75 101.50 3400 ---- 111.00B ---- 111.00B 112.25 +1.75 110.50 1 3500 ---- 120.75B ---- 120.75B 122.25 +2.25 120.00 1 3600 ---- 131.25B ---- 131.25B 132.75 +2.50 130.25 3700 ---- 142.50B ---- 142.50B 144.00 +2.75 141.25 2 3800 ---- 154.50B ---- 154.50B 156.25 +3.00 153.25 3900 ---- 167.75B ---- 167.75B 169.25 +3.25 166.00 4000 ---- 181.75B ---- 181.75B 183.50 +3.75 179.75 4100 ---- 196.75B ---- 196.75B 198.50 +4.00 194.50 4200 ---- 213.00B ---- 213.00B 214.50 +4.00 210.50 4300 ---- 230.25B ---- 230.25B 231.75 +4.25 227.50 4400 ---- 249.00B ---- 249.00B 250.00 +4.50 245.50 4500 ---- 268.75B ---- 268.75B 269.75 +4.75 265.00 4600 ---- 289.75B ---- 289.75B 290.50 +5.00 285.50 4700 ---- 312.00B ---- 312.00B 312.50 +5.25 307.25 4800 ---- 335.50B ---- 335.50B 336.00 +5.75 330.25 4900 ---- 360.25B ---- 360.25B 360.75 +6.25 354.50 5000 ---- 386.00B ---- 386.00B 386.50 +6.50 380.00 24 5100 ---- 413.25B ---- 413.25B 413.75 +7.00 406.75 5200 ---- 441.50B ---- 441.50B 441.50 +6.75 434.75 5300 ---- 471.25B ---- 471.25B 470.00 +5.75 464.25 5400 ---- 502.50B ---- 502.50B 499.25 +4.25 495.00 5500 ---- 535.00B ---- 535.00B 530.25 +3.00 527.25 5600 ---- 569.25B ---- 569.25B 563.00 +2.00 561.00 5700 ---- 605.00B ---- 605.00B 598.75 +2.50 596.25 5800 ---- 643.00B ---- 643.00B 637.50 +4.00 633.50 5900 ---- 682.75B ---- 682.75B 680.50 +7.50 673.00 6000 ---- 724.50B ---- 724.50B 727.25 +12.75 714.50 6100 ---- 768.50B ---- 768.50B 775.50 +17.00 758.50 6200 ---- 814.75B ---- 814.75B 824.75 +19.75 805.00 6300 ---- 863.50B ---- 863.50B 875.50 +21.50 854.00 6400 ---- 914.75B ---- 914.75B 927.75 +22.50 905.25 6500 ---- 968.50B 958.25A 958.25A 981.75 +22.50 959.25 6600 ---- ---- 1013.50A 1013.50A 1038.25 +22.75 1015.50 6700 ---- ---- ---- ---- 1097.00 +22.75 1074.25 6800 ---- ---- ---- ---- 1158.50 +23.00 1135.50 6900 ---- ---- ---- ---- 1222.75 +23.50 1199.25 7000 ---- ---- ---- ---- 1289.50 +24.00 1265.50 7100 ---- ---- ---- ---- 1359.00 +24.75 1334.25 7200 ---- ---- ---- ---- 1431.00 +25.25 1405.75 7300 ---- ---- ---- ---- 1505.75 +25.75 1480.00 7400 ---- ---- ---- ---- 1583.00 +26.25 1556.75 7500 ---- ---- ---- ---- 1662.75 +27.00 1635.75 7600 ---- ---- ---- ---- 1745.25 +27.75 1717.50 7700 ---- ---- ---- ---- 1830.00 +28.50 1801.50 7800 ---- ---- ---- ---- 1917.25 +29.50 1887.75 7900 ---- ---- ---- ---- 2007.00 +30.50 1976.50 8000 ---- ---- ---- ---- 2099.00 +31.75 2067.25 8100 ---- ---- ---- ---- 2193.50 +33.00 2160.50 8200 ---- ---- ---- ---- 2290.25 +34.25 2256.00 8300 ---- ---- ---- ---- 2389.25 +35.75 2353.50 8400 ---- ---- ---- ---- 2489.25 +36.25 2453.00 8500 ---- ---- ---- ---- 2589.25 +36.25 2553.00 9000 ---- ---- ---- ---- 3089.25 +36.25 3053.00 9500 ---- ---- ---- ---- 3589.25 +36.25 3553.00 ES DEC28 CME E-MINI S&P 500 OPTIONS PUT 1100 ---- ---- ---- ---- 8.50 +.15 8.35 1200 ---- ---- ---- ---- 10.75 +.25 10.50 1300 ---- ---- ---- ---- 13.25 .00 13.25 1400 ---- ---- ---- ---- 16.25 +.25 16.00 1500 ---- ---- ---- ---- 19.50 +.25 19.25 1600 ---- ---- ---- ---- 22.75 +.50 22.25 1700 ---- ---- ---- ---- 26.00 +.25 25.75 1800 ---- ---- ---- ---- 29.75 +.50 29.25 1900 ---- ---- ---- ---- 33.50 +.25 33.25 2000 ---- ---- ---- ---- 37.75 +.50 37.25 2100 ---- ---- ---- ---- 42.25 +.75 41.50 2200 ---- ---- ---- ---- 47.00 +.75 46.25 2300 ---- ---- ---- ---- 52.00 +.50 51.50 2400 ---- ---- ---- ---- 57.75 +.75 57.00 2500 ---- ---- ---- ---- 64.00 +1.00 63.00 2600 ---- ---- ---- ---- 70.75 +1.00 69.75 2700 ---- ---- ---- ---- 78.00 +1.00 77.00 1 2800 ---- ---- ---- ---- 86.25 +1.25 85.00 1 2900 ---- ---- ---- ---- 95.00 +1.25 93.75 3000 ---- ---- ---- ---- 104.50 +1.50 103.00 3100 ---- ---- ---- ---- 114.25 +1.25 113.00 3200 ---- ---- ---- ---- 124.75 +1.50 123.25 3300 ---- ---- ---- ---- 136.00 +1.75 134.25 1 3400 ---- ---- ---- ---- 147.50 +2.00 145.50 3500 ---- ---- ---- ---- 159.25 +2.00 157.25 3600 ---- ---- ---- ---- 171.50 +2.00 169.50 3700 ---- ---- ---- ---- 184.25 +2.25 182.00 3800 ---- ---- ---- ---- 197.25 +2.25 195.00 3900 ---- ---- ---- ---- 211.25 +2.75 208.50 4000 ---- ---- ---- ---- 226.00 +3.00 223.00 1 4100 ---- ---- ---- ---- 242.00 +3.00 239.00 4200 ---- ---- ---- ---- 259.50 +3.00 256.50 4300 ---- ---- ---- ---- 278.75 +3.25 275.50 4400 ---- ---- ---- ---- 299.50 +3.50 296.00 4500 ---- ---- ---- ---- 321.50 +3.75 317.75 4600 ---- ---- ---- ---- 344.75 +4.00 340.75 4700 ---- ---- ---- ---- 369.00 +4.25 364.75 4800 ---- ---- ---- ---- 394.25 +4.75 389.50 4900 ---- ---- ---- ---- 419.75 +5.00 414.75 5000 ---- ---- ---- ---- 445.50 +5.25 440.25 5100 ---- ---- ---- ---- 471.25 +5.50 465.75 5200 ---- ---- ---- ---- 498.00 +5.75 492.25 5300 ---- ---- ---- ---- 526.25 +6.25 520.00 5400 ---- ---- ---- ---- 557.00 +6.50 550.50 5500 ---- ---- ---- ---- 591.25 +6.75 584.50 5600 ---- ---- ---- ---- 628.75 +7.25 621.50 5700 ---- ---- ---- ---- 668.75 +7.50 661.25 5800 ---- ---- ---- ---- 710.75 +8.00 702.75 5900 ---- ---- ---- ---- 753.75 +8.25 745.50 6000 ---- ---- ---- ---- 797.50 +8.75 788.75 6100 ---- ---- ---- ---- 841.75 +9.25 832.50 6200 ---- ---- ---- ---- 886.75 +9.50 877.25 6300 ---- ---- ---- ---- 932.75 +10.00 922.75 6400 ---- ---- ---- ---- 979.75 +10.50 969.25 6500 ---- ---- ---- ---- 1028.25 +11.00 1017.25 6600 ---- ---- ---- ---- 1078.25 +11.75 1066.50 6700 ---- ---- ---- ---- 1129.75 +12.25 1117.50 6800 ---- ---- ---- ---- 1183.00 +13.00 1170.00 6900 ---- ---- ---- ---- 1237.75 +13.25 1224.50 7000 ---- ---- ---- ---- 1294.75 +14.25 1280.50 7100 ---- ---- ---- ---- 1353.25 +14.75 1338.50 7200 ---- ---- ---- ---- 1414.00 +15.75 1398.25 7300 ---- ---- ---- ---- 1476.75 +16.50 1460.25 7400 ---- ---- ---- ---- 1541.75 +17.50 1524.25 7500 ---- ---- ---- ---- 1612.25 +18.50 1593.75 7600 ---- ---- ---- ---- 1688.50 +19.25 1669.25 7700 ---- ---- ---- ---- 1766.25 +20.00 1746.25 7800 ---- ---- ---- ---- 1846.00 +21.00 1825.00 7900 ---- ---- ---- ---- 1927.50 +22.00 1905.50 8000 ---- ---- ---- ---- 2010.75 +23.25 1987.50 8100 ---- ---- ---- ---- 2095.50 +24.00 2071.50 8200 ---- ---- ---- ---- 2182.25 +25.25 2157.00 8300 ---- ---- ---- ---- 2271.00 +26.75 2244.25 8400 ---- ---- ---- ---- 2361.25 +28.00 2333.25 8500 ---- ---- ---- ---- 2453.50 +29.50 2424.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65110 36073 831967 EW APR24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- 5153.75A 5153.75A 5138.75 -34.00 5172.75 1 900 ---- ---- 4357.25A 4357.25A 4342.25 -34.00 4376.25 1000 ---- ---- 4257.50A 4257.50A 4242.75 -33.75 4276.50 4 1100 ---- ---- 4158.00A 4158.00A 4143.00 -34.00 4177.00 1200 ---- ---- 4058.50A 4058.50A 4043.50 -34.00 4077.50 1300 ---- ---- 3958.75A 3958.75A 3944.00 -34.00 3978.00 1 1400 ---- ---- 3859.25A 3859.25A 3844.25 -34.00 3878.25 1500 ---- ---- 3759.75A 3759.75A 3744.75 -34.00 3778.75 1600 ---- ---- 3660.25A 3660.25A 3645.25 -34.00 3679.25 1700 ---- ---- 3560.50A 3560.50A 3545.50 -34.25 3579.75 1800 ---- ---- 3461.00A 3461.00A 3446.00 -34.00 3480.00 1900 ---- ---- 3361.50A 3361.50A 3346.50 -34.00 3380.50 2000 ---- ---- 3261.75A 3261.75A 3247.00 -34.00 3281.00 103 2100 ---- ---- 3162.25A 3162.25A 3147.25 -34.25 3181.50 2200 ---- ---- 3062.75A 3062.75A 3047.75 -34.00 3081.75 2300 ---- ---- 2963.25A 2963.25A 2948.25 -34.00 2982.25 2400 ---- ---- 2863.50A 2863.50A 2848.50 -34.25 2882.75 2500 ---- ---- 2764.00A 2764.00A 2749.00 -34.25 2783.25 2550 ---- ---- 2714.25A 2714.25A 2699.25 -34.25 2733.50 2600 ---- ---- 2664.50A 2664.50A 2649.50 -34.00 2683.50 2650 ---- ---- 2614.75A 2614.75A 2599.75 -34.00 2633.75 2700 ---- ---- 2565.00A 2565.00A 2550.00 -34.00 2584.00 2750 ---- ---- 2515.25A 2515.25A 2500.00 -34.25 2534.25 2800 ---- ---- 2465.25A 2465.25A 2450.25 -34.25 2484.50 2850 ---- ---- 2415.50A 2415.50A 2400.50 -34.25 2434.75 2900 ---- ---- 2365.75A 2365.75A 2350.75 -34.25 2385.00 2950 ---- ---- 2316.00A 2316.00A 2301.00 -34.25 2335.25 3000 ---- ---- 2266.25A 2266.25A 2251.25 -34.25 2285.50 3050 ---- ---- 2216.50A 2216.50A 2201.50 -34.25 2235.75 3100 ---- ---- 2166.75A 2166.75A 2151.75 -34.25 2186.00 3150 ---- ---- 2117.00A 2117.00A 2101.75 -34.50 2136.25 3200 ---- ---- 2067.25A 2067.25A 2052.00 -34.50 2086.50 3250 ---- ---- 2017.50A 2017.50A 2002.25 -34.50 2036.75 3300 ---- ---- 1967.75A 1967.75A 1952.50 -34.25 1986.75 3350 ---- ---- 1918.00A 1918.00A 1902.75 -34.25 1937.00 3400 ---- ---- 1868.00A 1868.00A 1853.00 -34.25 1887.25 3450 ---- ---- 1818.25A 1818.25A 1803.25 -34.25 1837.50 3500 ---- ---- 1768.50A 1768.50A 1753.50 -34.25 1787.75 3 3550 ---- ---- 1718.75A 1718.75A 1703.75 -34.25 1738.00 3600 ---- ---- 1669.00A 1669.00A 1654.00 -34.25 1688.25 1 3650 ---- ---- 1619.25A 1619.25A 1604.25 -34.25 1638.50 3700 ---- ---- 1569.50A 1569.50A 1554.50 -34.25 1588.75 3750 ---- ---- 1519.75A 1519.75A 1504.75 -34.25 1539.00 3800 ---- ---- 1470.00A 1470.00A 1455.00 -34.25 1489.25 3850 ---- ---- 1420.50A 1420.50A 1405.25 -34.25 1439.50 3900 ---- ---- 1370.75A 1370.75A 1355.50 -34.50 1390.00 3950 ---- ---- 1321.00A 1321.00A 1305.75 -34.50 1340.25 3975 ---- ---- 1296.00A 1296.00A 1281.00 -34.25 1315.25 4000 ---- ---- 1271.25A 1271.25A 1256.00 -34.50 1290.50 1 4025 ---- ---- 1246.25A 1246.25A 1231.25 -34.25 1265.50 4050 ---- ---- 1221.50A 1221.50A 1206.50 -34.25 1240.75 4075 ---- ---- 1196.75A 1196.75A 1181.50 -34.50 1216.00 1 4100 ---- ---- 1171.75A 1171.75A 1156.75 -34.25 1191.00 1 4125 ---- ---- 1147.00A 1147.00A 1131.75 -34.50 1166.25 4150 ---- ---- 1122.00A 1122.00A 1107.00 -34.25 1141.25 1 4175 ---- ---- 1097.25A 1097.25A 1082.25 -34.25 1116.50 4200 ---- ---- 1072.50A 1072.50A 1057.25 -34.50 1091.75 4225 ---- ---- 1009.25A 1009.25A 1032.50 -34.25 1066.75 4250 ---- ---- 984.50A 984.50A 1007.50 -34.50 1042.00 4275 ---- ---- 959.50A 959.50A 982.75 -34.50 1017.25 4300 ---- ---- 934.75A 934.75A 958.00 -34.25 992.25 132 4325 ---- ---- 910.00A 910.00A 933.25 -34.25 967.50 4350 ---- ---- 885.25A 885.25A 908.25 -34.25 942.50 32 4375 ---- ---- 860.25A 860.25A 883.50 -34.25 917.75 4400 ---- ---- 835.50A 835.50A 858.75 -34.25 893.00 42 4425 ---- ---- 810.75A 810.75A 833.75 -34.50 868.25 4430 ---- ---- 805.75A 805.75A 829.00 -34.25 863.25 4440 ---- ---- 796.00A 796.00A 819.00 -34.25 853.25 4450 ---- ---- 786.00A 786.00A 809.00 -34.25 843.25 2 4460 ---- ---- 776.25A 776.25A 799.25 -34.25 833.50 4470 ---- ---- 766.25A 766.25A 789.25 -34.25 823.50 2 4475 ---- ---- 761.25A 761.25A 784.25 -34.25 818.50 4480 ---- ---- 756.25A 756.25A 779.25 -34.25 813.50 4490 ---- ---- 746.50A 746.50A 769.50 -34.25 803.75 4500 ---- ---- 736.50A 736.50A 759.50 -34.25 793.75 2119 4510 ---- ---- 726.75A 726.75A 749.50 -34.25 783.75 4520 ---- ---- 716.75A 716.75A 739.75 -34.25 774.00 4525 ---- ---- 711.75A 711.75A 734.75 -34.25 769.00 2001 4530 ---- ---- 706.75A 706.75A 729.75 -34.25 764.00 4540 ---- ---- 697.00A 697.00A 720.00 -34.00 754.00 4550 ---- ---- 687.00A 687.00A 710.00 -34.25 744.25 108 4560 ---- ---- 677.25A 677.25A 700.00 -34.25 734.25 4570 ---- ---- 667.25A 667.25A 690.25 -34.00 724.25 4575 ---- ---- 662.50A 662.50A 685.25 -34.25 719.50 4580 ---- ---- 657.50A 657.50A 680.25 -34.25 714.50 4 4590 ---- ---- 647.50A 647.50A 670.50 -34.00 704.50 4600 ---- ---- 637.75A 637.75A 660.50 -34.00 694.50 197 4610 ---- ---- 627.75A 627.75A 650.75 -34.00 684.75 4620 ---- ---- 618.00A 618.00A 640.75 -34.00 674.75 4625 ---- ---- 613.00A 613.00A 635.75 -34.25 670.00 40 4630 ---- ---- 608.25A 608.25A 630.75 -34.25 665.00 4640 ---- ---- 598.25A 598.25A 621.00 -34.00 655.00 4650 ---- ---- 588.50A 588.50A 611.00 -34.25 645.25 145 4660 ---- ---- 578.50A 578.50A 601.25 -34.00 635.25 4670 ---- ---- 568.75A 568.75A 591.50 -33.75 625.25 4675 ---- ---- 564.00A 564.00A 586.50 -34.00 620.50 42 4680 ---- ---- 559.00A 559.00A 581.50 -34.00 615.50 4690 ---- ---- 549.25A 549.25A 571.75 -33.75 605.50 4700 ---- ---- 539.25A 539.25A 561.75 -34.00 595.75 294 4710 ---- ---- 529.50A 529.50A 552.00 -33.75 585.75 1 4720 ---- ---- 519.50A 519.50A 542.25 -33.75 576.00 4725 ---- ---- 514.75A 514.75A 537.25 -33.75 571.00 4730 ---- ---- 509.75A 509.75A 532.25 -34.00 566.25 4740 ---- ---- 500.00A 500.00A 522.50 -33.75 556.25 4750 ---- ---- 490.25A 490.25A 512.75 -33.75 546.50 49 4760 ---- ---- 480.50A 480.50A 502.75 -33.75 536.50 4770 ---- ---- 470.75A 470.75A 493.00 -33.75 526.75 4775 ---- ---- 466.00A 466.00A 488.25 -33.50 521.75 7 4780 ---- ---- 461.00A 461.00A 483.25 -33.75 517.00 4790 ---- ---- 451.25A 451.25A 473.50 -33.50 507.00 1 4800 ---- ---- 441.50A 441.50A 463.75 -33.50 497.25 682 4810 ---- ---- 432.00A 432.00A 454.00 -33.50 487.50 4820 ---- ---- 422.25A 422.25A 444.25 -33.25 477.50 20 4825 ---- ---- 417.50A 417.50A 439.25 -33.50 472.75 150 4830 ---- ---- 412.50A 412.50A 434.50 -33.25 467.75 1 4840 ---- ---- 403.00A 403.00A 424.75 -33.25 458.00 4850 ---- ---- 393.25A 393.25A 415.00 -33.25 1 448.25 580 4860 ---- ---- 383.75A 383.75A 405.25 -33.25 438.50 4870 ---- ---- 374.25A 374.25A 395.75 -33.00 428.75 4875 376.75 376.75 369.25A 376.75A 391.00 -32.75 1 423.75 12 4880 ---- ---- 364.50A 364.50A 386.00 -33.00 419.00 4890 ---- ---- 355.00A 355.00A 376.50 -32.75 409.25 1 4900 ---- ---- 345.50A 345.50A 366.75 -32.75 399.50 1 559 4910 ---- ---- 336.00A 336.00A 357.25 -32.50 389.75 2 4920 ---- ---- 326.75A 326.75A 347.75 -32.50 380.25 4925 ---- ---- 322.00A 322.00A 343.00 -32.25 375.25 58 4930 ---- ---- 317.25A 317.25A 338.25 -32.25 370.50 1 4940 ---- ---- 308.00A 308.00A 328.75 -32.25 361.00 4950 ---- ---- 298.50A 298.50A 319.25 -32.00 5 351.25 3 633 4960 ---- ---- 289.25A 289.25A 309.75 -32.00 341.75 4 4970 288.25 288.25 280.00A 288.25B 300.25 -32.00 2 332.25 4975 279.50 279.50 275.50A 279.50A 295.75 -31.50 1 327.25 83 4980 ---- ---- 271.00A 271.00A 291.00 -31.50 322.50 4 4990 272.50 272.50 261.75A 269.00A 281.50 -31.50 2 313.00 126 5000 264.00 269.50 252.75A 269.50B 272.50 -31.00 5 303.50 3 1212 5010 262.25 262.25 243.75A 262.25A 263.25 -31.00 1 294.25 1 125 5020 250.75 250.75 234.75A 250.75A 254.25 -30.50 1 284.75 1 188 5025 234.50 245.00 230.25A 244.25B 249.50 -30.50 3 280.00 77 5030 233.75 233.75 226.00A 233.75B 245.00 -30.50 1 275.50 2 5040 227.00 235.00 217.25A 235.00A 236.00 -30.00 2 266.00 2 5050 217.25 220.00 208.50A 217.25B 227.00 -29.75 7 256.75 1593 5060 207.00 208.25 200.00A 208.25A 218.00 -29.75 2 247.75 1 5 5070 198.75 198.75 191.50A 198.75B 209.25 -29.25 1 238.50 4 5075 191.00 203.75 187.25A 203.75B 204.75 -29.25 6 234.00 141 5080 ---- ---- 183.00A 183.00A 200.50 -29.00 229.50 95 5090 182.25 187.00 174.75A 187.00B 192.00 -28.50 4 220.50 1 6 5100 172.75 174.25 166.50A 174.25A 183.50 -28.00 3 211.50 2 574 5110 174.00 174.00 158.50A 174.00A 175.00 -27.50 1 202.50 1 46 5120 159.50 159.50 150.50A 159.50B 166.75 -27.00 1 193.75 3 118 5125 152.50 160.00 146.75A 160.00B 162.50 -27.00 3 189.50 5 462 5130 149.75 151.00 142.75A 151.00A 158.50 -26.75 24 185.25 3 31 5140 139.75 146.50 135.25A 146.50B 150.50 -26.00 5 176.50 14 248 5150 136.00 141.50 127.75A 141.50A 142.50 -25.50 28 168.00 5 1521 5160 134.75 134.75 120.50A 131.00B 135.00 -24.75 6 159.75 12 101 5170 116.75 125.25 113.25A 125.25B 127.25 -24.25 11 151.50 1 87 5175 117.50 123.25 109.75A 123.25A 123.50 -24.00 17 147.50 5 302 5180 110.75 117.75 106.25A 117.75B 120.00 -23.50 13 143.50 7 72 5190 112.00 112.50 99.50A 111.75B 112.75 -22.75 13 135.50 9 97 5200 120.75 120.75 92.75A 105.75A 105.75 -22.00 405 127.75 269 1186 5210 90.75 97.25 86.50A 97.25B 98.75 -21.25 23 120.00 19 213 5220 86.25 86.75 80.50A 86.50B 92.25 -20.50 24 112.75 14 127 5225 88.25 88.25 77.50A 83.00A 89.00 -20.00 26 109.00 12 746 5230 86.00 86.00 74.75A 83.75B 86.00 -19.50 53 105.50 22 1307 5240 79.25 79.75 69.00 78.50B 79.75 -18.75 74 98.50 16 346 5250 75.25 75.25 63.50 74.00B 73.75 -18.00 209 91.75 61 1370 5260 66.00 66.00 58.25 60.00A 68.25 -17.00 33 85.25 9 324 5270 63.00 63.00 53.50A 62.00A 62.50 -16.50 110 79.00 307 481 5275 58.00 59.00 51.25A 59.00B 59.75 -16.25 64 76.00 8 511 5280 70.50 72.75B 49.00A 51.25A 57.00 -16.25 71 73.25 2 366 5290 44.50 47.50 44.50 47.50A 52.00 -15.50 109 67.50 79 506 5300 56.00 56.00 40.50 48.50 47.50 -14.50 549 62.00 146 1498 5310 39.25 39.75 36.75A 39.75A 43.25 -13.50 88 56.75 58 241 5320 49.25 49.25 33.25A 40.00 39.25 -12.75 120 52.00 175 347 5325 39.50 39.50 31.50A 37.75A 37.50 -12.00 172 49.50 76 1435 5330 44.25 46.75B 29.75A 34.75B 35.50 -11.75 114 47.25 91 586 5340 28.00 28.75 26.75A 28.00B 32.00 -10.75 102 42.75 39 638 5350 38.50 38.50 23.75A 28.75B 28.75 -10.00 234 38.75 325 2650 5360 25.25 25.50 21.25A 25.50B 25.75 -9.25 899 35.00 88 1298 5370 28.50 28.50 18.75A 19.50B 23.00 -8.25 124 31.25 109 701 5375 27.00 27.00 17.75A 19.50A 21.50 -8.00 152 29.50 92 1486 5380 18.75 18.75 16.50 18.00A 20.25 -7.75 33 28.00 180 534 5390 15.50 17.50 14.50 17.50B 18.00 -7.00 224 25.00 103 735 5400 21.25 21.75B 12.75A 15.75A 15.75 -6.50 840 22.25 948 6388 5410 18.75 19.25B 11.25A 14.00B 13.75 -5.75 213 19.50 170 679 5420 16.50 17.00B 9.75A 9.90B 12.25 -5.00 99 17.25 119 346 5425 13.75 13.75 9.05A 9.95B 11.25 -5.00 395 16.25 298 2466 5430 9.20 9.25 8.45A 9.25B 10.50 -4.75 39 15.25 55 436 5440 10.00 10.00 7.30A 7.75B 9.20 -4.05 100 13.25 854 1191 5450 11.00 11.25B 6.30A 6.95B 8.00 -3.50 922 11.50 447 3799 5460 9.55 9.95B 5.40A 6.00B 6.95 -3.05 42 10.00 4 398 5470 6.50 6.50 4.65A 6.50A 6.00 -2.75 4 8.75 112 580 5475 4.80 4.80 4.30A 4.60A 5.60 -2.55 30 8.15 116 677 5480 7.25 7.25 4.00A 4.25B 5.20 -2.40 110 7.60 20 295 5490 3.75 3.85 3.40A 3.85B 4.50 -2.05 30 6.55 112 283 5500 5.00 5.55B 2.95 3.95 3.85 -1.80 946 5.65 335 6375 5510 3.80 3.80 2.50A 2.65B 3.35 -1.50 170 4.85 109 177 5520 3.15 3.15 2.15 2.45B 2.90 -1.25 18 4.15 44 256 5525 2.50 2.50 2.00A 2.30A 2.70 -1.15 827 3.85 13 725 5530 2.05 2.05 1.85A 2.05A 2.50 -1.05 41 3.55 308 161 5540 ---- ---- 1.60A 1.60A 2.15 -.90 1 3.05 22 306 5550 2.40 2.50B 1.40 1.80B 1.85 -.75 743 2.60 2144 1958 5560 2.00 2.10B 1.20 1.60 1.60 -.65 16 2.25 458 5570 1.15 1.15 1.05A 1.15A 1.40 -.50 126 1.90 10 147 5575 1.10 1.10 1.00A 1.10B 1.30 -.45 75 1.75 12 2746 5580 .90 .90 .90 .90B 1.25 -.40 83 1.65 10 204 5590 1.05 1.05 .80A .90B 1.10 -.30 139 1.40 24 286 5600 .70 .85 .70 .85A .95 -.25 702 1.20 153 5441 5610 .55 .70 .55 .70B .85 -.20 8 1.05 1 105 5620 .70 .70 .55 .55B .75 -.15 12 .90 12 5625 ---- ---- .50A .50A .70 -.15 4 .85 7 266 5630 ---- ---- .50A .50A .65 -.15 .80 101 5640 .65 .65 .45A .65A .60 -.10 1 .70 100 5650 .50 .55 .40A .55A .50 -.10 257 .60 21 1361 5660 ---- ---- .35A .35A .45 -.10 .55 1 189 5670 .35 .35 .35 .35B .40 -.10 62 .50 41 5675 .35 .35 .35 .35 .40 -.05 213 .45 397 5680 .30 .30 .30 .30B .40 -.05 74 .45 5700 .30 .30 .25A .30A .30 -.05 525 .35 15 618 5725 .20 .20 .20 .20 .25 -.05 20 .30 1 5750 .15 .15 .15 .15 .20 -.05 2 .25 415 5775 .15 .15 .15 .15 .20 .00 50 .20 12 5800 ---- ---- .15A .15A .15 -.05 .20 207 787 5825 ---- ---- ---- ---- .15 .00 .15 138 5850 ---- ---- .10A .10A .10 -.05 .15 10 354 5900 ---- ---- ---- ---- .10 .00 .10 1303 5950 ---- ---- ---- ---- .10 .00 .10 76 6000 ---- ---- ---- ---- .05 -.05 .10 3 2191 6050 ---- ---- ---- ---- .05 .00 .05 134 6100 ---- ---- ---- ---- .05 .00 .05 51 6150 ---- ---- ---- ---- .05 .00 .05 6200 ---- ---- ---- ---- .05 .00 .05 170 6250 ---- ---- ---- ---- .05 .00 .05 6300 ---- ---- ---- ---- .05 .00 .05 20 6350 ---- ---- ---- ---- .05 .00 .05 6400 ---- ---- ---- ---- .05 .00 .05 6500 ---- ---- ---- ---- .05 .00 .05 30 6600 ---- ---- ---- ---- CAB .00 CAB 1 6700 ---- ---- ---- ---- CAB .00 CAB 1 6800 ---- ---- ---- ---- CAB .00 CAB 1 6900 ---- ---- ---- ---- CAB .00 CAB 7000 ---- ---- ---- ---- CAB .00 CAB 7100 ---- ---- ---- ---- CAB .00 CAB 7200 ---- ---- ---- ---- CAB .00 CAB 7300 ---- ---- ---- ---- CAB .00 CAB 7400 ---- ---- ---- ---- CAB .00 CAB EW MAY24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- 5129.00A 5129.00A 5113.50 -33.00 5146.50 1000 ---- ---- 4237.25A 4237.25A 4221.75 -33.25 4255.00 3 1100 ---- ---- 4138.25A 4138.25A 4122.50 -33.50 4156.00 1200 ---- ---- 4039.00A 4039.00A 4023.50 -33.50 4057.00 1300 ---- ---- 3940.00A 3940.00A 3924.50 -33.25 3957.75 1400 ---- ---- 3841.00A 3841.00A 3825.25 -33.50 3858.75 1500 ---- ---- 3742.00A 3742.00A 3726.25 -33.50 3759.75 193 1600 ---- ---- 3642.75A 3642.75A 3627.25 -33.50 3660.75 1700 ---- ---- 3543.75A 3543.75A 3528.00 -33.75 3561.75 1800 ---- ---- 3444.75A 3444.75A 3429.00 -33.50 3462.50 1900 ---- ---- 3345.75A 3345.75A 3330.00 -33.50 3363.50 2000 ---- ---- 3246.50A 3246.50A 3231.00 -33.50 3264.50 2100 ---- ---- 3147.50A 3147.50A 3131.75 -33.75 3165.50 2200 ---- ---- 3048.50A 3048.50A 3032.75 -33.75 3066.50 2300 ---- ---- 2949.50A 2949.50A 2933.75 -33.75 2967.50 2400 ---- ---- 2814.25A 2814.25A 2834.75 -33.50 2868.25 2500 ---- ---- 2712.75A 2712.75A 2735.75 -33.50 2769.25 2600 ---- ---- 2613.75A 2613.75A 2636.75 -33.50 2670.25 2700 ---- ---- 2514.75A 2514.75A 2537.50 -33.75 2571.25 2800 ---- ---- 2415.75A 2415.75A 2438.50 -33.75 2472.25 2850 ---- ---- 2366.25A 2366.25A 2389.00 -33.75 2422.75 2900 ---- ---- 2316.75A 2316.75A 2339.50 -33.75 2373.25 2950 ---- ---- 2267.25A 2267.25A 2290.00 -33.75 2323.75 1 3000 ---- ---- 2217.75A 2217.75A 2240.50 -33.75 2274.25 3050 ---- ---- 2168.25A 2168.25A 2191.00 -33.75 2224.75 3100 ---- ---- 2118.75A 2118.75A 2141.50 -34.00 2175.50 3150 ---- ---- 2069.25A 2069.25A 2092.25 -33.75 2126.00 3200 ---- ---- 2019.75A 2019.75A 2042.75 -33.75 2076.50 3250 ---- ---- 1970.25A 1970.25A 1993.25 -33.75 2027.00 3300 ---- ---- 1920.75A 1920.75A 1943.75 -33.75 1977.50 3350 ---- ---- 1871.25A 1871.25A 1894.25 -33.75 1928.00 3400 ---- ---- 1822.00A 1822.00A 1844.75 -34.00 1878.75 3450 ---- ---- 1772.50A 1772.50A 1795.50 -33.75 1829.25 3500 ---- ---- 1723.00A 1723.00A 1746.00 -33.75 1779.75 3550 ---- ---- 1673.75A 1673.75A 1696.50 -34.00 1730.50 3600 ---- ---- 1624.25A 1624.25A 1647.00 -34.00 1681.00 3650 ---- ---- 1574.75A 1574.75A 1597.75 -33.75 1631.50 3700 ---- ---- 1525.50A 1525.50A 1548.25 -33.75 1582.00 3750 ---- ---- 1476.00A 1476.00A 1499.00 -33.75 1532.75 3800 ---- ---- 1426.75A 1426.75A 1449.50 -33.75 1483.25 3850 ---- ---- 1377.25A 1377.25A 1400.25 -33.75 1434.00 3900 ---- ---- 1328.00A 1328.00A 1350.75 -34.00 1384.75 3950 ---- ---- 1278.75A 1278.75A 1301.50 -33.75 1335.25 9 4000 ---- ---- 1229.50A 1229.50A 1252.25 -33.75 1286.00 4050 ---- ---- 1180.25A 1180.25A 1203.00 -33.75 1236.75 4100 ---- ---- 1131.00A 1131.00A 1153.75 -33.75 1187.50 4125 ---- ---- 1106.50A 1106.50A 1129.00 -33.75 1162.75 4150 ---- ---- 1081.75A 1081.75A 1104.50 -33.50 1138.00 4175 ---- ---- 1057.25A 1057.25A 1079.75 -33.75 1113.50 4200 ---- ---- 1032.75A 1032.75A 1055.25 -33.50 1088.75 4225 ---- ---- 1008.25A 1008.25A 1030.75 -33.50 1064.25 4250 ---- ---- 983.50A 983.50A 1006.25 -33.50 1039.75 4275 ---- ---- 959.00A 959.00A 981.50 -33.50 1015.00 4300 ---- ---- 934.50A 934.50A 957.00 -33.50 990.50 1 4325 ---- ---- 910.00A 910.00A 932.50 -33.50 966.00 4350 ---- ---- 885.75A 885.75A 908.00 -33.50 941.50 4375 ---- ---- 861.25A 861.25A 883.50 -33.50 917.00 4400 ---- ---- 836.75A 836.75A 859.00 -33.50 892.50 4425 ---- ---- 812.50A 812.50A 834.75 -33.25 868.00 4 4450 ---- ---- 788.00A 788.00A 810.25 -33.25 843.50 3 4475 ---- ---- 763.75A 763.75A 786.00 -33.00 819.00 4500 ---- ---- 739.50A 739.50A 761.50 -33.00 794.50 1 4525 ---- ---- 715.25A 715.25A 737.25 -33.00 770.25 4540 ---- ---- 700.75A 700.75A 722.75 -32.75 755.50 4550 ---- ---- 691.25A 691.25A 713.00 -33.00 746.00 33 4560 ---- ---- 681.50A 681.50A 703.25 -33.00 736.25 4570 ---- ---- 671.75A 671.75A 693.75 -32.75 726.50 4575 ---- ---- 667.00A 667.00A 688.75 -32.75 721.50 2 4580 ---- ---- 662.25A 662.25A 684.00 -32.75 716.75 4590 ---- ---- 652.50A 652.50A 674.25 -32.75 707.00 4600 655.75 655.75 643.00A 655.75A 664.75 -32.50 2 697.25 10 4610 ---- ---- 633.50A 633.50A 655.00 -32.50 687.50 4620 ---- ---- 623.75A 623.75A 645.50 -32.50 678.00 4625 ---- ---- 619.00A 619.00A 640.50 -32.50 673.00 4630 ---- ---- 614.25A 614.25A 635.75 -32.50 668.25 4640 ---- ---- 604.75A 604.75A 626.25 -32.25 658.50 4650 ---- ---- 595.00A 595.00A 616.50 -32.50 649.00 40 4660 ---- ---- 585.50A 585.50A 607.00 -32.25 639.25 4670 ---- ---- 576.00A 576.00A 597.25 -32.25 629.50 4675 ---- ---- 571.25A 571.25A 592.50 -32.25 624.75 40 4680 ---- ---- 566.50A 566.50A 587.75 -32.25 620.00 4690 ---- ---- 557.00A 557.00A 578.25 -32.00 610.25 4700 ---- ---- 547.50A 547.50A 568.75 -32.00 2 600.75 21 4710 ---- ---- 538.00A 538.00A 559.25 -32.00 591.25 4720 ---- ---- 528.75A 528.75A 549.50 -32.00 581.50 4725 ---- ---- 524.00A 524.00A 544.75 -32.00 576.75 1 4730 ---- ---- 519.25A 519.25A 540.00 -32.00 572.00 4740 ---- ---- 509.75A 509.75A 530.75 -31.75 562.50 4750 ---- ---- 500.50A 500.50A 521.25 -31.50 552.75 21 4760 ---- ---- 491.00A 491.00A 511.75 -31.50 543.25 4770 ---- ---- 481.75A 481.75A 502.25 -31.50 533.75 4775 ---- ---- 477.00A 477.00A 497.50 -31.50 529.00 4780 ---- ---- 472.50A 472.50A 492.75 -31.50 524.25 4790 ---- ---- 463.25A 463.25A 483.50 -31.25 514.75 4800 465.00 465.00 453.75A 465.00B 474.00 -31.25 2 505.25 193 4810 ---- ---- 444.75A 444.75A 464.75 -31.00 495.75 4820 ---- ---- 435.50A 435.50A 455.50 -30.75 486.25 4825 ---- ---- 430.75A 430.75A 450.75 -31.00 481.75 1 4830 ---- ---- 426.25A 426.25A 446.25 -30.75 477.00 4840 ---- ---- 417.00A 417.00A 437.00 -30.50 467.50 4850 ---- ---- 408.00A 408.00A 427.75 -30.50 458.25 123 4860 ---- ---- 398.75A 398.75A 418.50 -30.25 448.75 4870 ---- ---- 390.00A 390.00A 409.25 -30.25 439.50 4875 ---- ---- 385.25A 385.25A 404.75 -30.00 434.75 3 4880 ---- ---- 380.75A 380.75A 400.25 -30.00 430.25 4890 ---- ---- 371.75A 371.75A 391.00 -30.00 421.00 4900 ---- ---- 363.00A 363.00A 382.00 -29.75 411.75 466 4910 ---- ---- 354.00A 354.00A 373.00 -29.50 402.50 4920 ---- ---- 345.25A 345.25A 364.00 -29.25 393.25 4925 ---- ---- 340.75A 340.75A 359.50 -29.25 388.75 5 4930 ---- ---- 336.50A 336.50A 355.00 -29.25 384.25 4940 ---- ---- 327.75A 327.75A 346.00 -29.00 375.00 4950 ---- ---- 319.00A 319.00A 337.25 -28.75 366.00 1 118 4960 ---- ---- 310.25A 310.25A 328.50 -28.50 357.00 4970 ---- ---- 302.00A 302.00A 319.75 -28.25 348.00 4975 ---- ---- 297.50A 297.50A 315.25 -28.25 343.50 4980 ---- ---- 293.25A 293.25A 311.00 -28.00 339.00 4990 ---- ---- 284.75A 284.75A 302.50 -27.75 330.25 5000 ---- ---- 276.50A 276.50A 293.75 -27.75 321.50 1 1278 5010 ---- ---- 268.25A 268.25A 285.25 -27.25 312.50 5020 ---- ---- 260.00A 260.00A 276.75 -27.25 304.00 5025 ---- ---- 256.00A 256.00A 272.75 -26.75 299.50 1 5 5030 ---- ---- 251.75A 251.75A 268.50 -26.75 295.25 5040 ---- ---- 243.75A 243.75A 260.25 -26.50 286.75 5050 ---- ---- 235.75A 235.75A 252.00 -26.00 278.00 3 1424 5060 ---- ---- 227.75A 227.75A 243.75 -25.75 269.50 5070 ---- ---- 220.00A 220.00A 235.75 -25.50 261.25 5075 ---- ---- 216.25A 216.25A 231.75 -25.25 257.00 83 5080 ---- ---- 212.25A 212.25A 227.75 -25.25 253.00 5090 ---- ---- 204.75A 204.75A 220.00 -24.75 244.75 5100 ---- ---- 197.25A 197.25A 212.00 -24.50 3 236.50 1 638 5110 ---- ---- 189.75A 189.75A 204.50 -24.00 228.50 5120 ---- ---- 182.50A 182.50A 196.75 -23.75 220.50 5125 ---- ---- 178.75A 178.75A 193.00 -23.50 216.50 84 5130 ---- ---- 175.25A 175.25A 189.25 -23.25 212.50 5140 ---- ---- 168.00A 168.00A 182.00 -22.75 204.75 4 2 5150 174.50 174.50 161.00A 174.50B 174.75 -22.50 16 197.25 1 1198 5160 ---- ---- 154.25A 154.25A 167.75 -21.75 2 189.50 5170 ---- ---- 147.50A 147.50A 160.75 -21.25 182.00 5175 ---- ---- 144.25A 144.25A 157.25 -21.25 178.50 184 5180 ---- ---- 141.00A 141.00A 153.75 -21.00 174.75 5190 ---- ---- 134.50A 134.50A 147.00 -20.50 167.50 5200 133.00 133.00 128.25A 132.00A 140.50 -20.00 3 160.50 924 5210 ---- ---- 122.25A 122.25A 134.00 -19.50 2 153.50 5220 ---- ---- 116.25A 116.25A 127.75 -19.00 146.75 5225 ---- ---- 113.25A 113.25A 124.75 -18.75 143.50 4 353 5230 ---- ---- 110.50A 110.50A 121.75 -18.25 140.00 5240 ---- ---- 104.75A 104.75A 115.75 -17.75 1 133.50 5250 102.50 102.50 99.25A 102.50B 110.00 -17.25 59 127.25 1 1116 5260 ---- ---- 94.00A 94.00A 104.25 -16.75 121.00 5270 ---- ---- 89.00A 89.00A 98.50 -16.50 115.00 321 321 5275 102.25 102.25 86.50A 88.00B 95.75 -16.25 18 112.00 321 1569 5280 90.25 90.25 84.00A 90.25A 93.00 -16.00 3 109.00 2741 5290 100.75 103.00B 79.25A 100.75A 87.75 -15.75 3 103.50 76 78 5300 93.00 97.50B 74.50A 88.75A 82.75 -15.00 75 97.75 37 508 5310 ---- ---- 70.25A 70.25A 78.25 -14.25 92.50 12 12 5320 ---- ---- 66.00A 66.00A 73.75 -13.50 11 87.25 1 1 5325 ---- ---- 64.00A 64.00A 71.50 -13.25 6 84.75 10 707 5330 ---- ---- 62.00A 62.00A 69.50 -12.75 5 82.25 10 5340 ---- ---- 58.00A 58.00A 65.25 -12.25 2 77.50 81 44 5350 69.00 72.50B 54.25A 56.00B 61.25 -11.75 126 73.00 34 978 5360 ---- ---- 50.75A 50.75A 57.25 -11.25 68.50 5 5370 ---- ---- 47.25A 47.25A 53.50 -10.75 3 64.25 1 40 5375 47.25 47.25 45.75A 47.25A 51.75 -10.50 6 62.25 547 5380 45.50 45.50 44.00A 45.50B 50.00 -10.25 3 60.25 5390 42.75 42.75 41.00A 42.75A 46.75 -9.50 7 56.25 25 5400 48.25 48.25 38.00A 39.75A 43.50 -9.00 49 52.50 9 1872 5410 44.50 44.50 35.25A 38.00A 40.25 -8.75 22 49.00 20 20 5420 ---- ---- 32.75A 32.75A 37.50 -8.25 45.75 5425 38.50 38.50 31.50A 33.00A 36.00 -8.00 92 44.00 82 1269 5430 ---- ---- 30.25A 30.25A 34.75 -7.75 1 42.50 5440 ---- ---- 28.00A 28.00A 32.00 -7.50 39.50 160 160 5450 33.25 33.25 25.75A 29.75 29.50 -7.00 47 36.50 11 1050 5460 ---- ---- 23.75A 23.75A 27.25 -6.75 1 34.00 1 5470 ---- ---- 22.00A 22.00A 25.25 -6.25 31.50 5475 28.50 29.75B 21.00A 28.50B 24.25 -6.00 71 30.25 1 252 5480 ---- ---- 20.00A 20.00A 23.25 -5.75 29.00 1 5490 ---- ---- 18.50A 18.50A 21.25 -5.50 26.75 1 1 5500 21.50 21.50 16.75 16.75B 19.50 -5.25 224 24.75 226 5144 5510 ---- ---- 15.50A 15.50A 18.00 -4.75 22.75 5520 ---- ---- 14.00A 14.00A 16.50 -4.25 4 20.75 3 3 5525 17.50 17.50 13.50A 14.25B 15.75 -4.25 323 20.00 581 548 5530 ---- ---- 12.75A 12.75A 15.00 -4.25 19.25 1 5540 ---- ---- 11.75A 11.75A 13.75 -3.75 6 17.50 1 1 5550 11.00 11.50 10.75A 11.50A 12.50 -3.50 75 16.00 1006 3384 5560 10.50 10.50 9.60A 10.00B 11.50 -3.25 103 14.75 5570 ---- ---- 8.75A 8.75A 10.50 -3.00 1 13.50 86 86 5575 ---- ---- 8.35A 8.35A 9.95 -2.80 5 12.75 51 1328 5580 ---- ---- 7.90A 7.90A 9.50 -2.75 12.25 5590 10.50 11.00B 7.20A 10.50B 8.65 -2.60 107 11.25 2 6 5600 8.60 8.60 6.50 7.40B 7.85 -2.40 254 10.25 26 2505 5610 6.25 6.25 5.95A 6.25A 7.15 -2.15 100 9.30 5620 ---- ---- 5.35A 5.35A 6.50 -1.95 8.45 225 5625 5.00 5.00 5.00 5.00B 6.20 -1.85 5 8.05 5 1433 5630 ---- ---- 4.85A 4.85A 5.90 -1.80 7.70 103 5640 ---- ---- 4.40A 4.40A 5.35 -1.65 7.00 5650 4.15 4.45 4.00 4.45B 4.85 -1.50 111 6.35 38 1067 5660 ---- ---- 3.60A 3.60A 4.45 -1.30 5.75 2 2 5670 ---- ---- 3.30A 3.30A 4.00 -1.25 5.25 5675 4.65 4.85B 3.15A 3.35A 3.85 -1.15 28 5.00 8 657 5680 ---- ---- 2.95A 2.95A 3.65 -1.10 1 4.75 3 2 5700 3.65 3.70 2.45 3.05 3.05 -.85 213 3.90 43 1140 5725 ---- ---- 1.95A 1.95A 2.40 -.70 3.10 4 214 5750 ---- ---- 1.55A 1.55A 1.95 -.45 13 2.40 28 973 5775 1.60 1.60 1.25A 1.60 1.55 -.35 1 1.90 28 198 5800 1.05 1.05 1.00A 1.05A 1.25 -.25 3 1.50 162 1875 5825 ---- ---- .85A .85A 1.05 -.15 20 1.20 20 45 5850 ---- ---- .70A .70A .85 -.15 1.00 61 331 5900 .50 .50 .50 .50B .60 -.05 36 .65 10 999 5950 .30 .30 .30 .30B .45 .00 21 .45 59 6000 ---- ---- .30A .30A .30 -.05 2 .35 1 325 6050 ---- ---- ---- ---- .25 .00 .25 322 6100 ---- ---- ---- ---- .20 .00 .20 195 6150 ---- ---- ---- ---- .15 .00 .15 55 6200 ---- ---- ---- ---- .15 .00 .15 242 6250 ---- ---- ---- ---- .10 .00 .10 6300 ---- ---- ---- ---- .10 .00 .10 6 6350 ---- ---- ---- ---- .10 .00 .10 6400 ---- ---- ---- ---- .10 .00 .10 2 6500 ---- ---- ---- ---- .05 -.05 .10 91 6600 ---- ---- ---- ---- .05 -.05 .10 15 6700 ---- ---- ---- ---- .05 -.05 .10 6800 ---- ---- ---- ---- .05 -.05 .10 59 6900 ---- ---- ---- ---- .05 -.05 .10 7000 ---- ---- ---- ---- .05 -.05 .10 7100 ---- ---- ---- ---- .05 .00 .05 56 7200 ---- ---- ---- ---- CAB .00 CAB 28 7300 ---- ---- ---- ---- CAB .00 CAB 150 7400 ---- ---- ---- ---- CAB .00 CAB EW JUN24 End of Month (EOM) Emini S&P Options CALL 55 ---- ---- 5210.75A 5210.75A 5194.75 -32.25 5227.00 100 ---- ---- 5166.25A 5166.25A 5150.25 -32.25 5182.50 1900 1900 800 ---- ---- 4475.75A 4475.75A 4459.50 -32.50 4492.00 900 ---- ---- 4377.00A 4377.00A 4360.75 -32.50 4393.25 1000 ---- ---- 4278.50A 4278.50A 4262.00 -32.75 4294.75 4 1100 ---- ---- 4179.75A 4179.75A 4163.50 -32.50 4196.00 1200 ---- ---- 4081.00A 4081.00A 4064.75 -32.75 4097.50 1300 ---- ---- 3982.50A 3982.50A 3966.00 -32.75 3998.75 1400 ---- ---- 3883.75A 3883.75A 3867.50 -32.75 3900.25 1500 ---- ---- 3785.25A 3785.25A 3768.75 -32.75 3801.50 1600 ---- ---- 3686.50A 3686.50A 3670.00 -33.00 3703.00 1700 ---- ---- 3588.00A 3588.00A 3571.50 -32.75 3604.25 1800 ---- ---- 3489.25A 3489.25A 3472.75 -33.00 3505.75 1900 ---- ---- 3390.75A 3390.75A 3374.00 -33.25 3407.25 2000 ---- ---- 3292.00A 3292.00A 3275.50 -33.00 3308.50 500 2100 ---- ---- 3193.50A 3193.50A 3176.75 -33.25 3210.00 1900 1900 2200 ---- ---- 3094.75A 3094.75A 3078.25 -33.00 3111.25 2300 ---- ---- 2996.25A 2996.25A 2979.50 -33.25 3012.75 2400 ---- ---- 2897.75A 2897.75A 2881.00 -33.25 2914.25 2500 ---- ---- 2799.25A 2799.25A 2782.25 -33.50 2815.75 5 2550 ---- ---- 2749.75A 2749.75A 2733.00 -33.50 2766.50 2600 ---- ---- 2700.50A 2700.50A 2683.75 -33.50 2717.25 2650 ---- ---- 2651.25A 2651.25A 2634.50 -33.50 2668.00 2700 ---- ---- 2602.00A 2602.00A 2585.25 -33.50 2618.75 2750 ---- ---- 2552.75A 2552.75A 2536.00 -33.50 2569.50 2800 ---- ---- 2503.50A 2503.50A 2486.75 -33.25 2520.00 2850 ---- ---- 2454.25A 2454.25A 2437.50 -33.25 2470.75 2900 ---- ---- 2405.00A 2405.00A 2388.25 -33.25 2421.50 2950 ---- ---- 2355.75A 2355.75A 2339.00 -33.50 2372.50 3000 ---- ---- 2306.50A 2306.50A 2289.75 -33.50 2323.25 42 3050 ---- ---- 2257.25A 2257.25A 2240.50 -33.50 2274.00 3100 ---- ---- 2208.00A 2208.00A 2191.25 -33.50 2224.75 3150 ---- ---- 2159.00A 2159.00A 2142.00 -33.50 2175.50 3200 ---- ---- 2109.75A 2109.75A 2092.75 -33.50 2126.25 3250 ---- ---- 2060.50A 2060.50A 2043.50 -33.75 2077.25 3300 ---- ---- 2011.25A 2011.25A 1994.50 -33.50 2028.00 14 3350 ---- ---- 1962.25A 1962.25A 1945.25 -33.50 1978.75 3400 ---- ---- 1913.00A 1913.00A 1896.00 -33.75 1929.75 28 3450 ---- ---- 1864.00A 1864.00A 1846.75 -33.75 1880.50 3500 ---- ---- 1814.75A 1814.75A 1797.75 -33.50 1831.25 1 50 3550 ---- ---- 1765.75A 1765.75A 1748.50 -33.75 1782.25 3600 ---- ---- 1716.50A 1716.50A 1699.50 -33.50 1733.00 14 3650 ---- ---- 1667.50A 1667.50A 1650.50 -33.50 1684.00 3700 ---- ---- 1618.50A 1618.50A 1601.25 -33.75 1635.00 65 3750 ---- ---- 1569.25A 1569.25A 1552.25 -33.75 1586.00 3800 ---- ---- 1520.25A 1520.25A 1503.25 -33.50 1536.75 28 3850 ---- ---- 1471.25A 1471.25A 1454.25 -33.50 1487.75 1 3900 ---- ---- 1422.25A 1422.25A 1405.25 -33.50 1438.75 12 3950 ---- ---- 1373.25A 1373.25A 1356.25 -33.50 1389.75 2 4000 ---- ---- 1324.50A 1324.50A 1307.50 -33.50 1341.00 299 1522 4050 ---- ---- 1275.50A 1275.50A 1258.50 -33.50 1292.00 4100 ---- ---- 1226.75A 1226.75A 1209.75 -33.50 1243.25 46 4150 ---- ---- 1178.00A 1178.00A 1161.00 -33.25 1194.25 26 4200 ---- ---- 1129.25A 1129.25A 1112.25 -33.25 1145.50 242 4250 ---- ---- 1080.50A 1080.50A 1063.75 -33.00 1096.75 29 4275 ---- ---- 1056.25A 1056.25A 1039.50 -33.00 1072.50 4300 ---- ---- 1032.00A 1032.00A 1015.25 -33.00 1048.25 217 4325 ---- ---- 1007.75A 1007.75A 991.00 -32.75 1023.75 4350 ---- ---- 983.50A 983.50A 966.75 -32.75 999.50 21 4375 ---- ---- 924.00A 924.00A 942.50 -33.00 975.50 4400 ---- ---- 900.25A 900.25A 918.50 -32.75 951.25 155 4425 ---- ---- 875.75A 875.75A 894.25 -32.75 927.00 4450 ---- ---- 851.75A 851.75A 870.25 -32.75 903.00 22 4475 ---- ---- 827.50A 827.50A 846.25 -32.50 878.75 4500 ---- ---- 804.00A 804.00A 822.25 -32.50 854.75 102 364 4525 ---- ---- 779.75A 779.75A 798.25 -32.50 830.75 4550 ---- ---- 756.25A 756.25A 774.50 -32.00 806.50 316 4575 ---- ---- 732.25A 732.25A 750.50 -32.00 782.50 4600 ---- ---- 709.00A 709.00A 726.75 -32.00 5 758.75 868 4625 ---- ---- 685.25A 685.25A 703.00 -31.75 734.75 4650 ---- ---- 661.50A 661.50A 679.50 -31.50 711.00 121 4675 ---- ---- 637.75A 637.75A 656.00 -31.25 687.25 4700 ---- ---- 614.75A 614.75A 632.50 -31.00 663.50 1 321 4725 ---- ---- 591.25A 591.25A 609.00 -31.00 5 640.00 4750 612.25 615.25 567.75A 615.25A 585.75 -30.75 6 616.50 1208 4775 ---- ---- 545.00A 545.00A 562.75 -30.50 593.25 4800 ---- ---- 522.00A 522.00A 539.50 -30.50 570.00 874 4825 ---- ---- 499.50A 499.50A 516.75 -30.00 546.75 4850 ---- ---- 477.25A 477.25A 494.00 -29.75 523.75 365 4875 ---- ---- 454.75A 454.75A 471.50 -29.50 501.00 4900 ---- ---- 433.00A 433.00A 449.00 -29.25 478.25 10 447 4925 ---- ---- 411.25A 411.25A 427.00 -28.75 1 455.75 4950 ---- ---- 389.75A 389.75A 405.00 -28.25 433.25 397 4975 ---- ---- 368.25A 368.25A 383.25 -28.00 411.25 1 5000 ---- ---- 347.25A 347.25A 362.00 -27.25 389.25 15 719 5025 ---- ---- 326.75A 326.75A 340.75 -27.00 367.75 5050 ---- ---- 306.00A 306.00A 320.00 -26.50 346.50 452 5075 ---- ---- 286.50A 286.50A 299.75 -25.75 325.50 5100 ---- ---- 264.00A 264.00A 279.75 -25.25 5 305.00 1400 5125 ---- ---- 245.25A 245.25A 260.25 -24.50 284.75 4 5 5150 235.75 235.75 226.75A 235.75A 241.25 -23.75 1 265.00 1227 5175 ---- ---- 209.00A 209.00A 222.75 -23.00 245.75 1 1 5200 ---- ---- 191.75A 191.75A 205.00 -22.25 5 227.25 1310 5225 ---- ---- 175.00A 175.00A 187.75 -21.25 209.00 1 5250 168.25 172.00 159.25A 172.00B 171.25 -20.25 50 191.50 1 875 5275 ---- ---- 144.25A 144.25A 155.50 -19.25 5 174.75 1 5 5300 ---- ---- 129.75A 129.75A 140.50 -18.25 1 158.75 18 932 5325 ---- ---- 116.50A 116.50A 126.25 -17.00 34 143.25 5350 ---- ---- 103.75A 103.75A 113.00 -15.75 77 128.75 27 1437 5375 ---- ---- 92.25A 92.25A 100.75 -14.25 12 115.00 5 22 5400 ---- ---- 81.25A 81.25A 89.25 -13.00 140 102.25 100 1399 5425 ---- ---- 71.50A 71.50A 78.50 -12.00 90.50 5450 ---- ---- 62.50A 62.50A 68.75 -10.75 133 79.50 891 5475 ---- ---- 54.25A 54.25A 60.00 -9.75 69.75 22 22 5500 46.75 46.75 46.75 46.75B 52.00 -8.75 2 60.75 130 1231 5525 ---- ---- 40.25A 40.25A 44.75 -7.75 27 52.50 5 105 5550 ---- ---- 34.50A 34.50A 38.50 -7.00 1 45.50 20 1051 5575 ---- ---- 29.25A 29.25A 32.75 -6.25 11 39.00 2 291 5600 26.00 26.00 24.75A 26.00B 28.00 -5.25 2 33.25 1279 5625 21.75 21.75 21.00A 21.75B 23.50 -5.00 1 28.50 6 105 5650 ---- ---- 17.50A 17.50A 20.00 -4.00 3 24.00 201 1285 5675 ---- ---- 14.75A 14.75A 16.75 -3.50 20.25 2 5 5700 ---- ---- 12.25A 12.25A 14.00 -3.00 6 17.00 3 1110 5725 ---- ---- 10.25A 10.25A 11.75 -2.50 1 14.25 1 54 5750 11.50 11.75B 8.45A 9.10A 9.75 -2.25 20 12.00 1 462 5775 7.30 7.30 7.05A 7.30B 8.15 -1.85 164 10.00 2 5800 5.80 6.80 5.80 6.80 6.80 -1.65 8 8.45 11 600 5825 ---- ---- 4.90A 4.90A 5.70 -1.35 2 7.05 15 39 5850 4.15 4.15 4.10A 4.15B 4.80 -1.10 19 5.90 11 814 5875 ---- ---- 3.45A 3.45A 4.00 -.95 4.95 1 105 5900 3.00 3.10 2.90A 3.10B 3.40 -.75 29 4.15 5 208 5950 2.25 2.25 2.10A 2.25B 2.45 -.55 2 3.00 402 6000 1.70 1.70 1.55A 1.70B 1.80 -.35 5 2.15 300 988 6050 1.35 1.35 1.15A 1.35 1.35 -.25 2 1.60 10 6100 ---- ---- .90A .90A 1.05 -.15 1.20 23 6150 ---- ---- .70A .70A .80 -.10 .90 41 6200 .55 .55 .55 .55 .65 -.05 141 .70 215 6250 ---- ---- .45A .45A .50 -.05 .55 64 6300 ---- ---- .40A .40A .40 -.05 .45 26 6350 ---- ---- .35A .35A .35 -.05 .40 132 6400 ---- ---- .30A .30A .30 -.05 .35 2 2 6500 ---- ---- ---- ---- .20 -.05 .25 102 103 6600 ---- ---- ---- ---- .15 -.05 .20 6 6700 ---- ---- ---- ---- .10 -.05 .15 1 6800 ---- ---- ---- ---- .10 -.05 .15 4 6900 ---- ---- ---- ---- .10 .00 .10 7000 ---- ---- ---- ---- .05 -.05 .10 7100 ---- ---- ---- ---- .05 .00 .05 20 7200 ---- ---- ---- ---- .05 .00 .05 7300 ---- ---- ---- ---- .05 .00 .05 7400 ---- ---- ---- ---- .05 .00 .05 7500 ---- ---- ---- ---- CAB -.05 .05 EW JUL24 End of Month (EOM) Emini S&P Options CALL 1000 ---- ---- 4262.00A 4262.00A 4243.00 -33.50 4276.50 1100 ---- ---- 4163.75A 4163.75A 4144.75 -33.50 4178.25 1200 ---- ---- 4065.50A 4065.50A 4046.50 -33.75 4080.25 1300 ---- ---- 3967.25A 3967.25A 3948.25 -33.75 3982.00 1400 ---- ---- 3869.25A 3869.25A 3850.25 -33.50 3883.75 1500 ---- ---- 3771.00A 3771.00A 3752.00 -33.50 3785.50 1600 ---- ---- 3672.75A 3672.75A 3653.75 -33.75 3687.50 1700 ---- ---- 3574.75A 3574.75A 3555.50 -33.75 3589.25 1800 ---- ---- 3476.50A 3476.50A 3457.25 -33.75 3491.00 1900 ---- ---- 3378.25A 3378.25A 3359.25 -33.75 3393.00 2000 ---- ---- 3280.25A 3280.25A 3261.00 -33.75 3294.75 2100 ---- ---- 3182.25A 3182.25A 3163.00 -33.75 3196.75 2200 ---- ---- 3084.00A 3084.00A 3064.75 -33.75 3098.50 2300 ---- ---- 2986.00A 2986.00A 2966.75 -33.75 3000.50 2400 ---- ---- 2888.00A 2888.00A 2868.50 -33.75 2902.25 2500 ---- ---- 2790.00A 2790.00A 2770.50 -33.75 2804.25 2600 ---- ---- 2692.00A 2692.00A 2672.50 -33.75 2706.25 2700 ---- ---- 2594.00A 2594.00A 2574.50 -33.75 2608.25 2800 ---- ---- 2496.00A 2496.00A 2476.50 -34.00 2510.50 2900 ---- ---- 2398.00A 2398.00A 2378.50 -34.00 2412.50 3000 ---- ---- 2300.25A 2300.25A 2280.75 -33.75 2314.50 3050 ---- ---- 2251.25A 2251.25A 2231.75 -34.00 2265.75 3100 ---- ---- 2202.25A 2202.25A 2182.75 -34.00 2216.75 3150 ---- ---- 2153.50A 2153.50A 2134.00 -33.75 2167.75 3200 ---- ---- 2104.50A 2104.50A 2085.00 -34.00 2119.00 3250 ---- ---- 2055.75A 2055.75A 2036.25 -33.75 2070.00 3300 ---- ---- 2006.75A 2006.75A 1987.25 -34.00 2021.25 3350 ---- ---- 1958.00A 1958.00A 1938.50 -33.75 1972.25 3400 ---- ---- 1909.25A 1909.25A 1889.75 -33.75 1923.50 3450 ---- ---- 1860.50A 1860.50A 1841.00 -33.50 1874.50 3500 ---- ---- 1811.75A 1811.75A 1792.25 -33.50 1825.75 3550 ---- ---- 1763.00A 1763.00A 1743.50 -33.50 1777.00 3600 ---- ---- 1714.25A 1714.25A 1694.75 -33.50 1728.25 3650 ---- ---- 1665.50A 1665.50A 1646.00 -33.50 1679.50 3700 ---- ---- 1616.75A 1616.75A 1597.25 -33.50 1630.75 3750 ---- ---- 1568.00A 1568.00A 1548.75 -33.50 1582.25 3800 ---- ---- 1519.50A 1519.50A 1500.25 -33.25 1533.50 3850 ---- ---- 1471.00A 1471.00A 1451.50 -33.50 1485.00 3900 ---- ---- 1422.25A 1422.25A 1403.00 -33.25 1436.25 3950 ---- ---- 1373.75A 1373.75A 1354.50 -33.25 1387.75 4000 ---- ---- 1325.50A 1325.50A 1306.25 -33.00 1339.25 4050 ---- ---- 1277.00A 1277.00A 1258.00 -33.00 1291.00 2 4100 ---- ---- 1228.75A 1228.75A 1209.75 -32.75 1242.50 4150 ---- ---- 1144.00A 1144.00A 1161.50 -32.75 1194.25 4200 ---- ---- 1095.50A 1095.50A 1113.50 -32.50 1146.00 4250 ---- ---- 1047.75A 1047.75A 1065.50 -32.50 1098.00 4300 ---- ---- 1000.00A 1000.00A 1017.50 -32.50 1050.00 4350 ---- ---- 952.25A 952.25A 969.75 -32.25 1002.00 4400 ---- ---- 905.00A 905.00A 922.25 -32.00 954.25 4450 ---- ---- 857.75A 857.75A 875.00 -31.75 906.75 4500 ---- ---- 810.75A 810.75A 827.75 -31.50 859.25 1 4550 ---- ---- 764.00A 764.00A 780.75 -31.25 812.00 2 4600 ---- ---- 717.25A 717.25A 734.25 -30.75 765.00 4650 ---- ---- 671.25A 671.25A 687.75 -30.75 718.50 4700 ---- ---- 625.75A 625.75A 642.00 -30.00 672.00 119 4750 ---- ---- 580.75A 580.75A 596.50 -29.75 626.25 3 4800 ---- ---- 536.50A 536.50A 551.75 -29.00 580.75 9 4850 ---- ---- 492.75A 492.75A 507.50 -28.50 536.00 2 4900 ---- ---- 450.00A 450.00A 464.00 -27.75 491.75 8 4950 ---- ---- 408.25A 408.25A 421.75 -26.50 448.25 21 5000 ---- ---- 367.25A 367.25A 380.25 -25.75 406.00 15 5050 ---- ---- 326.25A 326.25A 340.25 -24.25 190 364.50 32 5100 ---- ---- 286.00A 286.00A 301.50 -23.25 2 324.75 246 5150 ---- ---- 250.00A 250.00A 264.75 -21.50 286.25 402 5200 ---- ---- 216.25A 216.25A 229.75 -20.25 11 250.00 43 5250 ---- ---- 184.50A 184.50A 196.75 -18.75 215.50 52 5300 166.00 166.00 155.25A 158.50B 166.25 -17.50 23 183.75 30 5350 135.50 135.50 129.00A 135.50A 138.50 -16.00 1 154.50 5 101 5400 109.50 109.75 105.75A 109.75A 113.75 -14.25 17 128.00 1 186 5450 90.75 90.75 85.25A 88.75A 92.00 -12.50 7 104.50 3 28 5500 ---- ---- 68.00A 68.00A 73.50 -10.75 1 84.25 1 696 5550 ---- ---- 53.25A 53.25A 58.00 -8.75 1 66.75 3 526 5600 44.25 44.25 41.25A 44.25A 45.25 -7.00 5 52.25 1 218 5650 36.00 36.00 31.75A 32.25B 34.75 -5.75 3 40.50 43 5700 25.00 25.00 24.00A 25.00B 26.50 -4.25 4 30.75 1 114 5750 ---- ---- 18.00A 18.00A 20.25 -3.25 2 23.50 2 131 5800 17.00 17.50B 13.50A 14.00B 15.25 -2.50 4 17.75 3 362 5850 10.25 10.25 10.00A 10.25B 11.50 -1.75 200 13.25 5 206 5900 9.15 9.15 7.50A 7.85B 8.55 -1.45 9 10.00 174 254 5950 ---- ---- 5.70A 5.70A 6.45 -1.10 1 7.55 1 21 6000 ---- ---- 4.35A 4.35A 4.90 -.85 1 5.75 23 175 6050 ---- ---- 3.35A 3.35A 3.75 -.65 2 4.40 26 6100 ---- ---- 2.65A 2.65A 2.90 -.50 3.40 8 6150 ---- ---- 2.10A 2.10A 2.25 -.40 2.65 4 6 6200 ---- ---- 1.65A 1.65A 1.80 -.30 2.10 2 12 6250 ---- ---- 1.35A 1.35A 1.45 -.25 1.70 6300 ---- ---- 1.10A 1.10A 1.15 -.20 1.35 2 6350 ---- ---- .90A .90A .95 -.15 1.10 100 6400 ---- ---- .75A .75A .80 -.10 .90 9 30 6500 ---- ---- .55A .55A .55 -.10 .65 40 6600 ---- ---- ---- ---- .40 -.05 .45 6700 ---- ---- ---- ---- .30 -.05 .35 2 6800 ---- ---- ---- ---- .20 -.05 .25 6900 ---- ---- ---- ---- .15 -.05 .20 15 7000 ---- ---- ---- ---- .15 .00 .15 2 7100 ---- ---- ---- ---- .10 .00 .10 2 7200 ---- ---- ---- ---- .05 -.05 .10 5 7300 ---- ---- ---- ---- .05 .00 .05 7400 ---- ---- ---- ---- .05 .00 .05 7500 ---- ---- ---- ---- .05 .00 .05 4 4 EW AUG24 End of Month (EOM) Emini S&P Options CALL 1100 ---- ---- 4145.00A 4145.00A 4126.00 -31.50 4157.50 1200 ---- ---- 4047.25A 4047.25A 4028.25 -31.50 4059.75 1300 ---- ---- 3949.75A 3949.75A 3930.75 -31.25 3962.00 1400 ---- ---- 3852.00A 3852.00A 3833.00 -31.50 3864.50 1500 ---- ---- 3754.25A 3754.25A 3735.25 -31.50 3766.75 1600 ---- ---- 3656.75A 3656.75A 3637.50 -31.50 3669.00 1700 ---- ---- 3559.00A 3559.00A 3539.75 -31.75 3571.50 1800 ---- ---- 3461.50A 3461.50A 3442.00 -31.75 3473.75 1900 ---- ---- 3363.75A 3363.75A 3344.25 -32.00 3376.25 2000 ---- ---- 3266.25A 3266.25A 3246.75 -32.00 3278.75 2100 ---- ---- 3168.50A 3168.50A 3149.00 -32.00 3181.00 2200 ---- ---- 3071.00A 3071.00A 3051.50 -32.00 3083.50 2300 ---- ---- 2973.50A 2973.50A 2953.75 -32.25 2986.00 2400 ---- ---- 2876.00A 2876.00A 2856.25 -32.25 2888.50 2500 ---- ---- 2778.50A 2778.50A 2758.75 -32.25 2791.00 2600 ---- ---- 2681.25A 2681.25A 2661.25 -32.50 2693.75 2700 ---- ---- 2583.75A 2583.75A 2564.00 -32.25 2596.25 2800 ---- ---- 2486.50A 2486.50A 2466.50 -32.50 2499.00 2900 ---- ---- 2389.25A 2389.25A 2369.25 -32.25 2401.50 3000 ---- ---- 2292.00A 2292.00A 2272.00 -32.50 2304.50 3100 ---- ---- 2194.75A 2194.75A 2174.75 -32.50 2207.25 3150 ---- ---- 2146.25A 2146.25A 2126.25 -32.50 2158.75 3200 ---- ---- 2097.75A 2097.75A 2077.75 -32.50 2110.25 3250 ---- ---- 2049.25A 2049.25A 2029.25 -32.50 2061.75 3300 ---- ---- 2000.75A 2000.75A 1980.75 -32.50 2013.25 3350 ---- ---- 1952.25A 1952.25A 1932.25 -32.50 1964.75 3400 ---- ---- 1903.75A 1903.75A 1883.75 -32.50 1916.25 3450 ---- ---- 1855.25A 1855.25A 1835.25 -32.50 1867.75 3500 ---- ---- 1807.00A 1807.00A 1787.00 -32.25 1819.25 3550 ---- ---- 1758.50A 1758.50A 1738.50 -32.50 1771.00 3600 ---- ---- 1710.25A 1710.25A 1690.25 -32.25 1722.50 3650 ---- ---- 1662.00A 1662.00A 1642.00 -32.25 1674.25 3700 ---- ---- 1613.50A 1613.50A 1593.75 -32.25 1626.00 3750 ---- ---- 1565.50A 1565.50A 1545.50 -32.25 1577.75 3800 ---- ---- 1517.25A 1517.25A 1497.50 -32.00 1529.50 3850 ---- ---- 1469.00A 1469.00A 1449.25 -32.25 1481.50 3900 ---- ---- 1421.00A 1421.00A 1401.25 -32.00 1433.25 3950 ---- ---- 1337.75A 1337.75A 1353.25 -32.00 1385.25 4000 ---- ---- 1288.75A 1288.75A 1305.50 -31.75 1337.25 2 2 4050 ---- ---- 1241.00A 1241.00A 1257.75 -31.75 1289.50 4100 ---- ---- 1193.50A 1193.50A 1210.00 -31.50 1241.50 4150 ---- ---- 1146.00A 1146.00A 1162.25 -31.50 1193.75 4200 ---- ---- 1098.50A 1098.50A 1114.75 -31.50 1146.25 4250 ---- ---- 1051.25A 1051.25A 1067.50 -31.25 1098.75 4300 ---- ---- 1004.25A 1004.25A 1020.25 -31.25 1051.50 4350 ---- ---- 957.50A 957.50A 973.25 -31.00 1004.25 4400 ---- ---- 910.75A 910.75A 926.50 -30.75 957.25 4450 ---- ---- 863.50A 863.50A 880.00 -30.25 910.25 4500 ---- ---- 817.50A 817.50A 833.50 -30.25 863.75 4550 ---- ---- 771.75A 771.75A 787.50 -29.75 817.25 4600 ---- ---- 726.50A 726.50A 741.75 -29.50 771.25 4650 ---- ---- 681.50A 681.50A 696.50 -29.00 725.50 3 4700 ---- ---- 637.00A 637.00A 651.50 -28.75 680.25 1 2 4750 ---- ---- 593.25A 593.25A 607.25 -28.25 635.50 1 4800 ---- ---- 550.00A 550.00A 563.50 -27.50 591.00 4850 ---- ---- 507.50A 507.50A 520.50 -27.00 547.50 1 4900 ---- ---- 466.00A 466.00A 478.25 -26.25 504.50 4950 427.00 427.00 425.25A 427.00A 437.00 -25.50 1 462.50 1 5000 ---- ---- 384.00A 384.00A 396.75 -24.75 421.50 5050 ---- ---- 342.50A 342.50A 358.00 -23.75 381.75 6 5100 ---- ---- 305.75A 305.75A 320.50 -22.75 343.25 1 5150 ---- ---- 271.00A 271.00A 284.75 -21.50 306.25 159 5200 ---- ---- 237.75A 237.75A 251.00 -20.00 271.00 93 5250 210.00 210.00 206.75A 210.00A 219.00 -18.75 9 237.75 84 5300 ---- ---- 178.00A 178.00A 189.00 -17.25 206.25 178 5350 ---- ---- 151.50A 151.50A 161.00 -16.25 177.25 106 5400 ---- ---- 127.50A 127.50A 136.00 -14.75 150.75 9 144 5450 ---- ---- 106.25A 106.25A 113.75 -13.00 28 126.75 30 5500 90.50 90.50 87.50A 90.50A 94.25 -11.00 116 105.25 217 5550 ---- ---- 71.25A 71.25A 77.25 -9.25 86.50 88 5600 ---- ---- 57.75A 57.75A 62.75 -7.75 7 70.50 14 5650 ---- ---- 46.00A 46.00A 50.25 -6.50 24 56.75 4 27 5700 ---- ---- 36.75A 36.75A 40.00 -5.25 88 45.25 47 130 5750 30.25 30.25 28.75A 30.25A 31.50 -4.50 8 36.00 1 93 5800 ---- ---- 22.50A 22.50A 24.75 -3.75 28.50 41 5850 ---- ---- 17.75A 17.75A 19.50 -2.75 22.25 2 5900 ---- ---- 13.75A 13.75A 15.25 -2.25 3 17.50 229 5950 ---- ---- 11.00A 11.00A 12.00 -1.75 13.75 6000 ---- ---- 8.45A 8.45A 9.30 -1.45 114 10.75 3 58 6050 ---- ---- 6.65A 6.65A 7.35 -1.10 8.45 6100 ---- ---- 5.35A 5.35A 5.80 -.90 6.70 2 11 6150 ---- ---- 4.25A 4.25A 4.60 -.70 5.30 2 6200 ---- ---- 3.45A 3.45A 3.70 -.55 4.25 8 6250 ---- ---- 2.80A 2.80A 3.00 -.45 3.45 6300 ---- ---- 2.30A 2.30A 2.45 -.35 2.80 54 6350 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 6400 ---- ---- 1.60A 1.60A 1.65 -.25 1.90 1 6500 ---- ---- 1.15A 1.15A 1.15 -.15 1.30 6600 ---- ---- .85A .85A .85 -.10 .95 20 26 6700 ---- ---- .65A .65A .65 -.05 .70 51 6800 ---- ---- ---- ---- .50 -.05 .55 6900 ---- ---- ---- ---- .35 -.05 .40 7000 ---- ---- ---- ---- .30 .00 .30 30 7100 ---- ---- ---- ---- .20 -.05 .25 7200 ---- ---- ---- ---- .15 -.05 .20 7300 ---- ---- ---- ---- .10 -.05 .15 7400 ---- ---- ---- ---- .10 .00 .10 7500 ---- ---- ---- ---- .05 -.05 .10 EW SEP24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- 4378.75A 4378.75A 4356.50 -32.00 4388.50 3 1000 ---- ---- 4281.50A 4281.50A 4259.25 -32.00 4291.25 254 1100 ---- ---- 4184.25A 4184.25A 4161.75 -32.25 4194.00 1200 ---- ---- 4087.00A 4087.00A 4064.50 -32.25 4096.75 1300 ---- ---- 3989.50A 3989.50A 3967.25 -32.25 3999.50 1400 ---- ---- 3892.25A 3892.25A 3870.00 -32.25 3902.25 1500 ---- ---- 3795.00A 3795.00A 3772.75 -32.25 3805.00 1600 ---- ---- 3698.00A 3698.00A 3675.25 -32.50 3707.75 1700 ---- ---- 3600.75A 3600.75A 3578.00 -32.50 3610.50 1800 ---- ---- 3503.50A 3503.50A 3480.75 -32.75 3513.50 1900 ---- ---- 3406.25A 3406.25A 3383.75 -32.50 3416.25 25 2000 ---- ---- 3309.25A 3309.25A 3286.50 -32.75 3319.25 2100 ---- ---- 3212.00A 3212.00A 3189.25 -32.75 3222.00 2200 ---- ---- 3115.00A 3115.00A 3092.25 -32.75 3125.00 2300 ---- ---- 3018.00A 3018.00A 2995.25 -32.75 3028.00 2400 ---- ---- 2921.00A 2921.00A 2898.25 -32.75 2931.00 2500 ---- ---- 2824.00A 2824.00A 2801.25 -33.00 2834.25 2600 ---- ---- 2727.00A 2727.00A 2704.25 -33.00 2737.25 2650 ---- ---- 2678.50A 2678.50A 2656.00 -33.00 2689.00 2700 ---- ---- 2630.25A 2630.25A 2607.50 -33.00 2640.50 2750 ---- ---- 2581.75A 2581.75A 2559.00 -33.00 2592.00 2800 ---- ---- 2533.25A 2533.25A 2510.75 -33.00 2543.75 2850 ---- ---- 2485.00A 2485.00A 2462.25 -33.00 2495.25 2900 ---- ---- 2436.50A 2436.50A 2414.00 -33.00 2447.00 2950 ---- ---- 2388.25A 2388.25A 2365.50 -33.25 2398.75 3000 ---- ---- 2340.00A 2340.00A 2317.25 -33.00 2350.25 5 3050 ---- ---- 2291.50A 2291.50A 2269.00 -33.00 2302.00 3100 ---- ---- 2243.25A 2243.25A 2220.75 -33.00 2253.75 3150 ---- ---- 2195.00A 2195.00A 2172.50 -33.00 2205.50 3200 ---- ---- 2146.75A 2146.75A 2124.25 -33.00 2157.25 3250 ---- ---- 2098.50A 2098.50A 2076.00 -33.00 2109.00 3300 ---- ---- 2050.25A 2050.25A 2027.75 -33.00 2060.75 3350 ---- ---- 2002.25A 2002.25A 1979.75 -33.00 2012.75 3400 ---- ---- 1954.00A 1954.00A 1931.50 -33.00 1964.50 3450 ---- ---- 1906.00A 1906.00A 1883.50 -33.00 1916.50 17 3500 ---- ---- 1857.75A 1857.75A 1835.50 -32.75 1868.25 74 3550 ---- ---- 1809.75A 1809.75A 1787.50 -32.75 1820.25 18 3600 ---- ---- 1761.75A 1761.75A 1739.50 -32.75 1772.25 5 3650 ---- ---- 1713.75A 1713.75A 1691.50 -32.75 1724.25 3700 ---- ---- 1665.75A 1665.75A 1643.50 -32.75 1676.25 30 3750 ---- ---- 1618.00A 1618.00A 1595.75 -32.75 1628.50 3800 ---- ---- 1570.25A 1570.25A 1548.00 -32.50 1580.50 16 3850 ---- ---- 1522.25A 1522.25A 1500.25 -32.50 1532.75 3900 ---- ---- 1474.75A 1474.75A 1452.50 -32.50 1485.00 11 3950 ---- ---- 1389.50A 1389.50A 1405.00 -32.50 1437.50 4000 ---- ---- 1342.25A 1342.25A 1357.50 -32.50 1390.00 4 4050 ---- ---- 1295.00A 1295.00A 1310.25 -32.25 1342.50 4100 ---- ---- 1247.75A 1247.75A 1263.00 -32.00 1295.00 48 4150 ---- ---- 1200.75A 1200.75A 1215.75 -32.00 1247.75 8 4200 ---- ---- 1153.75A 1153.75A 1168.75 -31.75 1200.50 86 4250 ---- ---- 1107.00A 1107.00A 1121.75 -31.75 1153.50 79 4300 ---- ---- 1060.25A 1060.25A 1075.25 -31.50 1106.75 148 4350 ---- ---- 1014.00A 1014.00A 1028.50 -31.50 1060.00 4400 ---- ---- 967.75A 967.75A 982.25 -31.00 1013.25 178 4450 ---- ---- 921.25A 921.25A 936.25 -30.75 967.00 45 4500 ---- ---- 875.75A 875.75A 890.25 -30.75 921.00 453 4550 ---- ---- 830.25A 830.25A 844.75 -30.25 875.00 4 4600 ---- ---- 785.25A 785.25A 799.50 -30.00 829.50 360 4650 ---- ---- 740.75A 740.75A 754.75 -29.50 784.25 184 4700 ---- ---- 696.75A 696.75A 710.25 -29.25 739.50 251 4750 ---- ---- 653.25A 653.25A 666.25 -28.75 695.00 317 4800 ---- ---- 610.00A 610.00A 623.00 -28.25 651.25 625 4850 ---- ---- 568.25A 568.25A 580.25 -27.75 608.00 525 4900 ---- ---- 526.50A 526.50A 538.25 -27.00 565.25 759 4950 ---- ---- 486.25A 486.25A 497.25 -26.25 523.50 164 5000 ---- ---- 446.75A 446.75A 457.25 -25.25 482.50 318 5050 ---- ---- 402.00A 402.00A 418.00 -24.75 442.75 112 5100 ---- ---- 364.75A 364.75A 380.25 -23.75 404.00 561 5150 ---- ---- 329.00A 329.00A 343.75 -22.75 196 366.50 314 5200 ---- ---- 294.75A 294.75A 308.75 -21.50 2 330.25 666 5250 ---- ---- 262.00A 262.00A 275.50 -20.25 295.75 574 5300 235.25 235.25 231.50A 235.25B 243.75 -19.25 1 263.00 239 5350 ---- ---- 202.50A 202.50A 214.00 -18.00 232.00 480 5400 ---- ---- 175.75A 175.75A 186.25 -16.75 203.00 365 5450 ---- ---- 151.25A 151.25A 160.75 -15.50 4 176.25 310 5500 ---- ---- 129.00A 129.00A 137.50 -14.25 151.75 707 5550 ---- ---- 109.25A 109.25A 116.50 -12.75 129.25 109 5600 ---- ---- 91.50A 91.50A 98.00 -11.25 109.25 95 5650 ---- ---- 76.25A 76.25A 81.75 -9.75 91.50 87 5700 ---- ---- 63.00A 63.00A 67.75 -8.25 76.00 303 5750 ---- ---- 51.50A 51.50A 55.75 -6.75 62.50 5 5800 ---- ---- 42.00A 42.00A 45.50 -5.75 51.25 402 5850 35.00 35.00 34.00A 35.00A 37.00 -4.50 6 41.50 16 559 5900 ---- ---- 27.50A 27.50A 29.75 -4.00 33.75 280 5950 22.50 22.50 22.00A 22.50B 24.00 -3.25 3 27.25 115 6000 ---- ---- 17.75A 17.75A 19.25 -2.50 21.75 274 6050 ---- ---- 14.25A 14.25A 15.50 -2.00 17.50 6 6100 ---- ---- 11.50A 11.50A 12.50 -1.75 14.25 2 6150 ---- ---- 9.15A 9.15A 9.95 -1.55 11.50 243 6200 ---- ---- 7.35A 7.35A 8.05 -1.20 9.25 256 6250 ---- ---- 6.05A 6.05A 6.55 -.95 7.50 6300 ---- ---- 5.05A 5.05A 5.35 -.80 6.15 4 6350 ---- ---- 4.20A 4.20A 4.40 -.65 5.05 6400 ---- ---- 3.50A 3.50A 3.65 -.55 4.20 2 6450 ---- ---- 2.95A 2.95A 3.05 -.45 3.50 151 6500 2.45 2.45 2.40A 2.45B 2.55 -.35 5 2.90 6 6600 ---- ---- 1.80A 1.80A 1.85 -.25 2.10 5 6700 ---- ---- 1.35A 1.35A 1.35 -.20 1.55 6800 ---- ---- 1.05A 1.05A 1.00 -.15 1.15 3 6900 ---- ---- .80A .80A .75 -.10 .85 2 7000 ---- ---- ---- ---- .60 -.05 .65 7100 ---- ---- ---- ---- .50 -.05 .55 7200 ---- ---- ---- ---- .40 -.05 .45 7300 ---- ---- ---- ---- .30 -.05 .35 7400 ---- ---- ---- ---- .25 -.05 .30 7500 ---- ---- ---- ---- .25 .00 .25 EW DEC24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- 5149.00A 5149.00A 5118.25 -35.00 5153.25 230 230 900 ---- ---- 4380.50A 4380.50A 4350.25 -34.75 4385.00 1000 ---- ---- 4284.50A 4284.50A 4254.25 -34.75 4289.00 19 1100 ---- ---- 4188.50A 4188.50A 4158.25 -34.75 4193.00 1 1200 ---- ---- 4092.50A 4092.50A 4062.50 -34.75 4097.25 1300 ---- ---- 3996.50A 3996.50A 3966.50 -34.75 4001.25 1400 ---- ---- 3900.75A 3900.75A 3870.75 -34.75 3905.50 1500 ---- ---- 3804.75A 3804.75A 3775.00 -34.75 3809.75 1600 ---- ---- 3709.00A 3709.00A 3679.00 -35.00 3714.00 1700 ---- ---- 3613.25A 3613.25A 3583.50 -34.75 3618.25 1800 ---- ---- 3517.50A 3517.50A 3487.75 -34.75 3522.50 1900 ---- ---- 3421.75A 3421.75A 3392.00 -34.75 3426.75 2000 ---- ---- 3326.25A 3326.25A 3296.50 -34.75 3331.25 2100 ---- ---- 3230.50A 3230.50A 3201.00 -34.50 3235.50 230 230 2200 ---- ---- 3135.00A 3135.00A 3105.50 -34.50 3140.00 2300 ---- ---- 3039.50A 3039.50A 3010.00 -34.50 3044.50 2400 ---- ---- 2944.00A 2944.00A 2914.75 -34.50 2949.25 2500 ---- ---- 2848.75A 2848.75A 2819.50 -34.25 2853.75 2600 ---- ---- 2753.50A 2753.50A 2724.25 -34.25 2758.50 2700 ---- ---- 2658.25A 2658.25A 2629.25 -34.25 2663.50 2800 ---- ---- 2563.00A 2563.00A 2534.25 -34.00 2568.25 2900 ---- ---- 2468.00A 2468.00A 2439.25 -34.00 2473.25 2950 ---- ---- 2420.50A 2420.50A 2391.75 -34.25 2426.00 3000 ---- ---- 2373.25A 2373.25A 2344.50 -34.00 2378.50 18 3050 ---- ---- 2325.75A 2325.75A 2297.00 -34.00 2331.00 3100 ---- ---- 2278.25A 2278.25A 2249.75 -34.00 2283.75 3150 ---- ---- 2231.00A 2231.00A 2202.50 -34.00 2236.50 3200 ---- ---- 2183.75A 2183.75A 2155.25 -34.00 2189.25 3250 ---- ---- 2136.50A 2136.50A 2108.00 -34.00 2142.00 3300 ---- ---- 2089.25A 2089.25A 2061.00 -33.75 2094.75 3350 ---- ---- 2042.00A 2042.00A 2013.75 -33.75 2047.50 3400 ---- ---- 1995.00A 1995.00A 1966.75 -33.75 2000.50 3450 ---- ---- 1947.75A 1947.75A 1919.75 -33.50 1953.25 3500 ---- ---- 1900.75A 1900.75A 1872.75 -33.50 1906.25 3550 ---- ---- 1853.75A 1853.75A 1826.00 -33.25 1859.25 3600 ---- ---- 1807.00A 1807.00A 1779.00 -33.50 1812.50 3650 ---- ---- 1720.75A 1720.75A 1732.25 -33.25 1765.50 3700 ---- ---- 1674.00A 1674.00A 1685.75 -33.00 1718.75 3750 ---- ---- 1627.50A 1627.50A 1639.00 -33.25 1672.25 3800 ---- ---- 1581.00A 1581.00A 1592.75 -32.75 1625.50 51 3850 ---- ---- 1534.75A 1534.75A 1546.25 -32.75 1579.00 3900 ---- ---- 1488.50A 1488.50A 1500.00 -32.75 1532.75 3950 ---- ---- 1442.50A 1442.50A 1454.00 -32.50 1486.50 4000 ---- ---- 1396.50A 1396.50A 1408.00 -32.25 1440.25 34 4050 ---- ---- 1350.75A 1350.75A 1362.00 -32.50 1394.50 4100 ---- ---- 1305.00A 1305.00A 1316.25 -32.25 1348.50 4150 ---- ---- 1259.75A 1259.75A 1270.75 -32.00 1302.75 4200 ---- ---- 1213.50A 1213.50A 1225.50 -31.75 1257.25 86 4250 ---- ---- 1168.50A 1168.50A 1180.50 -31.50 1212.00 4300 ---- ---- 1119.50A 1119.50A 1135.50 -31.25 1166.75 147 4350 ---- ---- 1075.00A 1075.00A 1091.00 -30.75 1121.75 4400 ---- ---- 1030.75A 1030.75A 1046.75 -30.50 1077.25 104 4450 ---- ---- 986.50A 986.50A 1002.50 -30.25 1032.75 4500 ---- ---- 943.50A 943.50A 959.00 -29.75 988.75 49 4550 ---- ---- 900.25A 900.25A 915.50 -29.50 945.00 4600 ---- ---- 859.50A 859.50A 872.50 -29.25 901.75 175 4650 ---- ---- 812.75A 812.75A 830.00 -29.00 859.00 14 4700 ---- ---- 773.25A 773.25A 788.00 -28.50 816.50 194 4750 ---- ---- 734.25A 734.25A 746.50 -28.25 774.75 80 4800 ---- ---- 691.75A 691.75A 705.50 -27.75 733.25 855 4850 ---- ---- 655.25A 655.25A 665.25 -27.25 692.50 12 4900 ---- ---- 612.25A 612.25A 625.50 -26.75 652.25 674 4950 ---- ---- 577.00A 577.00A 586.75 -26.00 612.75 125 5000 ---- ---- 532.75A 532.75A 548.50 -25.50 574.00 277 5050 ---- ---- 496.00A 496.00A 511.25 -24.75 536.00 510 5100 ---- ---- 460.25A 460.25A 474.75 -24.25 7 499.00 823 5150 ---- ---- 425.50A 425.50A 439.50 -23.25 462.75 194 5200 ---- ---- 391.75A 391.75A 405.50 -22.50 2 428.00 366 5250 ---- ---- 359.25A 359.25A 372.50 -22.25 394.75 85 5300 ---- ---- 328.00A 328.00A 341.00 -22.00 363.00 1 607 5350 ---- ---- 298.00A 298.00A 310.50 -22.00 332.50 1 77 5400 ---- ---- 269.50A 269.50A 280.75 -21.75 302.50 1 185 5450 ---- ---- 242.75A 242.75A 252.50 -20.00 272.50 18 5500 ---- ---- 217.25A 217.25A 226.50 -16.50 243.00 1 612 5550 ---- 217.75B 193.50A 193.50A 202.25 -15.25 217.50 275 5600 ---- ---- 171.50A 171.50A 179.50 -14.25 193.75 132 5650 ---- ---- 151.25A 151.25A 158.50 -13.00 1 171.50 9 5700 ---- 151.25B 132.50A 132.50A 139.25 -11.50 150.75 21 5750 ---- 132.50B 115.75A 115.75A 121.75 -10.00 131.75 4 5800 ---- 115.50B 100.50A 100.50A 106.00 -9.00 115.00 361 5850 ---- 100.25B 87.00A 87.00A 92.00 -7.75 99.75 6 5900 ---- 86.75B 74.75A 74.75A 79.25 -7.25 86.50 1 425 5950 ---- 74.75B 64.25A 64.25A 68.00 -6.50 74.50 12 6000 ---- ---- 55.00A 55.00A 58.25 -5.75 1 64.00 1 50 6050 ---- ---- 47.00A 47.00A 49.75 -5.00 54.75 48 129 6100 ---- ---- 39.75A 39.75A 42.25 -4.50 46.75 23 6150 ---- ---- 33.75A 33.75A 36.00 -3.75 39.75 2 127 6200 ---- ---- 28.75A 28.75A 30.50 -3.25 33.75 48 6250 ---- 28.75B 24.25A 24.25A 25.75 -2.75 28.50 73 104 6300 20.75 20.75 20.75 20.75B 21.75 -2.50 1 24.25 5 29 6350 ---- ---- 17.50A 17.50A 18.50 -2.00 20.50 23 6400 ---- ---- 15.00A 15.00A 15.75 -1.75 17.50 11 6450 ---- ---- 12.75A 12.75A 13.25 -1.50 14.75 6500 11.25 11.25 10.75 10.75B 11.25 -1.25 2 12.50 115 6600 ---- ---- 7.90A 7.90A 8.30 -.85 9.15 59 6700 ---- ---- 5.85A 5.85A 6.15 -.60 6.75 9 6800 ---- ---- 4.45A 4.45A 4.60 -.45 5.05 1 6900 ---- ---- 3.45A 3.45A 3.50 -.30 3.80 9 7000 ---- ---- 2.70A 2.70A 2.70 -.25 2.95 315 7100 ---- ---- 2.15A 2.15A 2.10 -.20 2.30 140 7200 ---- ---- 1.75A 1.75A 1.65 -.20 1.85 7300 ---- ---- 1.40A 1.40A 1.35 -.15 1.50 3 7400 ---- ---- 1.15A 1.15A 1.05 -.20 1.25 7500 ---- ---- .95A .95A .85 -.15 1.00 132 7600 ---- ---- ---- ---- .70 -.10 .80 4 7700 ---- ---- ---- ---- .55 -.10 .65 EW MAR25 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 4347.00 -34.50 4381.50 1000 ---- ---- ---- ---- 4252.50 -34.25 4286.75 100 1100 ---- ---- 4192.00A 4192.00A 4157.75 -34.50 4192.25 1200 ---- ---- 4097.25A 4097.25A 4063.25 -34.25 4097.50 1300 ---- ---- 4002.50A 4002.50A 3968.50 -34.50 4003.00 1400 ---- ---- 3908.00A 3908.00A 3874.00 -34.25 3908.25 1500 ---- ---- 3813.25A 3813.25A 3779.50 -34.25 3813.75 1600 ---- ---- 3718.75A 3718.75A 3685.00 -34.25 3719.25 1700 ---- ---- 3623.50A 3623.50A 3590.50 -34.25 3624.75 1800 ---- ---- 3529.75A 3529.75A 3496.00 -34.50 3530.50 1900 ---- ---- 3435.50A 3435.50A 3401.75 -34.25 3436.00 2000 ---- ---- 3340.25A 3340.25A 3307.50 -34.25 3341.75 2100 ---- ---- 3246.00A 3246.00A 3213.25 -34.25 3247.50 2200 ---- ---- 3152.50A 3152.50A 3119.25 -34.00 3153.25 2300 ---- ---- 3058.50A 3058.50A 3025.25 -34.00 3059.25 2400 ---- ---- 2964.25A 2964.25A 2931.25 -34.00 2965.25 2500 ---- ---- 2870.25A 2870.25A 2837.50 -34.00 2871.50 2600 ---- ---- 2775.75A 2775.75A 2743.75 -33.75 2777.50 2700 ---- ---- 2682.00A 2682.00A 2650.25 -33.75 2684.00 2800 ---- ---- 2588.50A 2588.50A 2556.75 -33.75 2590.50 2900 ---- ---- 2495.00A 2495.00A 2463.50 -33.50 2497.00 3000 ---- ---- 2401.50A 2401.50A 2370.25 -33.50 2403.75 3100 ---- ---- 2309.25A 2309.25A 2277.50 -33.25 2310.75 3200 ---- ---- 2215.50A 2215.50A 2184.75 -33.00 2217.75 3300 ---- ---- 2123.50A 2123.50A 2092.25 -32.75 2125.00 3350 ---- ---- 2076.50A 2076.50A 2046.00 -32.75 2078.75 3400 ---- ---- 1997.50A 1997.50A 2000.00 -32.75 2032.75 3450 ---- ---- 1951.00A 1951.00A 1954.00 -32.50 1986.50 3500 ---- ---- 1905.25A 1905.25A 1908.00 -32.50 1940.50 3550 ---- ---- 1859.00A 1859.00A 1862.00 -32.75 1894.75 3600 ---- ---- 1813.50A 1813.50A 1816.25 -32.50 1848.75 3650 ---- ---- 1767.75A 1767.75A 1770.75 -32.25 1803.00 3700 ---- ---- 1722.25A 1722.25A 1725.25 -32.00 1757.25 3750 ---- ---- 1676.75A 1676.75A 1679.75 -32.00 1711.75 3800 ---- ---- 1631.50A 1631.50A 1634.50 -32.00 1666.50 3850 ---- ---- 1586.50A 1586.50A 1589.25 -31.75 1621.00 3900 ---- ---- 1541.75A 1541.75A 1544.50 -31.50 1576.00 3950 ---- ---- 1497.00A 1497.00A 1499.50 -31.50 1531.00 4000 ---- ---- 1452.25A 1452.25A 1455.00 -31.00 1486.00 4050 ---- ---- 1401.00A 1401.00A 1410.50 -30.75 1441.25 4100 ---- ---- 1356.75A 1356.75A 1366.25 -30.50 1396.75 8 4150 ---- ---- 1312.50A 1312.50A 1322.00 -30.50 1352.50 4200 ---- ---- 1263.75A 1263.75A 1278.25 -30.25 1308.50 4250 ---- ---- 1215.25A 1215.25A 1234.50 -30.00 1264.50 4300 ---- ---- 1181.00A 1181.00A 1191.25 -29.75 1221.00 10 4350 ---- ---- 1134.00A 1134.00A 1148.00 -29.50 1177.50 4400 ---- ---- 1095.25A 1095.25A 1105.25 -29.25 1134.50 4450 ---- ---- 1048.75A 1048.75A 1062.75 -29.00 1091.75 4500 ---- ---- 1006.75A 1006.75A 1020.50 -29.00 1049.50 4550 ---- ---- 961.00A 961.00A 978.75 -28.50 1007.25 4600 ---- ---- 927.50A 927.50A 937.25 -28.50 965.75 13 4650 ---- ---- 881.75A 881.75A 896.50 -28.00 924.50 4700 ---- ---- 842.75A 842.75A 856.00 -27.50 883.50 23 4750 ---- ---- 805.00A 805.00A 815.75 -27.50 843.25 4800 ---- ---- 763.75A 763.75A 776.25 -27.25 803.50 294 4850 ---- ---- 725.00A 725.00A 737.50 -26.50 764.00 4900 ---- ---- 687.00A 687.00A 699.25 -26.00 725.25 252 4950 ---- ---- 645.00A 645.00A 661.50 -25.50 687.00 5000 ---- ---- 608.25A 608.25A 624.50 -25.00 649.50 111 5050 ---- ---- 572.25A 572.25A 588.50 -24.00 612.50 5100 ---- ---- 537.00A 537.00A 553.00 -23.25 576.25 139 5150 ---- ---- 502.75A 502.75A 518.50 -22.50 541.00 5200 ---- ---- 469.25A 469.25A 484.75 -21.75 506.50 376 5250 ---- ---- 436.75A 436.75A 451.75 -21.00 472.75 5300 ---- ---- 405.25A 405.25A 419.75 -20.50 440.25 179 5350 ---- ---- 374.75A 374.75A 388.50 -20.50 409.00 5400 349.00 349.00 345.25A 349.00B 358.50 -20.25 2 378.75 131 5450 320.75 321.00 317.25A 321.00B 329.25 -20.00 2 349.25 5500 ---- ---- 290.50A 290.50A 301.50 -18.75 320.25 100 5550 ---- ---- 264.75A 264.75A 274.75 -17.50 292.25 5600 ---- ---- 240.75A 240.75A 249.75 -16.00 265.75 184 5650 ---- ---- 217.75A 217.75A 226.25 -14.75 241.00 5700 ---- ---- 196.50A 196.50A 204.25 -14.00 218.25 272 5750 ---- ---- 176.50A 176.50A 183.75 -13.25 197.00 5800 ---- ---- 158.00A 158.00A 164.75 -12.50 177.25 8 5850 ---- ---- 141.00A 141.00A 147.25 -11.25 158.50 5900 ---- ---- 125.50A 125.50A 131.00 -10.50 141.50 132 5950 ---- ---- 111.25A 111.25A 116.25 -9.50 125.75 6000 ---- ---- 98.25A 98.25A 102.75 -8.75 111.50 94 6050 ---- ---- 86.75A 86.75A 90.75 -7.75 98.50 6100 ---- ---- 76.25A 76.25A 79.75 -7.25 87.00 38 6150 67.50 67.50 67.00A 67.50B 70.00 -6.50 1 76.50 6200 ---- ---- 58.75A 58.75A 61.50 -5.75 67.25 1 6250 ---- ---- 51.25A 51.25A 53.75 -5.25 59.00 6300 ---- ---- 45.00A 45.00A 47.00 -4.50 51.50 6350 ---- ---- 39.25A 39.25A 41.00 -4.25 45.25 6400 ---- ---- 34.00A 34.00A 35.75 -3.75 39.50 6450 ---- ---- 29.75A 29.75A 31.25 -3.25 34.50 6500 ---- ---- 26.00A 26.00A 27.25 -2.75 30.00 6550 ---- ---- 22.75A 22.75A 24.00 -2.25 26.25 6600 ---- ---- 19.75A 19.75A 21.00 -1.75 22.75 6700 ---- ---- 15.25A 15.25A 16.00 -1.50 17.50 6800 ---- ---- 11.75A 11.75A 12.25 -1.00 13.25 6900 ---- ---- 9.10A 9.10A 9.50 -.75 10.25 1 7000 ---- ---- 7.20A 7.20A 7.45 -.65 8.10 149 7100 ---- ---- 5.75A 5.75A 5.90 -.55 6.45 7200 ---- ---- 4.70A 4.70A 4.70 -.45 5.15 7300 ---- ---- 3.85A 3.85A 3.85 -.35 4.20 7400 ---- ---- 3.20A 3.20A 3.15 -.30 3.45 1 7500 ---- ---- 2.70A 2.70A 2.60 -.25 2.85 348 7600 ---- ---- 2.25A 2.25A 2.15 -.20 2.35 7700 ---- ---- ---- ---- 1.80 -.15 1.95 EW JUN25 End of Month (EOM) Emini S&P Options CALL 1000 ---- ---- ---- ---- 4253.50 -30.75 4284.25 1100 ---- ---- ---- ---- 4160.25 -30.50 4190.75 1200 ---- ---- ---- ---- 4066.75 -30.75 4097.50 1300 ---- ---- ---- ---- 3973.25 -30.75 4004.00 1400 ---- ---- ---- ---- 3879.75 -31.00 3910.75 1500 ---- ---- ---- ---- 3786.50 -30.75 3817.25 1600 ---- ---- ---- ---- 3693.00 -31.00 3724.00 1700 ---- ---- ---- ---- 3599.75 -31.00 3630.75 1800 ---- ---- ---- ---- 3506.50 -31.00 3537.50 1900 ---- ---- ---- ---- 3413.25 -31.25 3444.50 2000 ---- ---- ---- ---- 3320.25 -31.25 3351.50 2100 ---- ---- ---- ---- 3227.25 -31.25 3258.50 2200 ---- ---- ---- ---- 3134.50 -31.00 3165.50 2300 ---- ---- ---- ---- 3041.75 -31.00 3072.75 2400 ---- ---- ---- ---- 2949.25 -31.00 2980.25 2500 ---- ---- ---- ---- 2856.75 -31.00 2887.75 2600 ---- ---- ---- ---- 2764.50 -30.75 2795.25 2700 ---- ---- ---- ---- 2672.25 -30.75 2703.00 2800 ---- ---- ---- ---- 2580.25 -30.75 2611.00 2900 ---- ---- ---- ---- 2488.50 -30.75 2519.25 3000 ---- ---- ---- ---- 2396.75 -30.75 2427.50 3100 ---- ---- ---- ---- 2305.50 -30.75 2336.25 3200 ---- ---- ---- ---- 2214.50 -30.50 2245.00 3300 ---- ---- ---- ---- 2123.75 -30.50 2154.25 3400 ---- ---- ---- ---- 2033.25 -30.50 2063.75 3500 ---- ---- ---- ---- 1943.25 -30.25 1973.50 3600 ---- ---- ---- ---- 1853.75 -30.00 1883.75 3700 ---- ---- ---- ---- 1764.75 -29.75 1794.50 3800 ---- ---- ---- ---- 1676.25 -29.50 1705.75 3900 ---- ---- ---- ---- 1588.50 -29.00 1617.50 4000 ---- ---- ---- ---- 1501.25 -28.75 1530.00 4100 ---- ---- 1395.75A 1395.75A 1415.00 -28.25 1443.25 4200 ---- ---- 1308.50A 1308.50A 1329.50 -27.75 1357.25 4300 ---- ---- 1224.50A 1224.50A 1245.00 -27.50 1272.50 4400 ---- ---- 1145.75A 1145.75A 1161.50 -27.00 1188.50 4500 ---- ---- 1059.75A 1059.75A 1079.50 -26.50 1106.00 4600 ---- ---- 979.50A 979.50A 998.75 -26.00 1024.75 4700 ---- ---- 901.00A 901.00A 919.75 -25.25 945.00 4800 ---- ---- 830.75A 830.75A 842.50 -24.50 867.00 4900 ---- ---- 748.50A 748.50A 767.75 -23.25 791.00 5000 ---- ---- 676.25A 676.25A 695.00 -22.00 717.00 5100 ---- ---- 606.50A 606.50A 625.00 -20.50 645.50 70 5200 ---- ---- 539.75A 539.75A 557.75 -19.00 576.75 59 5300 ---- ---- 476.00A 476.00A 493.25 -18.00 511.25 231 5400 ---- ---- 415.75A 415.75A 432.00 -17.00 449.00 79 5500 ---- ---- 359.50A 359.50A 373.50 -16.75 390.25 14 5600 ---- ---- 307.50A 307.50A 318.50 -17.50 336.00 14 5700 ---- ---- 260.00A 260.00A 268.75 -17.00 285.75 32 5800 ---- ---- 217.25A 217.25A 224.75 -15.50 240.25 86 5900 ---- ---- 179.50A 179.50A 186.25 -13.50 199.75 78 6000 ---- ---- 147.00A 147.00A 152.75 -11.75 164.50 6100 ---- ---- 119.25A 119.25A 124.25 -10.00 134.25 6200 ---- ---- 96.00A 96.00A 100.25 -8.50 108.75 6300 ---- ---- 76.75A 76.75A 80.25 -7.25 87.50 6400 ---- ---- 61.25A 61.25A 63.75 -6.25 70.00 6500 ---- ---- 48.75A 48.75A 50.50 -5.25 55.75 6600 ---- ---- 38.75A 38.75A 40.00 -4.25 44.25 62 6700 ---- ---- 30.75A 30.75A 31.75 -3.25 35.00 50 6800 ---- ---- 24.25A 24.25A 25.25 -2.50 27.75 264 6900 ---- ---- 19.25A 19.25A 20.00 -2.00 22.00 7000 ---- ---- 15.50A 15.50A 16.00 -1.50 17.50 7100 ---- ---- 12.50A 12.50A 13.00 -1.25 14.25 7200 ---- ---- 10.25A 10.25A 10.50 -1.00 11.50 7300 ---- ---- 8.45A 8.45A 8.60 -.75 9.35 7400 ---- ---- 7.10A 7.10A 7.10 -.60 7.70 7500 ---- ---- 5.95A 5.95A 5.90 -.50 6.40 7600 ---- ---- 5.05A 5.05A 4.95 -.40 5.35 7700 ---- ---- 4.30A 4.30A 4.15 -.35 4.50 7800 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 EW SEP25 End of Month (EOM) Emini S&P Options CALL 1200 ---- ---- ---- ---- 4064.00 -31.50 4095.50 1300 ---- ---- ---- ---- 3971.75 -31.50 4003.25 1400 ---- ---- ---- ---- 3879.50 -31.50 3911.00 1500 ---- ---- ---- ---- 3787.25 -31.50 3818.75 1600 ---- ---- ---- ---- 3695.00 -31.50 3726.50 1700 ---- ---- ---- ---- 3603.00 -31.50 3634.50 1800 ---- ---- ---- ---- 3511.00 -31.50 3542.50 1900 ---- ---- ---- ---- 3419.00 -31.50 3450.50 2000 ---- ---- ---- ---- 3327.00 -31.75 3358.75 2100 ---- ---- ---- ---- 3235.25 -31.75 3267.00 2200 ---- ---- ---- ---- 3143.75 -31.50 3175.25 2300 ---- ---- ---- ---- 3052.25 -31.50 3083.75 2400 ---- ---- ---- ---- 2961.00 -31.50 2992.50 2500 ---- ---- ---- ---- 2870.00 -31.25 2901.25 2600 ---- ---- ---- ---- 2779.00 -31.25 2810.25 2700 ---- ---- ---- ---- 2688.50 -31.00 2719.50 2800 ---- ---- ---- ---- 2598.00 -31.00 2629.00 2900 ---- ---- ---- ---- 2508.00 -30.75 2538.75 3000 ---- ---- ---- ---- 2418.00 -30.75 2448.75 3100 ---- ---- ---- ---- 2328.25 -30.50 2358.75 3200 ---- ---- ---- ---- 2239.00 -30.25 2269.25 3300 ---- ---- ---- ---- 2150.00 -30.00 2180.00 3400 ---- ---- ---- ---- 2061.50 -29.75 2091.25 3500 ---- ---- ---- ---- 1973.25 -29.75 2003.00 3600 ---- ---- ---- ---- 1885.75 -29.25 1915.00 3700 ---- ---- ---- ---- 1798.50 -29.00 1827.50 3800 ---- ---- ---- ---- 1712.00 -28.75 1740.75 3900 ---- ---- ---- ---- 1626.25 -28.50 1654.75 4000 ---- ---- ---- ---- 1541.25 -28.25 1569.50 4100 ---- ---- 1452.50A 1452.50A 1457.25 -27.50 1484.75 4200 ---- ---- 1355.00A 1355.00A 1374.00 -27.25 1401.25 4300 ---- ---- 1273.00A 1273.00A 1291.75 -26.75 1318.50 4400 ---- ---- 1205.00A 1205.00A 1210.75 -26.25 1237.00 4500 ---- ---- 1112.75A 1112.75A 1131.00 -25.75 1156.75 4600 ---- ---- 1034.75A 1034.75A 1052.50 -25.25 1077.75 4700 ---- ---- 958.50A 958.50A 975.50 -24.75 1000.25 4800 ---- ---- 883.75A 883.75A 900.00 -24.25 924.25 4900 ---- ---- 810.25A 810.25A 826.50 -23.50 850.00 5000 ---- ---- 739.50A 739.50A 754.75 -22.75 777.50 5100 ---- ---- 671.00A 671.00A 685.50 -22.00 707.50 5200 ---- ---- 605.25A 605.25A 618.50 -21.25 639.75 5300 ---- ---- 542.00A 542.00A 554.25 -20.50 574.75 5400 ---- ---- 481.75A 481.75A 493.25 -19.50 512.75 5500 ---- ---- 425.00A 425.00A 435.25 -18.50 453.75 5600 ---- ---- 371.75A 371.75A 381.00 -17.50 398.50 5700 ---- ---- 322.25A 322.25A 330.75 -16.50 347.25 5800 ---- ---- 276.75A 276.75A 284.50 -15.25 299.75 5900 ---- ---- 235.75A 235.75A 242.50 -14.00 256.50 6000 ---- ---- 199.00A 199.00A 204.75 -12.75 217.50 6100 ---- ---- 166.50A 166.50A 171.50 -11.50 183.00 6200 ---- ---- 138.50A 138.50A 142.50 -10.25 152.75 6300 ---- ---- 114.25A 114.25A 117.75 -9.00 126.75 6400 ---- ---- 94.00A 94.00A 96.50 -8.00 104.50 6500 ---- ---- 77.25A 77.25A 79.00 -6.75 85.75 6600 ---- ---- 63.00A 63.00A 64.50 -5.75 70.25 6700 ---- ---- 51.50A 51.50A 52.50 -4.75 57.25 6800 ---- ---- 42.00A 42.00A 42.75 -4.00 46.75 6900 ---- ---- 34.25A 34.25A 35.00 -3.25 38.25 7000 ---- ---- 28.00A 28.00A 28.50 -2.75 31.25 7100 ---- ---- 23.00A 23.00A 23.50 -2.25 25.75 7200 ---- ---- 19.00A 19.00A 19.25 -2.00 21.25 7300 ---- ---- 15.75A 15.75A 16.00 -1.50 17.50 7400 ---- ---- 13.00A 13.00A 13.25 -1.25 14.50 7500 ---- ---- 11.00A 11.00A 11.00 -1.00 12.00 7600 ---- ---- 9.35A 9.35A 9.25 -.75 10.00 7700 ---- ---- 7.95A 7.95A 7.75 -.60 8.35 7800 ---- ---- 6.80A 6.80A 6.50 -.50 7.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16464 18838 190798 EW APR24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 38 1000 .05 .05 .05 .05 CAB .00 51 CAB 94 1100 ---- ---- ---- ---- CAB .00 CAB 120 1200 ---- ---- ---- ---- CAB .00 CAB 55 1300 ---- ---- ---- ---- CAB .00 CAB 641 1400 ---- ---- ---- ---- CAB .00 CAB 1500 ---- ---- ---- ---- CAB .00 CAB 21 1600 ---- ---- ---- ---- CAB .00 CAB 170 1700 ---- ---- ---- ---- CAB .00 CAB 1800 ---- ---- ---- ---- CAB .00 CAB 43 1900 ---- ---- ---- ---- CAB .00 CAB 631 2000 ---- ---- ---- ---- .05 .00 .05 582 2100 ---- ---- ---- ---- .05 .00 .05 464 2200 ---- ---- ---- ---- .05 .00 .05 335 2300 .05 .05 .05 .05 .10 +.05 1 .05 1 197 2400 .05 .05 .05 .05 .10 +.05 1 .05 916 2500 .05 .05 .05 .05 .10 +.05 1 .05 103 2550 ---- ---- ---- ---- .10 +.05 .05 76 2600 ---- ---- ---- ---- .10 +.05 .05 995 2650 ---- ---- ---- ---- .10 +.05 .05 143 2700 ---- ---- ---- ---- .10 .00 .10 5 871 2750 ---- ---- ---- ---- .15 +.05 .10 5 435 2800 ---- ---- ---- ---- .15 +.05 .10 5 3358 2850 ---- ---- ---- ---- .15 +.05 .10 25 3782 2900 .15 .20 .15 .20A .15 .00 17 .15 22 3516 2950 .15 .20 .15 .20 .15 .00 14 .15 136 443 3000 .15 .20 .15 .20 .15 -.05 9 .20 86 5547 3050 .20 .20 .15A .20 .15 -.05 1 .20 63 4174 3100 .25 .25 .25 .25 .20 .00 6 .20 31 457 3150 .20 .20 .20 .20 .20 .00 20 .20 1 279 3200 .20 .25 .20 .25 .20 -.05 34 .25 974 3250 .35 .35 .35 .35A .25 .00 1202 .25 716 3300 .25 .40 .25 .25 .25 -.05 39 .30 140 1679 3350 .25 .40 .25 .40A .30 .00 12 .30 30 2312 3400 ---- .35B ---- .35B .30 .00 4 .30 42 1028 3450 ---- .40B ---- .40B .35 .00 .35 26 1211 3500 .35 .45 .35 .45 .40 +.05 52 .35 104 1767 3550 ---- .50B ---- .50B .40 .00 2 .40 52 702 3600 ---- .55B .40A .40A .45 .00 .45 34 1432 3650 ---- .60B ---- .60B .50 +.05 .45 24 1027 3700 .60 .65B .60 .60B .55 +.05 5 .50 70 1410 3750 .50 .75 .40 .75A .60 +.05 8 .55 20 1645 3800 .70 .80 .55A .70 .65 +.05 17 .60 53 1463 3850 .60 .85B .55 .75 .70 +.05 264 .65 120 3358 3900 .70 .95 .65 .75 .75 +.05 80 .70 262 1131 3950 .75 1.05 .70 .90A .85 +.10 48 .75 215 2018 3975 ---- 1.00B .75A .75A .85 +.05 .80 357 4000 .85 1.15 .75 .95A .90 +.05 389 .85 57 2068 4025 1.00 1.10B .80A 1.00A .95 +.10 20 .85 20 234 4050 1.15 1.15 .85A .95 .95 +.05 39 .90 25 929 4075 1.20 1.20 .90A 1.20A 1.00 +.05 9 .95 102 4136 4100 1.00 1.25 .90 1.15A 1.05 +.05 12 1.00 116 1725 4125 1.35 1.35 .95A 1.35A 1.10 +.10 20 1.00 531 4150 1.00 1.40B 1.00 1.25A 1.15 +.10 5 1.05 14 1878 4175 1.15 1.45 1.05A 1.45A 1.20 +.10 4 1.10 1 457 4200 1.45 1.50B 1.10A 1.15 1.25 +.10 203 1.15 28 1154 4225 1.40 1.60B 1.15A 1.40A 1.30 +.10 10 1.20 2 571 4250 ---- 1.70B 1.20A 1.20A 1.35 +.10 2 1.25 11 615 4275 1.25 1.80 1.20 1.50A 1.40 +.10 336 1.30 215 816 4300 1.30 1.85 1.25 1.75A 1.50 +.15 220 1.35 12 3719 4325 1.35 1.95B 1.35 1.35B 1.55 +.15 21 1.40 800 2781 4350 1.70 2.05B 1.40A 1.70A 1.60 +.15 3 1.45 65 857 4375 2.00 2.15B 1.50A 1.95A 1.70 +.15 27 1.55 277 597 4400 1.65 2.25B 1.55A 1.75 1.80 +.20 443 1.60 37 1848 4425 ---- 2.35B 1.65A 1.65A 1.85 +.15 1 1.70 1 441 4430 ---- 2.40B 1.65A 1.65A 1.90 +.20 1.70 16 182 4440 ---- 2.45B ---- 2.45B 1.95 +.25 1.70 47 164 4450 1.75 2.50 1.75 2.05A 1.95 +.20 19 1.75 17 1186 4460 ---- 2.55B 1.75A 1.75A 2.00 +.20 1.80 10 86 4470 ---- 2.60B ---- 2.60B 2.05 +.25 1.80 20 4475 ---- 2.65B 1.80A 1.80A 2.10 +.25 4 1.85 11 253 4480 ---- 2.70B 1.80A 1.80A 2.10 +.25 1.85 1 421 4490 ---- 2.75B 1.85A 1.85A 2.15 +.25 1.90 5 201 4500 1.95 2.80B 1.90 2.15 2.20 +.25 176 1.95 65 4650 4510 ---- 2.85B ---- 2.85B 2.25 +.30 1.95 446 4520 ---- 2.95B 1.95A 1.95A 2.30 +.30 2.00 17 376 4525 2.00 2.95B 2.00 2.55A 2.30 +.25 7 2.05 6 2992 4530 ---- 3.00B 2.00A 2.00A 2.35 +.30 2.05 307 4540 2.70 3.10B 2.05A 2.70A 2.40 +.30 6 2.10 47 395 4550 2.20 3.15B 2.15 2.45 2.45 +.30 40 2.15 136 2600 4560 ---- 3.25B 2.15A 2.15A 2.50 +.30 3 2.20 20 599 4570 3.10 3.30B 2.20A 2.60 2.60 +.35 135 2.25 370 1088 4575 2.20 3.35B 2.20 2.70A 2.60 +.35 21 2.25 752 4580 2.80 3.40B 2.25A 2.65B 2.65 +.35 60 2.30 34 719 4590 2.90 3.50B 2.30A 2.80B 2.70 +.35 9 2.35 64 552 4600 2.35 3.60B 2.35 2.85B 2.80 +.40 503 2.40 74 6463 4610 3.35 3.70B 2.40A 2.85B 2.85 +.40 42 2.45 22 506 4620 3.10 3.80B 2.45A 3.00B 2.95 +.45 21 2.50 9 462 4625 2.65 3.90 2.50A 3.10A 2.95 +.40 47 2.55 22 582 4630 3.50 3.90B 3.05 3.10A 3.00 +.45 40 2.55 113 476 4640 3.70 4.00B 2.60A 3.15A 3.10 +.45 58 2.65 24 425 4650 3.55 4.10B 2.65A 3.25B 3.20 +.50 553 2.70 145 3794 4660 3.70 4.25B 2.70A 3.80B 3.25 +.50 140 2.75 51 205 4670 3.80 4.35B 2.80A 3.80A 3.35 +.50 14 2.85 165 581 4675 2.90 4.45B 2.80A 3.75A 3.40 +.55 382 2.85 14 845 4680 4.40 4.50B 2.85A 4.40B 3.45 +.55 2 2.90 12 143 4690 ---- 4.65B 2.95A 2.95A 3.55 +.55 1 3.00 8 273 4700 3.15 4.80B 3.00A 3.80A 3.65 +.60 457 3.05 128 3033 4710 4.65 4.95B 3.10A 3.85A 3.80 +.65 15 3.15 223 395 4720 4.20 5.10B 3.20A 4.15A 3.90 +.65 7 3.25 1 807 4725 3.30 5.20B 3.25A 4.85A 3.95 +.65 46 3.30 9 1067 4730 4.90 5.30B 3.30A 4.90A 4.05 +.70 4 3.35 24 218 4740 4.75 5.50B 3.35A 4.65A 4.15 +.70 4 3.45 236 4750 5.30 5.65B 3.50A 5.30A 4.30 +.75 493 3.55 1262 3085 4760 3.75 5.90B 3.60A 4.75A 4.45 +.80 737 3.65 33 229 4770 5.20 6.10B 3.70A 5.00B 4.60 +.85 186 3.75 4 129 4775 5.85 6.20B 3.75A 4.85A 4.70 +.90 184 3.80 9 1252 4780 5.55 6.35B 3.80A 5.55A 4.75 +.90 90 3.85 9 218 4790 4.50 6.55B 3.95A 5.50A 4.95 +.95 28 4.00 273 791 4800 4.20 6.85B 4.05A 5.15B 5.10 +1.00 168 4.10 623 4241 4810 5.50 7.10B 4.20A 6.05A 5.30 +1.05 3 4.25 136 690 4820 4.45 7.40B 4.35A 4.45B 5.55 +1.15 54 4.40 52 257 4825 4.55 7.55B 4.45A 4.80B 5.65 +1.15 3 4.50 8 1078 4830 ---- 7.70B 4.50A 7.70B 5.75 +1.20 4.55 2 240 4840 7.85 8.05B 4.70A 7.85B 6.00 +1.25 6 4.75 2 571 4850 4.90 8.40B 4.85A 6.75B 6.25 +1.35 214 4.90 133 1956 4860 7.15 8.75B 5.05A 6.90A 6.55 +1.45 3 5.10 432 4870 5.35 9.15B 5.25A 7.15A 6.85 +1.55 109 5.30 171 4875 5.55 9.35B 5.35A 7.30A 7.00 +1.55 189 5.45 222 723 4880 5.60 9.55B 5.45A 8.80A 7.15 +1.60 29 5.55 8 257 4890 9.20 10.00B 5.70A 9.20A 7.50 +1.75 141 5.75 7 227 4900 6.00 10.50 5.95A 8.55B 7.80 +1.80 678 6.00 447 2805 4910 ---- 10.75B 6.20A 10.75B 8.20 +1.90 4 6.30 2 175 4920 ---- 11.50B 6.45A 11.50B 8.60 +2.05 2 6.55 7 461 4925 10.75 11.75B 6.60A 10.75B 8.85 +2.15 10 6.70 129 603 4930 6.90 12.00B 6.75A 6.90B 9.05 +2.20 1 6.85 5 245 4940 7.25 12.50B 7.05A 10.50B 9.50 +2.30 5 7.20 104 277 4950 7.55 13.25 7.40A 10.25B 10.00 +2.45 73 7.55 586 1514 4960 ---- 14.00B 7.75A 14.00B 10.50 +2.60 10 7.90 109 675 4970 12.50 14.75B 8.15A 12.50A 11.00 +2.70 21 8.30 11 308 4975 10.00 15.25B 8.35A 12.25A 11.25 +2.75 205 8.50 69 1010 4980 12.75 15.50B 8.60A 12.75B 11.50 +2.80 15 8.70 1 339 4990 13.25 16.50B 9.00A 12.25 12.25 +3.10 43 9.15 2 338 5000 9.80 17.25B 9.50A 13.25A 13.00 +3.35 1404 9.65 3715 9180 5010 15.00 18.25B 13.75 13.75 13.75 +3.50 35 10.25 1 472 5020 12.75 19.50B 12.75 17.75B 14.75 +4.00 23 10.75 25 266 5025 11.25 20.00B 11.00A 16.00B 15.00 +4.00 1087 11.00 77 738 5030 13.50 20.50B 13.50 18.75B 15.50 +4.25 84 11.25 99 695 5040 17.75 21.75B 17.75 17.75B 16.25 +4.25 44 12.00 239 457 5050 13.25 23.00B 12.75A 17.50B 17.25 +4.50 352 12.75 279 1804 5060 18.25 24.50B 18.25 20.75B 18.25 +4.75 21 13.50 54 242 5070 24.25 25.75B 22.00 22.25A 19.50 +5.25 65 14.25 126 408 5075 15.25 26.75 14.50A 22.00A 20.00 +5.25 266 14.75 63 1706 5080 26.00 27.50B 23.00 23.00A 20.75 +5.75 109 15.00 165 317 5090 24.75 29.25B 24.25 24.25B 22.00 +6.00 29 16.00 145 216 5100 17.75 31.00 17.00A 23.25 23.50 +6.50 4697 17.00 1463 5198 5110 32.25 33.00B 18.00A 30.25B 25.25 +7.00 43 18.25 106 249 5120 32.75 35.00B 27.25 27.25B 26.75 +7.50 79 19.25 187 274 5125 21.00 36.00B 19.75A 28.00B 27.75 +7.75 111 20.00 136 752 5130 35.50 37.25B 35.50 35.50B 28.50 +8.00 30 20.50 61 345 5140 22.50 39.50B 22.00A 34.00B 30.50 +8.50 139 22.00 63 525 5150 24.50 42.00B 23.50A 32.75B 32.50 +9.00 347 23.50 1117 2635 5160 36.75 44.75B 36.75 38.00A 34.75 +9.75 105 25.00 84 754 5170 40.75 47.50B 40.75 44.50B 37.25 +10.50 46 26.75 31 476 5175 29.00 49.00B 27.75A 38.00 38.50 +10.75 55 27.75 12 510 5180 47.25 50.50B 47.00 50.25A 39.75 +11.00 31 28.75 317 639 5190 46.75 53.75B 42.00 42.00A 42.50 +11.75 55 30.75 131 280 5200 35.25 57.25B 32.75A 44.50 45.50 +12.75 2840 32.75 1329 5194 5210 43.50 61.00B 43.50 57.50B 48.50 +13.25 53 35.25 39 313 5220 45.75 64.75B 45.75 52.50A 52.00 +14.25 59 37.75 138 220 5225 41.50 66.75B 39.25A 66.00B 53.75 +14.50 47 39.25 400 1022 5230 59.50 69.00B 55.50 55.50B 55.50 +15.00 71 40.50 148 181 5240 43.75 73.25B 43.75 58.75A 59.25 +15.75 83 43.50 15 226 5250 50.00 77.75B 46.75A 62.75 63.50 +16.75 264 46.75 293 1079 5260 66.75 82.75B 66.75 66.75A 67.75 +17.50 48 50.25 58 206 5270 85.75 87.75B 53.75A 76.25B 72.00 +18.00 29 54.00 57 205 5275 85.00 90.50B 55.75A 78.75B 74.25 +18.25 125 56.00 112 338 5280 60.50 93.00B 57.75A 76.00A 76.50 +18.50 36 58.00 21 172 5290 65.00 98.50B 62.00A 81.00A 81.50 +19.25 116 62.25 20 126 5300 69.25 104.50B 66.50A 86.00 86.75 +20.00 361 66.75 229 896 5310 102.75 110.50B 71.00A 98.25A 92.50 +21.00 9 71.50 121 198 5320 98.00 116.75B 76.25A 110.00B 98.50 +22.00 4 76.50 78 209 5325 106.75 120.00B 78.75A 115.00B 101.75 +22.50 12 79.25 73 172 5330 119.75 123.25B 81.50A 103.75 104.75 +23.00 2 81.75 51 55 5340 ---- 130.00B 87.25A 130.00B 111.25 +23.75 87.50 7 35 5350 ---- 137.00B 93.00A 137.00B 118.00 +24.75 70 93.25 44 73 5360 ---- 144.50B 99.00A 144.25B 124.75 +25.50 99.25 17 14 5370 ---- 152.00B ---- 151.75B 132.00 +26.25 105.75 2 14 5375 150.00 155.75B 148.75 148.75A 135.50 +26.50 2 109.00 2 55 5380 ---- 159.75B ---- 159.50B 139.25 +26.75 112.50 6 11 5390 ---- 167.75B ---- 167.50B 147.00 +27.75 119.25 5400 ---- 175.75B ---- 175.75B 154.75 +28.25 126.50 6 1023 5410 164.00 184.00B 164.00 177.25A 162.75 +29.00 3 133.75 1 5420 ---- 192.50B ---- 192.50B 171.00 +29.50 141.50 44 5425 ---- 197.00B ---- 196.75B 175.25 +29.75 145.50 1001 5430 ---- 201.25B ---- 201.25B 179.50 +30.25 149.25 1 1 5440 ---- 210.00B ---- 210.00B 188.00 +30.50 157.50 5 5 5450 ---- 219.00B ---- 219.00B 196.75 +31.00 165.75 1 1 5460 ---- 228.00B ---- 228.00B 205.50 +31.25 174.25 1 5470 ---- 237.25B ---- 237.25B 214.75 +32.00 182.75 5475 ---- 241.75B ---- 241.75B 219.25 +32.25 187.00 5480 ---- 246.50B ---- 246.50B 223.75 +32.25 191.50 1 5490 ---- 256.00B ---- 255.75B 233.00 +32.50 200.50 5500 209.50 265.25B 209.50 209.50B 242.25 +32.75 1 209.50 19 5510 ---- 275.00B ---- 274.75B 251.75 +33.00 218.75 5520 ---- 284.50B ---- 284.50B 261.25 +33.25 228.00 5525 ---- 289.25B ---- 289.25B 266.00 +33.50 232.50 1 5530 ---- 294.00B ---- 294.00B 270.75 +33.50 237.25 5540 ---- 303.75B ---- 303.75B 280.50 +33.75 246.75 5550 ---- 313.50B ---- 313.50B 290.25 +34.00 256.25 1 5560 ---- 323.25B ---- 323.25B 299.75 +34.00 265.75 5570 ---- 333.00B ---- 333.00B 309.50 +34.00 275.50 5575 ---- 338.00B ---- 338.00B 314.50 +34.25 280.25 5580 ---- 343.00B ---- 343.00B 319.50 +34.25 285.25 5590 ---- 352.75B ---- 352.75B 329.25 +34.25 295.00 5600 ---- 362.75B ---- 362.50B 339.00 +34.25 304.75 5610 ---- 359.00B ---- 359.00B 348.75 +34.25 314.50 5620 ---- 367.75B ---- 367.00B 358.75 +34.50 324.25 5625 ---- 372.75B ---- 372.00B 363.75 +34.50 329.25 1 5630 ---- 377.50B ---- 376.75B 368.50 +34.50 334.00 5640 ---- 387.25B ---- 386.50B 378.50 +34.50 344.00 5650 ---- 397.00B ---- 396.25B 388.50 +34.75 353.75 5660 ---- 406.75B ---- 406.25B 398.25 +34.50 363.75 5670 ---- 416.50B ---- 415.75B 408.25 +34.75 373.50 5675 ---- 421.50B ---- 420.75B 413.25 +34.75 378.50 5680 ---- 426.50B ---- 425.50B 418.00 +34.50 383.50 5700 ---- 446.00B ---- 445.25B 438.00 +34.75 403.25 4 5725 ---- 470.50B ---- 469.75B 462.75 +34.50 428.25 5750 ---- 495.00B ---- 494.25B 487.75 +34.75 453.00 5775 ---- 509.00B ---- 509.00B 512.50 +34.75 477.75 5800 ---- 522.00B ---- 522.00B 537.50 +34.75 502.75 5825 ---- 547.00B ---- 547.00B 562.25 +34.75 527.50 5850 ---- 571.75B ---- 571.75B 587.25 +34.75 552.50 5900 ---- 621.50B ---- 621.50B 637.00 +34.75 602.25 5950 ---- 671.25B ---- 671.25B 686.75 +34.75 652.00 6000 ---- 721.25B ---- 721.25B 736.50 +34.75 701.75 1 104 6050 ---- 771.00B ---- 771.00B 786.25 +34.75 751.50 6100 ---- 820.75B ---- 820.75B 836.00 +34.75 801.25 6150 ---- 870.50B ---- 870.50B 885.75 +34.75 851.00 6200 ---- 920.25B ---- 920.25B 935.50 +34.50 901.00 6250 ---- 970.00B ---- 970.00B 985.50 +34.75 950.75 6300 ---- 1019.75B ---- 1019.75B 1035.25 +34.75 1000.50 6350 ---- 1069.50B ---- 1069.50B 1085.00 +34.75 1050.25 6400 ---- 1119.25B ---- 1119.25B 1134.75 +34.75 1100.00 6500 ---- 1219.00B ---- 1219.00B 1234.25 +34.75 1199.50 6600 ---- 1318.50B ---- 1318.50B 1334.00 +35.00 1299.00 6700 ---- 1418.00B ---- 1418.00B 1433.50 +34.75 1398.75 6800 ---- 1517.75B ---- 1517.75B 1533.00 +34.75 1498.25 6900 ---- 1617.25B ---- 1617.25B 1632.75 +35.00 1597.75 7000 ---- 1716.75B ---- 1716.75B 1732.25 +35.00 1697.25 7100 ---- 1816.25B ---- 1816.25B 1831.75 +34.75 1797.00 7200 ---- 1916.00B ---- 1916.00B 1931.25 +34.75 1896.50 7300 ---- 2015.50B ---- 2015.50B 2031.00 +35.00 1996.00 7400 ---- 2115.00B ---- 2115.00B 2130.50 +35.00 2095.50 EW MAY24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 6 1000 ---- ---- ---- ---- CAB .00 CAB 112 1100 ---- ---- ---- ---- CAB .00 CAB 91 1200 ---- ---- ---- ---- .05 .00 .05 175 1300 ---- ---- ---- ---- .05 .00 .05 9 1400 ---- ---- ---- ---- .05 .00 .05 2 1500 ---- ---- ---- ---- .05 .00 .05 201 1600 ---- ---- ---- ---- .10 +.05 .05 1700 ---- ---- ---- ---- .10 .00 12 .10 106 1800 ---- ---- ---- ---- .10 .00 .10 14 1900 ---- ---- ---- ---- .10 .00 .10 20 96 2000 ---- ---- ---- ---- .15 .00 .15 206 2100 .25 .25 .25 .25A .15 .00 2 .15 99 2200 ---- .20B ---- .20B .20 +.05 .15 41 909 2300 ---- .25B ---- .25B .20 .00 .20 204 2400 ---- .30B ---- .30B .25 .00 .25 812 2500 ---- .35B ---- .35B .35 +.05 .30 157 2600 .35 .40 .35 .35B .40 .00 32 .40 167 2700 .45 .50 .45 .50A .50 +.10 10 .40 223 2800 .50 .60 .45 .55 .55 +.10 11 .45 13 230 2850 .50 .65 .50 .65A .60 +.10 6 .50 5463 2900 .65 .70 .65 .70A .65 +.10 15 .55 8 3205 2950 ---- .75B ---- .75B .70 +.10 10 .60 18 6568 3000 .70 .80 .70 .80A .70 +.05 363 .65 97 3698 3050 ---- .85B ---- .85B .75 +.10 .65 24 6764 3100 .95 .95 .95 .95A .80 +.10 5 .70 40 1931 3150 .80 1.00B .80 .80B .90 +.15 6 .75 746 3200 1.05 1.10 .95 .95 .95 +.10 60 .85 48 3778 3250 .95 1.20B .95 .95B 1.05 +.10 1 .95 2 1284 3300 1.00 1.30 1.00 1.30A 1.10 +.05 18 1.05 2 262 3350 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 484 3400 1.20 1.50 1.20 1.50A 1.30 +.10 49 1.20 34 1778 3450 1.35 1.60B 1.30 1.30 1.40 +.10 38 1.30 15 1025 3500 1.75 1.75 1.55 1.55 1.50 +.10 23 1.40 76 1325 3550 1.50 1.90B 1.50 1.70A 1.65 +.15 16 1.50 1 2611 3600 1.70 2.00 1.70 1.85A 1.75 +.20 18 1.55 72 872 3650 1.80 2.25 1.80 2.25A 1.90 +.25 11 1.65 83 1614 3700 2.20 2.35 2.15 2.15A 2.05 +.25 104 1.80 31 1176 3750 1.95 2.55B 1.95 2.45A 2.20 +.25 18 1.95 42 939 3800 2.50 2.80 2.10A 2.60A 2.35 +.20 60 2.15 341 1685 3850 2.40 2.95B 2.40 2.65A 2.55 +.25 10 2.30 21 643 3900 2.45 3.25 2.40 2.80A 2.75 +.25 18 2.50 141 1489 3950 3.10 3.45B 2.65A 3.10A 2.95 +.25 30 2.70 53 852 4000 2.90 3.75B 2.85 3.30A 3.20 +.30 51 2.90 64 2602 4050 3.05 4.05B 3.05 3.60A 3.45 +.35 26 3.10 117 1437 4100 3.65 4.45 3.60 3.60 3.75 +.40 26 3.35 55 2520 4125 3.55 4.60B 3.45A 4.10B 3.90 +.45 24 3.45 423 4150 4.35 4.80B 4.05 4.05 4.05 +.45 29 3.60 90 1480 4175 3.75 5.00B 3.75 4.55B 4.25 +.50 17 3.75 15 624 4200 3.85 5.20B 3.85 5.00A 4.45 +.55 64 3.90 20 2337 4225 4.25 5.45B 4.25 4.95A 4.65 +.60 71 4.05 17 242 4250 4.30 5.70B 4.25A 4.30A 4.85 +.65 1 4.20 318 1347 4275 ---- 5.95B ---- 5.95B 5.05 +.65 4.40 4 227 4300 4.70 6.25B 4.65A 5.35 5.30 +.70 73 4.60 311 1933 4325 ---- 6.55B ---- 6.55B 5.55 +.75 4.80 25 143 4350 6.20 6.85B 5.80 5.90A 5.85 +.80 47 5.05 62 755 4375 6.80 7.20B 6.80 6.85B 6.15 +.90 15 5.25 9 269 4400 5.55 7.60B 5.55 7.20B 6.45 +.90 243 5.55 190 1238 4425 5.95 8.00B 5.80 7.35A 6.80 +1.00 21 5.80 10 382 4450 6.50 8.40B 6.50 7.80A 7.20 +1.10 267 6.10 39 1406 4475 8.10 8.90B 8.10 8.10B 7.60 +1.15 19 6.45 16 112 4500 8.50 9.40B 8.05 8.05B 8.05 +1.25 218 6.80 76 1237 4525 8.80 9.95B 8.80 8.80B 8.50 +1.30 1 7.20 17 139 4540 ---- 10.25B ---- 10.25B 8.80 +1.35 6 7.45 21 22 4550 7.85 10.50 7.85 9.05B 9.00 +1.40 26 7.60 11 1033 4560 ---- 10.75B 7.75A 10.75B 9.25 +1.45 8 7.80 4570 9.45 11.00B 7.95A 9.45B 9.45 +1.45 1 8.00 2 2 4575 10.75 11.25B 8.05A 10.25A 9.60 +1.50 114 8.10 54 350 4580 ---- 11.25B ---- 11.25B 9.70 +1.55 8.15 39 4590 10.50 11.50B 8.30A 10.50A 9.95 +1.60 2 8.35 2 2 4600 8.65 11.75 8.55A 10.00B 10.25 +1.65 79 8.60 31 1188 4610 ---- 12.25B 8.75A 12.25B 10.50 +1.70 8.80 4620 ---- 12.50B 8.95A 12.50B 10.75 +1.75 9.00 4 10 4625 ---- 12.75B ---- 12.75B 10.75 +1.65 1 9.10 173 4630 11.00 12.75B 9.15A 11.00B 11.00 +1.75 1 9.25 2 4640 12.50 13.25B 9.40A 12.50B 11.25 +1.80 4 9.45 8 11 4650 10.00 13.50 9.65A 13.25A 11.50 +1.80 52 9.70 98 1563 4660 10.00 14.00 9.90A 12.75A 12.00 +2.05 87 9.95 80 82 4670 ---- 14.25B ---- 14.25B 12.25 +2.00 2 10.25 3 5 4675 10.50 14.50B 10.25 12.25 12.50 +2.25 27 10.25 107 213 4680 11.00 14.75B 11.00 11.00B 12.50 +2.00 1 10.50 3 6 4690 12.75 15.00B 12.75 14.50B 13.00 +2.25 5 10.75 1 4700 11.25 15.50B 11.00A 13.50B 13.25 +2.25 506 11.00 132 2736 4710 11.75 16.00B 11.75 15.75A 13.75 +2.50 6 11.25 4 5 4720 11.75 16.50B 11.75 11.75B 14.00 +2.25 44 11.75 57 33 4725 13.50 16.75B 13.50 14.25 14.25 +2.50 4 11.75 2 603 4730 ---- 17.00B ---- 17.00B 14.50 +2.50 2 12.00 4740 ---- 17.50B ---- 17.50B 15.00 +2.75 32 12.25 42 42 4750 17.00 18.00B 16.50 16.50A 15.25 +2.50 58 12.75 75 1898 4760 ---- 18.50B ---- 18.50B 15.75 +2.75 13.00 2 2 4770 13.50 19.00B 13.50 13.50B 16.25 +2.75 4 13.50 2 3 4775 13.50 19.50B 13.50 13.50B 16.50 +3.00 3 13.50 93 359 4780 18.00 19.75B 18.00 18.00B 16.75 +3.00 1 13.75 4790 ---- 20.25B ---- 20.25B 17.25 +3.00 14.25 6 6 4800 16.00 21.00B 16.00 19.50A 17.75 +3.00 190 14.75 94 1919 4810 ---- 21.75B ---- 21.75B 18.50 +3.50 1 15.00 1 1 4820 20.25 22.25B 20.25 20.25A 19.00 +3.50 1 15.50 51 52 4825 21.50 22.75B 21.50 21.50A 19.25 +3.50 3 15.75 7 384 4830 ---- 23.00B ---- 23.00B 19.50 +3.50 16.00 4840 18.75 23.75B 18.75 18.75B 20.25 +3.75 2 16.50 2 2 4850 24.00 24.75B 21.00 21.00A 21.00 +4.00 11 17.00 65 1346 4860 ---- 25.50B ---- 25.50B 21.50 +3.75 17.75 4870 ---- 26.50B ---- 26.50B 22.25 +4.00 8 18.25 82 80 4875 26.00 26.75B 26.00 26.00A 22.75 +4.25 52 18.50 13 378 4880 21.00 27.25B 21.00 21.00B 23.00 +4.25 2 18.75 56 172 4890 ---- 28.25B ---- 28.25B 24.00 +4.50 1 19.50 1 1 4900 20.50 29.25B 20.50 25.00A 24.75 +4.50 283 20.25 510 2525 4910 26.00 30.25B 26.00 26.00A 25.75 +5.00 2 20.75 51 51 4920 ---- 31.50B ---- 31.50B 26.50 +5.00 21.50 2 17 4925 24.25 32.00B 24.25 29.00B 27.00 +5.00 109 22.00 47 620 4930 ---- 32.50B ---- 32.50B 27.50 +5.25 6 22.25 1 2 4940 ---- 33.75B ---- 33.75B 28.50 +5.25 2 23.25 2 2 4950 32.25 35.00B 31.50 31.50B 29.50 +5.50 102 24.00 13 2633 4960 ---- 36.25B ---- 36.25B 30.75 +5.75 2 25.00 4970 ---- 37.75B ---- 37.50B 31.75 +6.00 1 25.75 3 3 4975 32.00 38.50B 32.00 36.25B 32.50 +6.25 10 26.25 2 909 4980 38.50 39.00B 38.50 38.50B 33.00 +6.25 5 26.75 175 173 4990 ---- 40.50B ---- 40.50B 34.25 +6.50 2 27.75 1 5000 29.50 42.25B 29.00A 37.00B 35.75 +6.75 667 29.00 148 3234 5010 ---- 43.75B ---- 43.75B 37.00 +7.00 2 30.00 5020 34.00 45.50B 34.00 40.75B 38.50 +7.25 32 31.25 1 1 5025 32.50 46.25B 31.75A 41.25A 39.25 +7.50 104 31.75 72 644 5030 34.25 47.25B 34.25 34.25B 40.00 +7.50 54 32.50 2 2 5040 34.50 49.00B 33.75A 45.75A 41.75 +8.00 6 33.75 2 2 5050 36.00 51.00B 36.00 49.50A 43.50 +8.25 47 35.25 133 1076 5060 ---- 53.00B ---- 53.00B 45.25 +8.75 10 36.50 52 49 5070 ---- 55.25B ---- 55.25B 47.00 +9.00 4 38.00 4 4 5075 ---- 56.25B ---- 56.25B 48.00 +9.25 19 38.75 5 445 5080 52.00 57.25B 52.00 52.00A 49.00 +9.25 3 39.75 19 20 5090 ---- 59.75B ---- 59.75B 51.00 +9.75 3 41.25 29 28 5100 52.50 62.00B 52.50 55.25A 53.00 +10.00 91 43.00 246 1141 5110 ---- 64.50B 44.75A 64.50B 55.25 +10.25 6 45.00 50 47 5120 ---- 67.25B ---- 67.25B 57.75 +11.00 8 46.75 2 1 5125 54.25 68.50B 54.25 63.25B 58.75 +11.00 114 47.75 13 511 5130 ---- 70.00B 48.75A 70.00B 60.00 +11.00 1 49.00 18 23 5140 56.25 72.75B 56.25 56.25A 62.50 +11.50 2 51.00 38 31 5150 55.00 75.75B 53.25A 73.50A 65.25 +12.00 148 53.25 219 1227 5160 75.25 79.00B 75.25 75.25B 68.00 +12.50 2 55.50 2 2 5170 80.00 82.00B 80.00 80.00A 71.00 +13.00 1 58.00 14 14 5175 81.25 83.75B 81.25 81.25A 72.50 +13.25 116 59.25 56 608 5180 ---- 85.50B ---- 85.50B 74.00 +13.50 21 60.50 26 14 5190 ---- 89.00B ---- 89.00B 77.25 +14.00 63.25 11 10 5200 88.50 92.75B 88.50 88.50A 80.50 +14.50 94 66.00 328 882 5210 88.25 96.50B 88.25 88.25B 84.00 +15.00 56 69.00 2 1 5220 92.00 100.50B 72.00A 93.75A 87.75 +15.50 40 72.25 5225 79.50 102.50B 79.50 96.25A 89.50 +15.75 8 73.75 9 630 5230 ---- 104.50B 75.25A 104.50B 91.50 +16.00 75.50 5240 ---- 109.00B ---- 109.00B 95.50 +16.75 7 78.75 6 6 5250 84.00 113.25B 84.00 106.00B 99.50 +17.25 67 82.25 257 282 5260 114.00 118.00B 114.00 114.00B 103.75 +17.75 2 86.00 5270 91.50 122.75B 89.75A 118.75B 108.00 +18.00 17 90.00 41 40 5275 101.75 125.25B 91.75A 120.00A 110.00 +18.00 133 92.00 25 1486 5280 127.00 127.75B 122.00 122.00B 112.25 +18.25 51 94.00 1 2741 5290 ---- 132.75B 98.00A 132.75B 117.00 +18.75 1 98.25 91 90 5300 105.00 138.25B 102.50A 123.00B 122.00 +19.50 287 102.50 234 326 5310 ---- 143.50B 107.00A 143.50B 127.25 +20.00 1 107.25 1 4 5320 115.00 149.25B 111.75A 115.00A 132.75 +21.00 1 111.75 3 34 5325 ---- 152.00B ---- 152.00B 135.50 +21.25 114.25 17 129 5330 ---- 155.00B ---- 155.00B 138.25 +21.50 2 116.75 10 5340 ---- 160.75B ---- 160.75B 144.00 +22.00 2 122.00 5350 ---- 167.00B ---- 167.00B 150.00 +22.75 127.25 15 68 5360 ---- 173.25B ---- 173.25B 156.00 +23.25 132.75 15 5370 ---- 179.50B ---- 179.50B 162.00 +23.75 138.25 5375 ---- 182.75B ---- 182.75B 165.25 +24.00 141.25 5 5380 ---- 186.00B ---- 186.00B 168.50 +24.25 144.25 5390 ---- 192.50B ---- 192.50B 175.00 +24.75 150.25 5400 ---- 199.50B ---- 199.50B 181.75 +25.50 4 156.25 2 4 5410 ---- 206.75B ---- 206.50B 188.50 +25.75 162.75 5420 ---- 214.00B ---- 214.00B 195.50 +26.25 169.25 5425 ---- 217.75B ---- 217.50B 199.00 +26.50 172.50 166 166 5430 ---- 221.50B ---- 221.25B 202.50 +26.50 176.00 5440 ---- 229.00B ---- 229.00B 210.00 +27.00 183.00 5450 ---- 236.75B ---- 236.75B 217.50 +27.50 2 190.00 1 5460 ---- 244.75B ---- 244.50B 225.00 +27.75 197.25 5470 ---- 252.75B ---- 252.25B 232.75 +28.25 204.50 5475 ---- 256.75B ---- 256.50B 236.75 +28.50 208.25 5480 ---- 260.75B ---- 260.75B 240.75 +28.75 212.00 5490 ---- 269.00B ---- 269.00B 248.75 +29.00 219.75 5500 ---- 277.50B ---- 277.00B 256.75 +29.25 3 227.50 1 24 5510 ---- 286.00B ---- 285.50B 265.25 +29.75 235.50 5520 ---- 294.50B ---- 294.00B 273.50 +30.00 243.50 5525 ---- 298.75B ---- 298.50B 277.75 +30.25 247.50 5530 ---- 303.25B ---- 303.00B 282.00 +30.25 251.75 5540 ---- 312.00B ---- 311.50B 290.75 +30.75 260.00 5550 ---- 320.75B ---- 320.50B 299.50 +31.00 268.50 5560 ---- 329.75B ---- 329.25B 308.25 +31.25 277.00 5570 ---- 338.75B ---- 338.50B 317.00 +31.50 285.50 5575 ---- 343.25B ---- 343.00B 321.50 +31.50 290.00 5580 ---- 347.75B ---- 347.50B 326.00 +31.75 294.25 5590 ---- 357.00B ---- 356.75B 335.25 +32.00 303.25 5600 ---- 366.25B ---- 366.00B 344.25 +32.25 1 312.00 1 1 5610 ---- 375.50B ---- 375.25B 353.50 +32.50 321.00 5620 ---- 384.75B ---- 384.75B 362.75 +32.50 330.25 5625 ---- 389.50B ---- 389.50B 367.25 +32.50 334.75 5630 ---- 394.25B ---- 394.00B 372.00 +32.75 339.25 5640 ---- 403.50B ---- 403.50B 381.50 +33.00 348.50 5650 ---- 413.00B ---- 413.00B 390.75 +33.00 357.75 5660 ---- 422.75B ---- 422.50B 400.25 +33.25 367.00 5670 ---- 432.25B ---- 432.25B 409.75 +33.25 376.50 5675 ---- 437.00B ---- 437.00B 414.50 +33.25 381.25 5680 ---- 441.75B ---- 441.75B 419.25 +33.25 386.00 5700 ---- 461.00B ---- 461.00B 438.50 +33.50 405.00 5725 ---- 485.50B ---- 485.25B 462.75 +34.00 428.75 5750 ---- 509.75B ---- 509.75B 487.00 +34.00 453.00 5775 ---- 534.25B ---- 534.25B 511.25 +34.00 477.25 5800 ---- 558.75B ---- 558.75B 535.75 +34.25 501.50 1 5825 ---- 583.25B ---- 583.25B 560.50 +34.50 526.00 5850 ---- 608.00B ---- 608.00B 585.00 +34.50 550.50 5900 ---- 657.25B ---- 657.25B 634.25 +34.50 599.75 5950 ---- 706.75B ---- 706.75B 683.75 +34.75 649.00 6000 ---- 751.25B ---- 750.75B 733.00 +34.50 698.50 1 195 6050 ---- 766.50B ---- 766.50B 782.50 +34.50 748.00 6100 ---- 815.75B ---- 815.75B 832.00 +34.50 797.50 6150 ---- 865.25B ---- 865.25B 881.50 +34.50 847.00 6200 ---- 914.75B ---- 914.75B 931.00 +34.50 896.50 6250 ---- 964.50B ---- 964.50B 980.50 +34.50 946.00 6300 ---- 1014.00B ---- 1014.00B 1030.00 +34.50 995.50 6350 ---- 1063.50B ---- 1063.50B 1079.75 +34.75 1045.00 6400 ---- 1113.00B ---- 1113.00B 1129.25 +34.75 1094.50 6500 ---- 1212.00B ---- 1212.00B 1228.25 +34.75 1193.50 6600 ---- 1311.00B ---- 1311.00B 1327.25 +34.75 1292.50 6700 ---- 1410.00B ---- 1410.00B 1426.50 +34.75 1391.75 6800 ---- 1509.25B ---- 1509.25B 1525.50 +34.75 1490.75 6900 ---- 1608.25B ---- 1608.25B 1624.50 +34.75 1589.75 7000 ---- 1707.25B ---- 1707.25B 1723.75 +35.00 1688.75 7100 ---- 1806.25B ---- 1806.25B 1822.75 +34.75 1788.00 7200 ---- 1905.50B ---- 1905.50B 1921.75 +34.75 1887.00 7300 ---- 2004.50B ---- 2004.50B 2021.00 +35.00 1986.00 7400 ---- 2103.50B ---- 2103.50B 2120.00 +35.00 2085.00 EW JUN24 End of Month (EOM) Emini S&P Options PUT 55 ---- ---- ---- ---- CAB .00 CAB 100 ---- ---- ---- ---- CAB .00 CAB 1900 1900 800 ---- ---- ---- ---- CAB .00 CAB 21 900 ---- ---- ---- ---- .05 .00 .05 143 1000 ---- ---- ---- ---- .05 .00 .05 84 1100 ---- ---- ---- ---- .05 .00 .05 132 1200 ---- ---- ---- ---- .05 -.05 .10 33 1300 ---- ---- ---- ---- .10 .00 .10 4 1400 ---- ---- ---- ---- .10 .00 .10 185 1500 ---- .15B ---- .15B .15 +.05 .10 14 1600 ---- ---- ---- ---- .20 +.05 .15 168 1700 ---- .20B ---- .20B .20 +.05 .15 1 233 1800 ---- .25B ---- .25B .25 +.05 .20 217 1900 ---- ---- ---- ---- .25 .00 .25 53 2000 ---- .35B ---- .35B .30 .00 .30 1169 2100 ---- .40B ---- .40B .35 .00 .35 1900 2294 2200 .45 .45 .45 .45 .45 +.05 118 .40 125 2300 .50 .55B .45 .45 .50 +.05 171 .45 162 376 2400 .55 .65B .55 .60 .60 +.05 2 .55 1151 2500 .65 .80 .65 .80A .65 .00 4 .65 30 118 2550 .75 .85B .75 .75B .70 -.05 1 .75 43 2600 ---- .90B ---- .90B .75 -.05 .80 3 298 2650 ---- 1.00B ---- 1.00B .80 -.05 .85 27 2700 .95 1.05B .95 .95B .90 .00 1 .90 184 2750 ---- 1.15B ---- 1.15B .95 .00 .95 42 2800 ---- 1.25B ---- 1.25B 1.05 +.05 1.00 73 358 2850 ---- 1.35B ---- 1.35B 1.15 +.10 1.05 394 2900 1.30 1.45B 1.30 1.30B 1.25 +.10 33 1.15 446 2950 1.40 1.55B 1.40 1.40B 1.35 +.10 59 1.25 30 215 3000 1.50 1.65B 1.45 1.45 1.45 +.10 6 1.35 5 1148 3050 ---- 1.80B ---- 1.80B 1.55 +.10 110 1.45 11 770 3100 1.50 2.05 1.50 1.75A 1.65 +.05 278 1.60 35 1828 3150 2.00 2.05B 2.00 2.00A 1.80 +.10 1 1.70 15 181 3200 1.95 2.25B 1.80A 1.95 1.95 +.10 505 1.85 15 1578 3250 2.00 2.40B 1.95A 2.00A 2.10 +.15 1421 1.95 4025 3926 3300 2.20 2.55 2.20 2.25 2.25 +.15 370 2.10 1171 12559 3350 2.20 2.75B 2.20 2.35 2.40 +.15 415 2.25 3129 7503 3400 2.50 2.95B 2.45 2.65 2.55 +.15 1693 2.40 72 7887 3450 3.10 3.20B 2.80 2.80 2.75 +.15 2072 2.60 930 3500 2.70 3.40B 2.70 3.00B 2.95 +.20 168 2.75 177 4182 3550 2.90 3.65B 2.90 3.30B 3.20 +.25 107 2.95 99 1195 3600 3.15 3.95B 3.15 3.15B 3.45 +.30 19 3.15 34 569 3650 3.35 4.20B 3.35 3.35B 3.70 +.30 6 3.40 120 951 3700 ---- 4.55B ---- 4.55B 4.00 +.40 97 3.60 28 845 3750 4.15 4.85B 4.15 4.80A 4.30 +.40 25 3.90 32 1081 3800 5.05 5.20B 5.05 5.05A 4.60 +.45 45 4.15 20 983 3850 4.45 5.60B 4.45 5.35B 4.95 +.50 9 4.45 8 771 3900 4.80 6.05B 4.80 5.85A 5.30 +.50 32 4.80 33 735 3950 5.50 6.45B 5.50 5.80B 5.70 +.55 83 5.15 15 966 4000 5.55 7.00B 5.55 5.55B 6.15 +.60 8 5.55 388 1954 4050 6.00 7.50B 6.00 7.10A 6.65 +.70 12 5.95 37 767 4100 7.85 8.10B 7.50 7.60A 7.15 +.75 41 6.40 284 1917 4150 8.50 8.75B 8.30 8.30A 7.75 +.85 106 6.90 220 1009 4200 9.20 9.50B 9.20 9.20B 8.40 +.95 95 7.45 8 2721 4250 8.15 10.25B 8.10A 9.35A 9.15 +1.15 69 8.00 15 1850 4275 8.45 10.75B 8.45 8.45B 9.55 +1.20 4 8.35 1 4300 10.00 11.00 10.00 10.50A 9.95 +1.25 23 8.70 331 3224 4325 ---- 11.50B ---- 11.50B 10.50 +1.45 4 9.05 14 4350 11.00 12.25B 11.00 12.00B 11.00 +1.50 8 9.50 11 1645 4375 10.00 12.75B 9.95A 12.50A 11.50 +1.55 4 9.95 31 4400 10.50 13.50 10.50 12.25A 12.00 +1.50 25 10.50 219 2737 4425 13.00 14.00B 13.00 13.00A 12.50 +1.50 15 11.00 42 4450 11.25 14.75 11.25 14.25A 13.00 +1.50 157 11.50 14 2318 4475 ---- 15.25B ---- 15.25B 13.75 +1.75 12.00 84 4500 13.00 16.00B 13.00 15.25A 14.50 +2.00 93 12.50 558 3248 4525 16.75 17.00B 14.75 14.75 15.25 +2.00 4 13.25 29 222 4550 14.25 18.00 14.25 16.25A 16.00 +2.25 139 13.75 9 1880 4575 18.50 18.75B 18.50 18.50A 16.75 +2.25 4 14.50 30 59 4600 17.25 19.75B 17.25 19.25B 17.75 +2.50 17 15.25 108 2666 4625 19.75 20.75B 19.75 20.25B 18.75 +2.75 3 16.00 55 177 4650 21.25 22.00B 21.25 21.25A 19.75 +3.00 5 16.75 475 1314 4675 ---- 23.25B ---- 23.25B 20.75 +3.00 17.75 46 55 4700 19.00 24.75B 18.75A 22.75A 22.00 +3.25 33 18.75 53 2098 4725 ---- 26.25B ---- 26.25B 23.25 +3.50 19.75 42 103 4750 22.00 27.75B 22.00 27.25A 24.75 +3.75 111 21.00 147 1107 4775 28.75 29.50B 28.75 28.75A 26.25 +4.00 1 22.25 6 32 4800 30.00 31.50B 28.75 28.75A 28.00 +4.25 24 23.75 337 2049 4825 32.25 33.50B 32.25 32.25A 29.75 +4.50 6 25.25 6 18 4850 32.25 35.75B 32.25 34.75A 31.50 +4.75 123 26.75 116 1888 4875 30.00 38.25B 30.00 36.00A 33.75 +5.00 55 28.75 1 178 4900 37.75 40.75B 37.75 39.00A 36.00 +5.50 92 30.50 181 2588 4925 41.75 43.75B 41.75 41.75A 38.50 +5.75 2 32.75 52 79 4950 45.25 46.75B 45.25 45.25A 41.25 +6.25 128 35.00 152 2719 4975 ---- 50.25B ---- 50.25B 44.25 +6.75 7 37.50 5 163 5000 51.50 54.00B 51.50 52.25A 47.50 +7.25 83 40.25 52 2013 5025 53.00 58.00B 43.25A 50.75 51.25 +7.75 97 43.50 158 5050 ---- 62.50B ---- 62.50B 55.00 +8.25 16 46.75 6 817 5075 67.50 67.50 50.25A 61.75A 59.50 +9.00 58 50.50 12 269 5100 ---- 72.75B 54.25A 72.75B 64.00 +9.50 51 54.50 82 2698 5125 74.25 78.25B 74.25 74.25B 69.25 +10.25 92 59.00 12 21 5150 ---- 84.75B 63.75A 84.75B 75.00 +11.00 50 64.00 52 714 5175 ---- 91.50B 69.25A 91.50B 81.25 +11.75 3 69.50 27 34 5200 81.00 99.00B 75.00A 91.75A 88.00 +12.50 75 75.50 9 1737 5225 ---- 107.25B 81.50A 107.25B 95.50 +13.50 2 82.00 4 6 5250 ---- 116.00B 88.75A 116.00B 103.50 +14.25 1 89.25 527 5275 ---- 125.50B 96.75A 125.50B 112.50 +15.50 1 97.00 6 26 5300 122.00 136.25B 105.25A 122.00A 122.25 +16.50 11 105.75 11 889 5325 142.50 147.25B 114.75A 142.50A 132.75 +17.75 10 115.00 9 5350 146.50 159.50B 145.50 145.50A 144.00 +19.00 105 125.00 2 45 5375 169.75 172.25B 168.00 168.00B 156.50 +20.50 11 136.00 1 5400 181.50 186.25B 177.50 182.75A 169.50 +21.50 17 148.00 99 5425 183.75 201.00B 183.75 183.75A 183.75 +23.00 1 160.75 1 51 5450 ---- 216.25B ---- 216.25B 198.50 +24.00 174.50 2 75 5475 ---- 232.50B ---- 232.50B 214.50 +25.25 189.25 5500 ---- 246.50B ---- 246.50B 231.25 +26.25 205.00 1 51 5525 ---- 264.75B ---- 264.75B 248.75 +27.25 221.50 5550 ---- 283.50B ---- 283.50B 267.00 +28.00 239.00 5575 ---- 303.00B ---- 303.00B 286.00 +28.75 257.25 5600 ---- 323.00B ---- 323.00B 305.75 +29.50 276.25 1 5625 ---- 343.75B ---- 343.75B 326.00 +30.00 296.00 5650 ---- 364.75B ---- 364.75B 347.00 +30.75 316.25 5675 ---- 386.75B ---- 386.75B 368.50 +31.25 337.25 5700 ---- 408.75B ---- 408.75B 390.50 +31.75 358.75 1 5725 ---- 431.50B ---- 431.50B 413.00 +32.50 380.50 5750 ---- 454.25B ---- 454.25B 435.50 +32.50 403.00 5775 ---- 464.00B ---- 464.00B 458.75 +33.25 425.50 5800 ---- 484.75B ---- 483.75B 482.00 +33.25 448.75 5825 ---- 506.50B ---- 506.25B 505.50 +33.50 472.00 5850 ---- 512.00B ---- 512.00B 529.25 +33.75 495.50 5875 ---- 535.50B ---- 535.50B 553.25 +34.00 519.25 5900 ---- 559.50B ---- 559.50B 577.25 +34.25 543.00 1 5950 ---- 607.75B ---- 607.75B 625.75 +34.50 591.25 6000 ---- 656.50B ---- 656.50B 674.50 +34.75 639.75 300 805 6050 ---- 705.25B ---- 705.25B 723.25 +34.75 688.50 6100 ---- 754.25B ---- 754.25B 772.25 +35.00 737.25 1 6150 ---- 803.50B ---- 803.50B 821.50 +35.25 786.25 6200 ---- 852.50B ---- 852.50B 870.50 +35.00 835.50 1 6250 ---- 901.75B ---- 901.75B 919.75 +35.00 884.75 6300 ---- 951.00B ---- 951.00B 969.00 +35.00 934.00 6350 ---- 1000.25B ---- 1000.25B 1018.25 +35.25 983.00 6400 ---- 1049.50B ---- 1049.50B 1067.75 +35.25 1032.50 6500 ---- 1148.25B ---- 1148.25B 1166.25 +35.25 1131.00 102 103 6600 ---- 1246.75B ---- 1246.75B 1265.00 +35.50 1229.50 6700 ---- 1345.25B ---- 1345.25B 1363.50 +35.25 1328.25 6800 ---- 1444.00B ---- 1444.00B 1462.25 +35.50 1426.75 6900 ---- 1542.50B ---- 1542.50B 1561.00 +35.50 1525.50 7000 ---- 1641.25B ---- 1641.25B 1659.50 +35.50 1624.00 7100 ---- 1739.75B ---- 1739.75B 1758.25 +35.50 1722.75 7200 ---- 1838.50B ---- 1838.50B 1857.00 +35.75 1821.25 7300 ---- 1937.25B ---- 1937.25B 1955.75 +35.75 1920.00 7400 ---- 2035.75B ---- 2035.75B 2054.25 +35.75 2018.50 7500 ---- 2134.50B ---- 2134.50B 2153.00 +35.75 2117.25 EW JUL24 End of Month (EOM) Emini S&P Options PUT 1000 ---- ---- ---- ---- .10 .00 .10 1 118 1100 ---- ---- ---- ---- .15 .00 .15 40 3238 1200 ---- ---- ---- ---- .20 +.05 15 .15 3 1190 1300 ---- ---- ---- ---- .25 +.05 .20 485 1400 ---- ---- ---- ---- .25 .00 .25 1500 ---- ---- ---- ---- .30 +.05 1 .25 2 1600 ---- ---- ---- ---- .35 +.05 .30 11 1700 ---- .40B ---- .40B .40 +.05 .35 77 1800 ---- ---- ---- ---- .45 .00 1 .45 133 1900 ---- ---- ---- ---- .50 -.05 15 .55 41 99 2000 ---- .65B ---- .65B .60 .00 .60 3 58 2100 .80 .80 .80 .80 .75 +.05 10 .70 2 58 2200 ---- .95B ---- .95B .85 +.10 16 .75 2 79 2300 1.05 1.10B 1.05 1.05 1.05 +.15 1 .90 584 2400 1.20 1.25B 1.20 1.20 1.20 +.15 144 1.05 144 295 2500 1.40 1.45B 1.40 1.40 1.40 +.15 170 1.25 170 180 2600 ---- 1.70B ---- 1.70B 1.55 +.10 1.45 83 2700 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 18 2800 ---- 2.30B ---- 2.30B 2.05 +.05 2.00 7 601 2900 ---- 2.65B ---- 2.65B 2.40 +.10 2.30 18 188 3000 3.00 3.15 2.85 2.85 2.75 +.15 133 2.60 78 1939 3050 3.20 3.25 2.90 2.90 2.95 +.15 122 2.80 102 159 3100 3.00 3.50B 3.00 3.20 3.20 +.20 499 3.00 37 766 3150 3.65 3.75B 3.65 3.65A 3.40 +.25 1 3.15 28 61 3200 3.85 4.00B 3.85 3.85B 3.65 +.25 2 3.40 20 384 3250 4.00 4.25B 3.85 3.85B 3.95 +.35 4 3.60 64 3300 4.45 4.55B 4.45 4.45B 4.20 +.35 3 3.85 24 104 3350 ---- 4.90B ---- 4.90B 4.50 +.40 4.10 12 58 3400 ---- 5.20B ---- 5.20B 4.80 +.40 8 4.40 10 193 3450 ---- 5.55B ---- 5.55B 5.15 +.50 4.65 83 3500 5.45 5.95B 5.45 5.60 5.50 +.50 14 5.00 120 852 3550 6.20 6.35B 6.20 6.20A 5.90 +.60 17 5.30 13 179 3600 5.90 6.80B 5.90 5.90B 6.30 +.60 7 5.70 10 302 3650 6.05 7.25 6.05 6.85A 6.70 +.65 56 6.05 18 210 3700 7.55 7.75B 7.50 7.50A 7.20 +.75 42 6.45 30 272 3750 7.00 8.30B 6.95A 8.20A 7.70 +.80 53 6.90 141 532 3800 7.30 8.95 7.30 8.20B 8.20 +.85 19 7.35 112 245 3850 9.00 9.50B 8.85 8.85B 8.80 +.95 17 7.85 26 512 3900 9.60 10.00B 9.60 9.60A 9.40 +1.00 9 8.40 9 147 3950 9.10 10.75 9.10 9.95 10.00 +1.05 69 8.95 28 89 4000 11.25 11.50B 11.25 11.25B 10.75 +1.15 14 9.60 17 158 4050 10.50 12.50 10.50 12.50A 11.50 +1.25 21 10.25 25 234 4100 13.00 13.50B 12.25 12.25B 12.50 +1.50 121 11.00 28 367 4150 11.75 14.50 11.75 13.75A 13.50 +1.75 25 11.75 68 137 4200 15.00 15.50 14.50 14.50B 14.50 +1.75 106 12.75 83 172 4250 13.75 17.00 13.75 15.50 15.50 +1.75 384 13.75 147 249 4300 16.00 18.25 16.00 16.50 17.00 +2.25 244 14.75 160 334 4350 16.00 19.75 16.00 18.00 18.25 +2.25 127 16.00 519 858 4400 17.50 21.50 17.50 19.50 19.75 +2.25 388 17.50 1246 1349 4450 23.50 23.50 21.50 21.50B 21.50 +2.50 84 19.00 195 626 4500 21.00 25.75B 21.00 24.00B 23.50 +2.75 22 20.75 72 1029 4550 23.75 28.25B 23.75 26.25B 25.75 +3.25 21 22.50 54 257 4600 28.75 31.00B 28.75 29.75A 28.25 +3.50 19 24.75 22 452 4650 29.50 34.00B 29.50 30.75 31.00 +3.75 9 27.25 7 230 4700 29.75 37.75B 29.75 34.25 34.25 +4.25 90 30.00 36 409 4750 40.50 41.75B 38.00 38.00 38.00 +4.75 53 33.25 24 195 4800 37.75 46.50B 36.75A 42.00 42.25 +5.50 147 36.75 38 245 4850 42.50 52.00B 42.50 43.25A 47.25 +6.25 304 41.00 41 447 4900 56.50 58.25B 56.50 56.50B 53.00 +7.00 167 46.00 37 161 4950 63.00 65.50B 61.25 61.25A 59.50 +7.75 318 51.75 78 303 5000 59.25 74.25B 58.50A 67.00A 67.25 +8.75 376 58.50 743 960 5050 ---- 84.00B ---- 84.00B 76.50 +10.25 181 66.25 869 952 5100 91.00 95.25B 86.75 86.75A 87.00 +11.50 215 75.50 351 419 5150 ---- 108.50B ---- 108.50B 99.25 +13.00 72 86.25 85 157 5200 120.00 123.75B 120.00 120.00B 113.25 +14.25 58 99.00 17 423 5250 133.25 141.25B 133.25 133.25A 129.50 +15.75 49 113.75 5 83 5300 ---- 161.25B 130.75A 161.25B 148.25 +17.25 22 131.00 4 19 5350 ---- 184.00B 150.50A 184.00B 169.50 +18.75 150.75 21 5400 ---- 209.75B 173.25A 209.75B 193.75 +20.25 10 173.50 10 27 5450 ---- 238.00B ---- 238.00B 221.25 +22.00 199.25 7 5500 ---- 269.50B ---- 269.50B 251.75 +24.00 227.75 1 5550 ---- 300.00B ---- 300.00B 285.50 +26.00 259.50 5600 ---- 337.00B ---- 337.00B 321.75 +27.50 294.25 1 5650 ---- 376.50B ---- 376.50B 360.50 +29.25 331.25 5700 ---- 418.00B ---- 418.00B 401.50 +30.50 371.00 5750 ---- 460.50B ---- 460.50B 444.00 +31.50 412.50 5800 ---- 505.00B ---- 505.00B 488.25 +32.25 456.00 5850 ---- 550.75B ---- 550.75B 533.50 +32.75 500.75 5900 ---- 577.25B ---- 577.25B 580.00 +33.50 546.50 5950 ---- 606.50B ---- 606.50B 627.00 +33.75 593.25 6000 ---- 654.00B ---- 654.00B 674.50 +34.00 640.50 6050 ---- 702.00B ---- 702.00B 722.50 +34.25 688.25 6100 ---- 750.00B ---- 750.00B 770.75 +34.25 736.50 1 6150 ---- 798.50B ---- 798.50B 819.25 +34.50 784.75 6200 ---- 847.25B ---- 847.25B 867.75 +34.50 833.25 6250 ---- 896.00B ---- 896.00B 916.50 +34.50 882.00 6300 ---- 944.75B ---- 944.75B 965.50 +34.75 930.75 6350 ---- 993.50B ---- 993.50B 1014.50 +34.75 979.75 6400 ---- 1042.50B ---- 1042.50B 1063.25 +34.75 1028.50 6500 ---- 1140.50B ---- 1140.50B 1161.25 +34.75 1126.50 6600 ---- 1238.50B ---- 1238.50B 1259.50 +35.00 1224.50 6700 ---- 1336.50B ---- 1336.50B 1357.50 +34.75 1322.75 6800 ---- 1434.75B ---- 1434.75B 1455.75 +35.00 1420.75 6900 ---- 1533.00B ---- 1533.00B 1554.00 +35.00 1519.00 7000 ---- 1631.00B ---- 1631.00B 1652.25 +35.00 1617.25 7100 ---- 1729.25B ---- 1729.25B 1750.50 +35.25 1715.25 7200 ---- 1827.25B ---- 1827.25B 1848.75 +35.25 1813.50 7300 ---- 1925.50B ---- 1925.50B 1946.75 +35.00 1911.75 7400 ---- 2023.75B ---- 2023.75B 2045.00 +35.00 2010.00 7500 ---- 2121.75B ---- 2121.75B 2143.25 +35.00 2108.25 EW AUG24 End of Month (EOM) Emini S&P Options PUT 1100 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .25 .00 .25 1300 ---- ---- ---- ---- .35 +.05 .30 1400 ---- ---- ---- ---- .40 +.05 .35 1500 ---- ---- ---- ---- .45 +.05 .40 12 1600 ---- .50B ---- .50B .55 +.10 .45 1700 ---- .60B ---- .60B .65 +.10 .55 1800 ---- .75B ---- .75B .70 .00 .70 1900 ---- ---- ---- ---- .85 .00 .85 1 2000 ---- 1.05B ---- 1.05B 1.00 .00 1.00 6 2100 ---- 1.25B ---- 1.25B 1.15 .00 1.15 2 2200 1.45 1.45 1.45 1.45 1.35 .00 1 1.35 5 2300 ---- 1.70B ---- 1.70B 1.60 .00 1.60 2400 ---- 2.00B ---- 2.00B 1.85 +.05 1.80 72 2500 ---- 2.35B ---- 2.35B 2.15 +.05 2.10 633 2600 ---- 2.70B ---- 2.70B 2.50 +.15 2.35 375 2700 ---- 3.15B ---- 3.15B 2.90 +.20 2.70 15 2800 ---- 3.60B ---- 3.60B 3.35 +.25 3.10 22 2900 ---- 4.10B ---- 4.10B 3.85 +.30 3.55 5 3000 4.45 4.75B 4.40 4.40A 4.40 +.35 55 4.05 23 3100 ---- 5.40B ---- 5.40B 5.05 +.45 4.60 33 3150 ---- 5.75B ---- 5.75B 5.35 +.40 4.95 15 3200 ---- 6.10B ---- 6.10B 5.70 +.45 5.25 2 11 3250 ---- 6.50B ---- 6.50B 6.10 +.50 5.60 26 3300 ---- 6.95B ---- 6.95B 6.50 +.50 6.00 65 3350 7.30 7.40B 7.30 7.30B 6.90 +.55 3 6.35 23 3400 7.85 7.90B 7.85 7.85A 7.40 +.60 2 6.80 4 36 3450 7.20 8.40B 7.20 7.20B 7.85 +.65 15 7.20 21 26 3500 ---- 8.95B ---- 8.95B 8.35 +.70 7.65 6 715 3550 ---- 9.50B ---- 9.50B 8.90 +.75 8.15 1 9 3600 ---- 10.00B ---- 10.00B 9.50 +.85 8.65 2 39 3650 10.50 10.75B 10.50 10.50A 10.00 +.80 3 9.20 55 3700 10.75 11.25 10.75 10.75 10.75 +1.00 164 9.75 2 222 3750 ---- 12.00B ---- 12.00B 11.50 +1.00 10.50 1 7 3800 ---- 13.00B ---- 13.00B 12.25 +1.25 11.00 27 102 3850 ---- 13.75B ---- 13.75B 13.00 +1.25 11.75 52 55 3900 14.50 14.75B 14.50 14.50A 14.00 +1.50 3 12.50 9 3950 ---- 15.75B ---- 15.75B 14.75 +1.50 16 13.25 4 137 4000 ---- 16.75B ---- 16.75B 16.00 +1.75 56 14.25 7 82 4050 ---- 18.00B ---- 18.00B 17.00 +1.75 15.25 187 4100 19.00 19.25 19.00 19.25A 18.25 +2.00 3 16.25 198 4150 19.75 20.75B 19.75 19.75A 19.50 +2.00 9 17.50 8 40 4200 22.00 22.25B 22.00 22.00B 21.00 +2.25 58 18.75 3 16 4250 ---- 24.00B ---- 24.00B 22.50 +2.50 20.00 76 4300 21.75 25.75B 21.75 21.75B 24.25 +2.75 50 21.50 54 58 4350 ---- 27.75B ---- 27.75B 26.00 +2.75 23.25 2 23 4400 ---- 30.25B ---- 30.25B 28.25 +3.25 2 25.00 25 44 4450 ---- 32.75B ---- 32.75B 30.50 +3.50 27.00 640 4500 34.75 35.50B 34.75 34.75B 33.00 +3.75 1 29.25 23 45 4550 ---- 38.50B ---- 38.50B 35.75 +4.00 31.75 36 253 4600 ---- 42.25B ---- 42.25B 39.00 +4.50 2 34.50 363 4650 ---- 46.00B ---- 46.00B 42.50 +4.75 37.75 5 671 4700 ---- 50.50B ---- 50.50B 46.75 +5.50 23 41.25 1 428 4750 55.00 55.50B 51.00 51.00 51.25 +6.00 5 45.25 1 65 4800 ---- 61.25B ---- 61.25B 56.25 +6.25 3 50.00 4 145 4850 60.75 67.50B 60.75 60.75B 62.25 +7.00 5 55.25 2 115 4900 ---- 75.00B ---- 74.75B 69.00 +7.75 31 61.25 335 4950 ---- 83.25B ---- 83.25B 76.50 +8.50 75 68.00 4 158 5000 ---- 92.75B 75.75A 92.75B 85.25 +9.25 100 76.00 1 284 5050 95.00 103.50B 84.75A 95.00 95.25 +10.25 15 85.00 46 5100 ---- 116.00B ---- 116.00B 106.75 +11.50 3 95.25 6 127 5150 ---- 130.00B 107.00A 130.00B 120.00 +12.75 4 107.25 21 939 5200 138.25 145.75B 120.50A 138.25A 135.00 +14.25 18 120.75 48 156 5250 ---- 163.75B 136.00A 163.75B 152.00 +15.75 136.25 28 1236 5300 ---- 183.75B ---- 183.75B 170.75 +17.00 23 153.75 20 188 5350 201.25 206.00B 173.50A 198.75B 192.00 +18.25 20 173.75 5 120 5400 ---- 231.00B 195.75A 231.00B 215.75 +19.75 3 196.00 11 72 5450 ---- 258.50B ---- 258.50B 242.50 +21.75 6 220.75 15 35 5500 281.50 288.25B 281.50 281.50B 271.75 +23.50 6 248.25 11 5550 ---- 320.75B ---- 320.75B 303.75 +25.50 278.25 10 5600 ---- 350.25B ---- 350.25B 338.00 +27.00 1 311.00 5650 ---- 388.00B ---- 388.00B 374.50 +28.25 2 346.25 5700 ---- 427.25B ---- 427.25B 413.25 +29.50 383.75 5750 ---- 468.25B ---- 468.25B 453.75 +30.50 423.25 5800 ---- 511.00B ---- 511.00B 495.75 +31.25 464.50 5850 ---- 554.00B ---- 554.00B 539.25 +32.00 507.25 5900 ---- 599.00B ---- 599.00B 584.00 +32.75 551.25 5950 ---- 644.75B ---- 644.75B 629.50 +33.00 596.50 6000 ---- 678.00B ---- 678.00B 675.75 +33.50 642.25 2 2 6050 ---- 701.00B ---- 701.00B 722.75 +33.75 689.00 6100 ---- 748.25B ---- 748.25B 770.25 +34.25 736.00 1 1 6150 ---- 796.00B ---- 796.00B 817.75 +34.25 783.50 6200 ---- 843.75B ---- 843.75B 865.75 +34.50 831.25 6250 ---- 892.00B ---- 892.00B 914.00 +34.75 879.25 6300 ---- 940.25B ---- 940.25B 962.50 +35.00 927.50 6350 ---- 988.75B ---- 988.75B 1010.75 +34.75 976.00 6400 ---- 1037.25B ---- 1037.25B 1059.50 +35.00 1024.50 6500 ---- 1134.25B ---- 1134.25B 1156.75 +35.25 1121.50 6600 ---- 1231.75B ---- 1231.75B 1254.25 +35.25 1219.00 6700 ---- 1329.25B ---- 1329.25B 1351.75 +35.25 1316.50 6800 ---- 1426.75B ---- 1426.75B 1449.50 +35.50 1414.00 6900 ---- 1524.50B ---- 1524.50B 1547.25 +35.75 1511.50 7000 ---- 1622.00B ---- 1622.00B 1645.00 +35.75 1609.25 7100 ---- 1719.75B ---- 1719.75B 1742.50 +35.75 1706.75 7200 ---- 1817.25B ---- 1817.25B 1840.25 +35.75 1804.50 7300 ---- 1915.00B ---- 1915.00B 1938.25 +36.00 1902.25 7400 ---- 2012.75B ---- 2012.75B 2036.00 +36.00 2000.00 7500 ---- 2110.50B ---- 2110.50B 2133.75 +36.00 2097.75 EW SEP24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .20 +.10 .10 3 1000 ---- ---- ---- ---- .25 +.10 .15 253 1100 ---- ---- ---- ---- .30 +.05 .25 19 1200 ---- ---- ---- ---- .40 +.10 .30 231 1300 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .55 +.05 .50 31 1500 ---- ---- ---- ---- .65 +.05 .60 199 1600 ---- .75B ---- .75B .75 +.05 .70 24 1700 ---- .90B ---- .90B .85 .00 .85 1 1800 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1900 ---- 1.30B ---- 1.30B 1.20 +.05 1.15 3 2000 ---- 1.55B ---- 1.55B 1.40 +.05 1.35 744 2100 ---- 1.80B ---- 1.80B 1.60 +.05 1.55 141 142 2200 ---- 2.15B ---- 2.15B 1.90 +.05 1.85 2300 ---- 2.50B ---- 2.50B 2.25 +.10 2.15 1 2400 ---- 2.90B ---- 2.90B 2.65 +.15 2.50 723 2500 ---- 3.35B ---- 3.35B 3.10 +.20 2.90 1718 2600 3.40 3.85B 3.40 3.80B 3.55 +.20 301 3.35 200 297 2650 ---- 4.10B ---- 4.10B 3.85 +.25 3.60 139 2700 ---- 4.40B ---- 4.40B 4.10 +.25 3.85 85 2750 ---- 4.70B ---- 4.70B 4.40 +.30 4.10 4 4 2800 ---- 5.05B ---- 5.05B 4.70 +.35 4.35 145 2850 ---- 5.35B ---- 5.35B 5.00 +.35 4.65 151 2900 ---- 5.70B ---- 5.70B 5.35 +.40 4.95 322 2950 ---- 6.10B ---- 6.10B 5.70 +.40 5.30 100 3000 ---- 6.50B ---- 6.50B 6.05 +.45 5.60 993 3050 ---- 6.90B ---- 6.90B 6.45 +.50 5.95 3100 ---- 7.35B ---- 7.35B 6.85 +.50 6.35 141 143 3150 ---- 7.75B ---- 7.75B 7.30 +.55 6.75 1 3200 ---- 8.30B ---- 8.30B 7.75 +.60 7.15 1 1102 3250 ---- 8.75B ---- 8.75B 8.25 +.65 7.60 135 3300 ---- 9.30B ---- 9.30B 8.75 +.70 8.05 118 3350 ---- 9.90B ---- 9.90B 9.30 +.75 8.55 113 3400 10.00 10.50B 10.00 10.00A 9.85 +.80 1 9.05 78 3450 ---- 11.00B ---- 11.00B 10.50 +.90 9.60 341 3500 11.25 11.75B 11.25 11.25 11.00 +.75 18 10.25 210 3550 ---- 12.25B ---- 12.25B 11.75 +1.00 10.75 4 3600 ---- 13.25B ---- 13.25B 12.50 +1.00 11.50 93 3650 ---- 13.75B ---- 13.75B 13.25 +1.25 12.00 1 27 3700 ---- 14.75B ---- 14.75B 14.00 +1.25 6 12.75 27 3750 ---- 15.75B ---- 15.75B 15.00 +1.50 13.50 119 3800 16.50 16.75B 16.50 16.50A 15.75 +1.25 2 14.50 1 338 3850 ---- 17.50B ---- 17.50B 16.75 +1.50 15.25 757 3900 ---- 18.75B ---- 18.75B 17.75 +1.50 6 16.25 155 3950 ---- 20.00B ---- 20.00B 19.00 +1.75 17.25 206 4000 21.50 21.50 20.50 20.50B 20.25 +2.00 5 18.25 1 290 4050 ---- 22.75B ---- 22.75B 21.50 +2.00 2 19.50 1 289 4100 23.50 24.25B 23.50 23.50B 23.00 +2.25 5 20.75 52 4150 22.50 25.75B 22.50 22.50B 24.50 +2.50 274 22.00 1 243 4200 ---- 27.50B ---- 27.50B 26.25 +2.75 23.50 1 418 4250 ---- 29.50B ---- 29.50B 28.00 +2.75 25.25 340 4300 30.50 31.75B 30.50 30.50B 30.00 +3.00 2 27.00 1 579 4350 ---- 34.00B ---- 34.00B 32.00 +3.00 29.00 194 4400 ---- 36.50B ---- 36.50B 34.50 +3.50 31.00 377 4450 ---- 39.25B ---- 39.25B 37.00 +3.75 33.25 106 4500 ---- 42.50B ---- 42.50B 40.00 +4.25 35.75 485 4550 ---- 46.00B ---- 46.00B 43.00 +4.25 38.75 159 4600 ---- 49.75B ---- 49.75B 46.50 +4.75 41.75 353 4650 ---- 53.75B ---- 53.75B 50.25 +5.00 1 45.25 5 1168 4700 55.25 58.50B 55.25 55.25A 54.50 +5.50 11 49.00 523 4750 ---- 63.75B ---- 63.75B 59.25 +6.00 1 53.25 150 394 4800 59.25 69.50B 58.25A 59.25A 64.75 +6.75 42 58.00 2 422 4850 ---- 76.00B ---- 76.00B 70.75 +7.25 63.50 187 4900 79.25 83.50B 79.25 79.25B 77.50 +8.00 75 69.50 435 4950 ---- 91.75B ---- 91.75B 85.00 +8.50 4 76.50 883 5000 ---- 100.75B ---- 100.75B 93.75 +9.75 3 84.00 2 480 5050 ---- 111.25B ---- 111.25B 103.25 +10.50 92.75 1 144 5100 116.75 122.75B 116.75 116.75A 114.25 +11.50 5 102.75 294 5150 ---- 135.75B ---- 135.75B 126.25 +12.25 114.00 124 5200 ---- 150.25B ---- 150.25B 140.00 +13.50 126.50 14 5250 ---- 166.50B ---- 166.50B 155.25 +14.75 140.50 121 5300 ---- 184.50B ---- 184.50B 172.50 +16.00 156.50 128 5350 ---- 204.25B ---- 204.25B 191.50 +17.25 4 174.25 1 185 5400 221.75 226.25B 221.75 223.25B 212.25 +18.25 30 194.00 17 5450 244.50 250.25B 244.50 244.75A 235.50 +19.75 41 215.75 128 5500 259.25 276.75B 259.25 269.75B 260.75 +21.00 60 239.75 86 5550 ---- 305.25B ---- 305.25B 288.75 +22.75 266.00 20 5600 ---- 336.00B ---- 336.00B 318.75 +24.00 294.75 5650 ---- 368.75B ---- 368.75B 351.25 +25.75 325.50 5700 ---- 399.00B ---- 399.00B 386.00 +27.25 358.75 3 5750 ---- 436.25B ---- 436.25B 422.50 +28.50 394.00 5800 ---- 475.25B ---- 475.25B 461.00 +29.75 431.25 5850 ---- 516.00B ---- 516.00B 501.25 +31.00 470.25 5900 ---- 557.75B ---- 557.75B 542.75 +31.75 511.00 5950 ---- 600.25B ---- 600.25B 585.75 +32.50 553.25 6000 ---- 644.50B ---- 644.50B 629.75 +33.25 596.50 250 6050 ---- 689.50B ---- 689.50B 674.50 +33.50 641.00 6100 ---- 726.75B ---- 726.75B 720.25 +34.25 686.00 6150 ---- 743.00B ---- 743.00B 766.50 +34.50 732.00 6200 ---- 789.75B ---- 789.75B 813.25 +34.75 778.50 6250 ---- 836.75B ---- 836.75B 860.25 +34.75 825.50 6300 ---- 884.00B ---- 884.00B 907.75 +35.00 872.75 6350 ---- 931.75B ---- 931.75B 955.50 +35.25 920.25 6400 ---- 979.50B ---- 979.50B 1003.50 +35.50 968.00 6450 ---- 1027.50B ---- 1027.50B 1051.75 +35.75 1016.00 6500 ---- 1075.75B ---- 1075.75B 1099.75 +35.75 1064.00 6600 ---- 1172.25B ---- 1172.25B 1196.50 +36.00 1160.50 6700 ---- 1269.00B ---- 1269.00B 1293.50 +36.25 1257.25 6800 ---- 1366.00B ---- 1366.00B 1390.50 +36.25 1354.25 6900 ---- 1463.25B ---- 1463.25B 1487.50 +36.25 1451.25 7000 ---- 1560.25B ---- 1560.25B 1584.75 +36.25 1548.50 4 7100 ---- 1657.50B ---- 1657.50B 1682.00 +36.50 1645.50 7200 ---- 1754.75B ---- 1754.75B 1779.50 +36.75 1742.75 7300 ---- 1852.00B ---- 1852.00B 1876.75 +36.75 1840.00 7400 ---- 1949.25B ---- 1949.25B 1974.00 +36.75 1937.25 7500 ---- 2046.50B ---- 2046.50B 2071.50 +37.00 2034.50 EW DEC24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 230 230 900 ---- ---- ---- ---- .45 +.05 .40 16 1000 ---- ---- ---- ---- .60 +.05 .55 26 1100 ---- ---- ---- ---- .75 +.05 .70 21 1200 ---- .90B ---- .90B .95 +.10 .85 2 37 1300 1.20 1.20 1.20 1.20 1.15 +.05 1 1.10 261 1400 ---- 1.40B ---- 1.40B 1.40 +.05 1.35 236 1500 ---- 1.70B ---- 1.70B 1.65 .00 1.65 171 1600 ---- 2.05B ---- 2.05B 1.95 .00 1.95 2 26 1700 ---- 2.40B ---- 2.40B 2.30 .00 2.30 40 1800 ---- 2.85B ---- 2.85B 2.70 .00 2.70 5 1900 ---- 3.30B ---- 3.30B 3.15 +.05 3.10 3 2000 ---- 3.85B ---- 3.85B 3.65 +.10 3.55 67 2100 ---- 4.40B ---- 4.40B 4.20 +.20 4.00 230 240 2200 ---- 5.05B ---- 5.05B 4.80 +.25 1 4.55 4 2300 ---- 5.75B ---- 5.75B 5.45 +.30 5.15 2400 ---- 6.50B ---- 6.50B 6.15 +.35 5.80 3 2500 7.40 7.40 7.40 7.40A 6.95 +.40 1 6.55 163 2600 ---- 8.25B ---- 8.25B 7.85 +.50 7.35 4 2700 ---- 9.25B ---- 9.25B 8.85 +.60 1 8.25 7 2800 ---- 10.25B ---- 10.25B 9.90 +.65 9.25 227 2900 ---- 11.50B ---- 11.50B 11.00 +.75 10.25 5 2950 ---- 12.00B ---- 12.00B 11.75 +.75 11.00 9 3000 ---- 12.75B ---- 12.75B 12.50 +1.00 11.50 50 3050 ---- 13.50B ---- 13.50B 13.00 +.75 12.25 23 3100 ---- 14.25B ---- 14.25B 13.75 +.75 13.00 227 3150 ---- 15.00B ---- 15.00B 14.50 +.75 13.75 3200 ---- 15.75B ---- 15.75B 15.25 +.75 14.50 15 3250 ---- 16.75B ---- 16.75B 16.25 +1.00 15.25 54 3300 ---- 17.50B ---- 17.50B 17.00 +1.00 16.00 233 3350 18.25 18.50B 18.25 18.25B 18.00 +1.00 50 17.00 150 3400 ---- 19.50B ---- 19.50B 19.00 +1.25 17.75 30 3450 ---- 20.50B ---- 20.50B 20.00 +1.25 18.75 61 3500 21.75 21.75 21.75 21.75A 21.25 +1.50 1 19.75 19 3550 ---- 23.00B ---- 23.00B 22.25 +1.50 20.75 12 3600 ---- 24.25B ---- 24.25B 23.50 +1.50 22.00 132 3650 ---- 25.50B ---- 25.50B 24.75 +1.50 23.25 8 3700 ---- 27.00B ---- 27.00B 26.25 +1.75 24.50 393 3750 ---- 28.75B ---- 28.75B 27.75 +2.00 25.75 1 3800 ---- 30.25B ---- 30.25B 29.25 +2.00 27.25 1 199 3850 ---- 32.00B ---- 32.00B 31.00 +2.00 29.00 86 3900 ---- 34.00B ---- 34.00B 32.75 +2.25 30.50 1 208 3950 ---- 36.00B ---- 36.00B 34.50 +2.25 32.25 10 4000 37.75 38.00B 37.75 37.75A 36.50 +2.25 3 34.25 2 78 4050 ---- 40.50B ---- 40.50B 38.75 +2.50 36.25 31 4100 ---- 43.00B 38.25A 38.25A 41.25 +2.75 2 38.50 71 4150 ---- 45.50B ---- 45.50B 43.75 +3.00 40.75 104 4200 ---- 48.50B 43.25A 43.25A 46.50 +3.00 43.50 2 548 4250 ---- 51.75B 45.75A 45.75A 49.25 +3.25 46.00 29 4300 54.75 55.00B 48.75A 54.25A 52.50 +3.50 4 49.00 2 1043 4350 ---- 58.75B 51.75A 51.75A 56.00 +4.00 52.00 5 4400 ---- 62.50B ---- 62.50B 59.75 +4.50 55.25 1 686 4450 ---- 66.75B ---- 66.75B 63.75 +4.75 59.00 56 4500 ---- 71.50B ---- 71.50B 68.00 +5.00 63.00 84 4550 ---- 76.50B ---- 76.50B 72.75 +5.50 67.25 362 4600 ---- 81.75B 72.00A 81.75B 77.75 +5.50 72.25 1 84 4650 ---- 87.75B ---- 87.75B 83.25 +6.00 77.25 134 4700 90.50 94.00B 82.75A 92.00A 89.25 +6.25 4 83.00 199 4750 ---- 101.00B 88.75A 88.75A 95.75 +6.50 89.25 113 4800 ---- 108.50B 95.50A 108.50B 102.75 +7.00 95.75 1 191 4850 116.50 116.75B 102.50A 116.50B 110.50 +7.50 8 103.00 148 4900 ---- 125.50B 110.25A 125.50B 119.00 +8.25 110.75 735 4950 130.00 135.25B 118.75A 130.00A 128.00 +8.50 1 119.50 117 5000 ---- 145.75B 128.00A 128.00A 138.00 +9.25 128.75 237 5050 ---- 156.75B 138.25A 156.75B 148.75 +10.00 138.75 64 5100 ---- 169.25B 149.50A 169.25B 160.50 +10.75 149.75 454 5150 ---- 182.75B 161.25A 182.75B 173.25 +11.75 161.50 381 5200 ---- 197.00B 174.50A 197.00B 187.00 +12.25 174.75 233 5250 ---- 212.75B 188.50A 188.50A 202.25 +12.75 189.50 160 5300 ---- 229.50B 204.25A 204.25A 218.75 +12.75 206.00 57 5350 222.75 247.75B 221.00A 222.75A 236.25 +12.75 1 223.50 82 5400 ---- 267.25B 239.00A 239.00A 254.50 +13.00 241.50 4 5450 ---- 288.50B 258.50A 258.50A 274.25 +14.75 259.50 2 5500 ---- 311.00B ---- 311.00B 296.50 +18.50 278.00 6 5550 ---- 335.25B ---- 335.25B 320.00 +19.50 300.50 9 5600 ---- 361.25B ---- 361.25B 345.50 +20.50 325.00 37 5650 ---- 388.50B ---- 388.50B 372.50 +22.00 350.50 5700 ---- 417.75B ---- 417.75B 401.50 +23.50 378.00 5750 ---- 448.75B ---- 448.75B 432.00 +24.75 407.25 1 5800 ---- 481.50B ---- 481.50B 464.25 +26.00 438.25 5850 ---- 515.00B ---- 515.00B 498.00 +26.75 471.25 5900 ---- 551.00B ---- 551.00B 533.50 +27.75 505.75 5950 ---- 588.25B ---- 588.25B 570.25 +28.25 542.00 6000 ---- 627.00B ---- 627.00B 608.50 +29.00 579.50 6050 ---- 666.75B ---- 666.75B 648.00 +29.75 618.25 6100 ---- 707.75B ---- 707.75B 688.75 +30.50 658.25 6150 ---- 749.75B ---- 749.75B 730.25 +31.00 699.25 6200 ---- 785.50B ---- 785.50B 773.00 +31.75 741.25 6250 ---- 829.00B ---- 829.00B 816.25 +32.00 784.25 6300 ---- 873.00B ---- 873.00B 860.25 +32.25 828.00 6350 ---- 918.00B ---- 918.00B 905.00 +32.75 872.25 6400 ---- 963.25B ---- 963.25B 950.25 +33.00 917.25 6450 ---- 990.25B ---- 990.25B 996.00 +33.50 962.50 6500 ---- 1014.50B ---- 1014.50B 1042.00 +33.50 1008.50 6600 ---- 1107.25B ---- 1107.25B 1135.00 +34.00 1101.00 6700 ---- 1201.00B ---- 1201.00B 1229.00 +34.25 1194.75 6800 ---- 1295.25B ---- 1295.25B 1323.50 +34.25 1289.25 6900 ---- 1390.25B ---- 1390.25B 1418.50 +34.50 1384.00 7000 ---- 1485.50B ---- 1485.50B 1513.75 +34.50 1479.25 1 7100 ---- 1581.00B ---- 1581.00B 1609.25 +34.75 1574.50 7200 ---- 1676.50B ---- 1676.50B 1705.00 +34.75 1670.25 7300 ---- 1772.25B ---- 1772.25B 1800.75 +34.75 1766.00 7400 ---- 1868.00B ---- 1868.00B 1896.50 +34.75 1861.75 7500 ---- 1964.00B ---- 1964.00B 1992.25 +34.50 1957.75 7600 ---- 2059.75B ---- 2059.75B 2088.25 +34.75 2053.50 7700 ---- 2155.75B ---- 2155.75B 2184.25 +34.75 2149.50 EW MAR25 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .90 .00 .90 10 1000 ---- ---- ---- ---- 1.20 +.05 1.15 110 1100 ---- ---- ---- ---- 1.50 +.05 1.45 2 1200 ---- ---- ---- ---- 1.85 +.05 1.80 1300 ---- 2.20B ---- 2.20B 2.20 +.05 2.15 1400 ---- 2.60B ---- 2.60B 2.60 +.05 2.55 2 1500 ---- 3.05B ---- 3.05B 3.05 +.05 3.00 1 1 1600 ---- 3.55B ---- 3.55B 3.50 +.05 3.45 1700 ---- 4.10B ---- 4.10B 4.05 +.10 3.95 1 1800 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 1900 ---- 5.35B ---- 5.35B 5.25 +.15 5.10 2000 ---- 6.05B ---- 6.05B 5.95 +.20 5.75 2100 ---- 6.85B ---- 6.85B 6.70 +.25 6.45 2200 ---- 7.75B ---- 7.75B 7.55 +.30 7.25 2300 ---- 8.75B ---- 8.75B 8.50 +.35 8.15 2400 ---- 9.85B ---- 9.85B 9.55 +.40 9.15 2500 ---- 11.00B ---- 11.00B 10.75 +.50 10.25 2600 ---- 12.25B ---- 12.25B 12.00 +.50 11.50 2700 ---- 13.50B ---- 13.50B 13.50 +.75 12.75 2800 ---- 15.25B ---- 15.00B 15.00 +.75 14.25 2900 ---- 17.00B ---- 17.00B 16.75 +1.00 15.75 360 3000 ---- 18.75B ---- 18.75B 18.50 +1.00 17.50 23 3100 21.00 21.00 21.00 21.00A 20.50 +1.25 1 19.25 28 3200 ---- 23.25B ---- 23.25B 22.75 +1.25 21.50 196 3300 ---- 25.75B ---- 25.75B 25.25 +1.50 23.75 10 3350 ---- 27.00B ---- 27.00B 26.50 +1.50 25.00 3400 ---- 28.50B ---- 28.50B 28.00 +1.75 26.25 1 3450 ---- 30.00B ---- 30.00B 29.25 +1.50 27.75 3500 ---- 31.75B ---- 31.75B 31.00 +2.00 29.00 129 3550 ---- 33.50B ---- 33.50B 32.50 +1.75 30.75 3600 34.00 35.25B 34.00 34.00 34.25 +2.00 1 32.25 138 3650 ---- 37.25B ---- 37.25B 36.00 +2.00 34.00 3700 ---- 39.25B ---- 39.25B 38.00 +2.25 45 35.75 54 223 3750 ---- 41.25B ---- 41.25B 40.25 +2.50 37.75 3800 40.75 43.50B 40.75 40.75B 42.25 +2.50 1 39.75 163 3850 ---- 46.00B ---- 46.00B 44.75 +2.75 42.00 3900 ---- 48.75B ---- 48.75B 47.25 +3.00 44.25 192 3950 ---- 51.50B ---- 51.50B 49.75 +3.00 46.75 4000 52.25 54.25B 52.25 52.25 52.75 +3.25 1 49.50 1 200 4050 ---- 57.50B ---- 57.50B 55.75 +3.50 52.25 4100 ---- 60.75B ---- 60.75B 59.00 +3.75 55.25 182 4150 ---- 64.50B ---- 64.50B 62.25 +4.00 58.25 4200 65.00 68.50 65.00 68.50A 66.00 +4.25 2 61.75 1 237 4250 ---- 72.25B ---- 72.25B 69.75 +4.50 65.25 4300 74.00 76.75B 74.00 74.00B 73.75 +4.50 1 69.25 3 88 4350 ---- 81.25B ---- 81.25B 78.25 +5.00 73.25 1 1 4400 83.25 86.25B 83.25 83.25A 83.00 +5.25 1 77.75 5 45 4450 ---- 91.50B ---- 91.50B 88.00 +5.50 82.50 2 2 4500 ---- 97.00B ---- 97.00B 93.25 +5.75 87.50 1 193 4550 ---- 103.25B ---- 103.25B 99.00 +6.00 45 93.00 55 55 4600 ---- 109.50B ---- 109.50B 105.00 +6.00 99.00 88 4650 ---- 116.50B ---- 116.50B 111.50 +6.50 105.00 4700 ---- 123.75B ---- 123.75B 118.50 +6.75 111.75 36 4750 ---- 131.75B ---- 131.75B 126.00 +7.00 119.00 4800 ---- 140.00B ---- 140.00B 134.00 +7.50 126.50 58 4850 ---- 149.00B ---- 149.00B 142.50 +7.75 134.75 4900 ---- 158.50B ---- 158.50B 151.75 +8.50 143.25 124 4950 ---- 168.75B ---- 168.75B 161.50 +9.00 152.50 5000 ---- 179.50B ---- 179.50B 172.00 +9.50 162.50 265 5050 ---- 191.25B ---- 191.25B 183.25 +10.25 15 173.00 18 18 5100 ---- 203.75B ---- 203.75B 195.50 +11.25 184.25 205 5150 ---- 217.00B ---- 217.00B 208.25 +11.75 196.50 5200 ---- 231.00B ---- 231.00B 222.00 +12.50 209.50 246 5250 ---- 246.00B ---- 246.00B 236.75 +13.50 223.25 5300 ---- 262.00B ---- 262.00B 252.00 +13.75 238.25 1 157 5350 ---- 279.00B ---- 279.00B 268.50 +14.00 254.50 5400 271.00 297.25B 271.00 271.00B 285.75 +14.00 1 271.75 92 5450 ---- 316.75B 289.50A 316.75B 304.25 +14.50 289.75 5500 ---- 337.25B ---- 337.25B 323.75 +15.50 308.25 116 5550 ---- 359.25B ---- 359.25B 344.75 +17.00 327.75 5600 ---- 382.25B ---- 382.25B 367.00 +18.50 348.50 206 5650 ---- 407.00B ---- 407.00B 391.00 +19.50 371.50 5700 ---- 433.00B ---- 433.00B 416.50 +20.50 396.00 94 5750 ---- 459.75B ---- 459.75B 443.50 +21.25 422.25 5800 ---- 488.75B ---- 488.75B 472.00 +22.00 450.00 36 5850 ---- 519.00B ---- 519.00B 501.75 +22.75 479.00 5900 ---- 550.75B ---- 550.75B 533.25 +24.00 509.25 5950 ---- 583.75B ---- 583.75B 566.00 +25.00 541.00 6000 ---- 612.50B ---- 612.50B 600.00 +25.75 574.25 6050 ---- 649.75B ---- 649.75B 635.25 +26.50 608.75 6100 ---- 689.75B ---- 689.75B 672.00 +27.50 644.50 6150 ---- 721.50B ---- 721.50B 709.75 +28.00 681.75 6200 ---- 767.00B ---- 767.00B 748.50 +28.75 719.75 6250 ---- 799.25B ---- 799.25B 788.25 +29.25 759.00 6300 ---- 844.50B ---- 844.50B 829.00 +29.75 799.25 6350 ---- 890.00B ---- 890.00B 870.50 +30.25 840.25 6400 ---- 916.75B ---- 916.75B 913.00 +31.00 882.00 6450 ---- 959.75B ---- 959.75B 955.75 +31.25 924.50 6500 ---- 1003.25B ---- 1003.25B 999.25 +31.75 967.50 6550 ---- 1047.25B ---- 1047.25B 1043.25 +32.00 1011.25 6600 ---- 1092.00B ---- 1092.00B 1087.75 +32.50 1055.25 6700 ---- 1168.25B ---- 1168.25B 1178.00 +33.00 1145.00 6800 ---- 1238.50B ---- 1238.50B 1269.25 +33.50 1235.75 6900 ---- 1330.50B ---- 1330.50B 1361.25 +33.50 1327.75 7000 ---- 1423.75B ---- 1423.25B 1454.25 +33.75 1420.50 100 7100 ---- 1516.50B ---- 1516.50B 1547.75 +34.00 1513.75 7200 ---- 1610.50B ---- 1610.00B 1641.50 +34.00 1607.50 7300 ---- 1704.00B ---- 1704.00B 1735.50 +34.00 1701.50 7400 ---- 1798.25B ---- 1798.25B 1829.75 +34.00 1795.75 7500 ---- 1892.50B ---- 1892.50B 1924.25 +34.25 1890.00 7600 ---- 1987.75B ---- 1987.00B 2018.75 +34.25 1984.50 7700 ---- 2081.50B ---- 2081.50B 2113.50 +34.25 2079.25 EW JUN25 End of Month (EOM) Emini S&P Options PUT 1000 ---- ---- ---- ---- 1.85 +.05 1.80 1100 ---- ---- ---- ---- 2.35 +.10 2.25 1200 ---- ---- ---- ---- 2.85 +.10 2.75 1300 ---- ---- ---- ---- 3.35 +.10 3.25 1400 ---- ---- ---- ---- 3.90 +.15 3.75 235 1500 ---- ---- ---- ---- 4.45 +.15 4.30 1600 ---- 4.90B ---- 4.90B 5.05 +.20 4.85 1700 ---- 5.60B ---- 5.60B 5.70 +.25 5.45 1800 ---- 6.35B ---- 6.35B 6.40 +.25 6.15 1900 ---- 7.20B ---- 7.20B 7.20 +.30 6.90 2000 ---- 8.10B ---- 8.10B 8.10 +.35 7.75 2100 ---- 9.15B ---- 9.15B 9.10 +.40 8.70 2200 ---- 10.25B ---- 10.25B 10.25 +.50 9.75 2300 ---- 11.50B ---- 11.50B 11.50 +.50 11.00 2400 ---- 13.00B ---- 13.00B 12.75 +.75 12.00 2500 ---- 14.50B ---- 14.50B 14.25 +.75 13.50 2600 ---- 16.25B ---- 16.25B 16.00 +1.00 15.00 2700 ---- 18.00B ---- 18.00B 17.75 +1.00 16.75 2800 ---- 20.00B ---- 20.00B 19.75 +1.25 18.50 2900 ---- 22.25B ---- 22.25B 22.00 +1.50 20.50 20 3000 24.50 24.75B 24.50 24.50 24.25 +1.50 1 22.75 8 3100 ---- 27.25B ---- 27.25B 26.75 +1.50 25.25 3200 ---- 30.25B ---- 30.25B 29.75 +1.75 28.00 3300 ---- 33.75B ---- 33.75B 33.00 +2.00 31.00 3400 ---- 37.25B ---- 37.25B 36.50 +2.00 34.50 15 3500 ---- 41.25B ---- 41.25B 40.50 +2.50 38.00 20 3600 ---- 45.75B ---- 45.75B 45.00 +2.75 42.25 3700 ---- 50.75B ---- 50.75B 50.00 +3.25 46.75 3800 ---- 56.75B ---- 56.75B 55.25 +3.25 52.00 3900 ---- 63.00B ---- 63.00B 61.50 +3.75 57.75 4000 ---- 69.75B ---- 69.50B 68.25 +4.25 64.00 4100 ---- 77.50B ---- 77.50B 75.75 +4.50 71.25 4200 86.50 86.50 86.25 86.50A 84.25 +5.00 12 79.25 1 1 4300 ---- 96.50B ---- 96.50B 93.75 +5.75 88.00 1 4400 ---- 107.50B ---- 107.50B 104.25 +6.00 98.25 1 4500 ---- 120.00B ---- 120.00B 116.00 +6.50 109.50 4600 ---- 133.75B ---- 133.75B 129.50 +7.50 122.00 24 4700 ---- 149.25B ---- 149.25B 144.25 +8.00 136.25 4800 ---- 166.50B ---- 166.50B 161.25 +9.25 152.00 58 4900 ---- 186.00B ---- 186.00B 180.25 +10.25 170.00 72 5000 ---- 207.75B ---- 207.75B 201.50 +11.50 190.00 20 5100 ---- 231.75B ---- 231.75B 225.50 +13.25 212.25 56 5200 ---- 258.75B ---- 258.75B 252.00 +14.50 237.50 30 5300 ---- 289.00B ---- 289.00B 281.75 +16.00 265.75 226 5400 ---- 322.75B ---- 322.50B 314.25 +17.00 297.25 42 5500 ---- 360.25B ---- 360.25B 350.00 +17.50 332.50 5600 ---- 402.00B ---- 402.00B 388.75 +16.75 372.00 148 5700 ---- 448.25B ---- 448.25B 433.00 +17.25 415.75 92 5800 ---- 499.50B ---- 499.50B 483.00 +18.75 464.25 162 5900 ---- 555.50B ---- 555.50B 538.25 +20.50 517.75 6000 ---- 616.75B ---- 616.75B 599.00 +22.75 576.25 11 6100 ---- 682.75B ---- 682.75B 664.25 +24.50 639.75 24 6200 ---- 751.75B ---- 751.75B 734.25 +26.00 708.25 6300 ---- 826.25B ---- 826.25B 808.00 +27.25 780.75 6400 ---- 900.50B ---- 900.50B 885.75 +28.50 857.25 6500 ---- 981.00B ---- 981.00B 966.50 +29.75 936.75 6600 ---- 1050.75B ---- 1050.75B 1049.75 +30.50 1019.25 6700 ---- ---- ---- ---- 1135.50 +31.50 1104.00 6800 ---- ---- ---- ---- 1222.75 +32.25 1190.50 6900 ---- ---- ---- ---- 1311.75 +33.25 1278.50 7000 ---- ---- ---- ---- 1401.75 +33.75 1368.00 7100 ---- ---- ---- ---- 1492.50 +34.00 1458.50 7200 ---- ---- ---- ---- 1584.00 +34.25 1549.75 7300 ---- ---- ---- ---- 1676.00 +34.50 1641.50 7400 ---- ---- ---- ---- 1768.50 +34.75 1733.75 7500 ---- ---- ---- ---- 1861.25 +35.00 1826.25 7600 ---- ---- ---- ---- 1954.25 +35.00 1919.25 7700 ---- ---- ---- ---- 2047.50 +35.25 2012.25 7800 ---- ---- ---- ---- 2140.75 +35.50 2105.25 EW SEP25 End of Month (EOM) Emini S&P Options PUT 1200 ---- ---- ---- ---- 3.60 +.10 3.50 1300 ---- ---- ---- ---- 4.25 +.10 4.15 1400 ---- ---- ---- ---- 4.90 +.15 4.75 1500 ---- ---- ---- ---- 5.60 +.15 5.45 1600 ---- 6.20B ---- 6.20B 6.35 +.20 6.15 1700 ---- 7.05B ---- 7.05B 7.15 +.20 6.95 1800 ---- 8.00B ---- 7.95B 8.05 +.25 7.80 1900 ---- 9.05B ---- 9.05B 9.05 +.30 8.75 2000 ---- 10.25B ---- 10.25B 10.00 +.25 9.75 2100 ---- 11.50B ---- 11.50B 11.25 +.25 11.00 2200 ---- 13.00B ---- 13.00B 12.75 +.50 12.25 2300 ---- 14.50B ---- 14.50B 14.25 +.75 13.50 2400 ---- 16.25B ---- 16.25B 16.00 +.75 15.25 2500 ---- 18.25B ---- 18.25B 17.75 +.75 17.00 2600 ---- 20.25B ---- 20.25B 19.75 +1.00 18.75 2700 ---- 22.50B ---- 22.50B 22.25 +1.25 21.00 2800 ---- 25.00B ---- 25.00B 24.75 +1.50 23.25 2900 ---- 27.75B ---- 27.75B 27.50 +1.50 26.00 3000 ---- 30.75B ---- 30.75B 30.50 +1.75 28.75 3100 ---- 34.00B ---- 33.75B 33.75 +2.00 31.75 3200 ---- 37.75B ---- 37.75B 37.50 +2.25 35.25 3300 ---- 41.75B ---- 41.50B 41.25 +2.50 38.75 3400 ---- 46.25B ---- 46.25B 45.75 +2.75 43.00 3500 ---- 51.00B ---- 51.00B 50.50 +3.00 47.50 3600 ---- 56.25B ---- 56.25B 55.75 +3.25 52.50 3700 ---- 62.25B ---- 62.25B 61.75 +3.75 58.00 3800 ---- 69.00B ---- 68.75B 68.00 +4.00 64.00 3900 ---- 76.25B ---- 76.00B 75.25 +4.50 70.75 4000 ---- 84.25B ---- 84.25B 83.25 +4.75 78.50 4100 ---- 93.25B ---- 93.00B 92.00 +5.25 86.75 4200 ---- 103.00B ---- 103.00B 101.75 +5.75 96.00 4300 ---- 114.00B ---- 114.00B 112.50 +6.25 106.25 1 4400 ---- 126.25B ---- 126.25B 124.50 +6.75 117.75 4500 ---- 140.00B ---- 139.75B 137.50 +7.25 130.25 4600 ---- 155.00B ---- 155.00B 152.00 +7.75 144.25 4700 ---- 171.50B ---- 171.50B 168.00 +8.50 159.50 4800 ---- 190.00B ---- 190.00B 185.50 +9.00 176.50 4900 ---- 210.25B ---- 210.25B 205.00 +10.00 195.00 5000 ---- 232.25B ---- 232.25B 226.25 +10.75 215.50 5100 ---- 256.75B ---- 256.75B 249.75 +11.50 238.25 5200 ---- 283.75B ---- 283.75B 275.75 +12.25 263.50 5300 ---- 313.50B ---- 313.50B 304.50 +13.25 291.25 5400 ---- 346.25B ---- 346.25B 336.25 +14.00 322.25 5500 ---- 382.25B ---- 382.25B 371.50 +15.25 356.25 5600 ---- 421.75B ---- 421.75B 410.25 +16.25 394.00 5700 ---- 465.00B ---- 465.00B 452.75 +17.25 435.50 5800 ---- 512.50B ---- 512.50B 499.50 +18.75 480.75 5900 ---- 564.25B ---- 564.25B 550.25 +19.75 530.50 6000 ---- 620.25B ---- 620.25B 605.75 +21.25 584.50 6100 ---- 680.75B ---- 680.75B 665.25 +22.25 643.00 6200 ---- 745.50B ---- 745.50B 729.25 +23.75 705.50 6300 ---- 809.25B ---- 809.25B 797.25 +25.00 772.25 6400 ---- 879.00B ---- 879.00B 869.25 +26.25 843.00 6500 ---- 957.00B ---- 957.00B 944.50 +27.25 917.25 6600 ---- 1029.75B ---- 1029.75B 1023.00 +28.50 994.50 6700 ---- 1114.25B ---- 1114.25B 1104.00 +29.50 1074.50 6800 ---- 1189.25B ---- 1189.25B 1187.25 +30.25 1157.00 6900 ---- ---- ---- ---- 1272.25 +31.00 1241.25 7000 ---- ---- ---- ---- 1358.75 +31.50 1327.25 7100 ---- ---- ---- ---- 1446.75 +32.25 1414.50 7200 ---- ---- ---- ---- 1535.50 +32.75 1502.75 7300 ---- ---- ---- ---- 1625.00 +33.00 1592.00 7400 ---- ---- ---- ---- 1715.25 +33.25 1682.00 7500 ---- ---- ---- ---- 1806.00 +33.50 1772.50 7600 ---- ---- ---- ---- 1897.25 +34.00 1863.25 7700 ---- ---- ---- ---- 1988.75 +34.25 1954.50 7800 ---- ---- ---- ---- 2080.25 +34.25 2046.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46872 54266 484158 NQ JUN24 E-MINI NASDAQ OPTIONS CALL 1000 ---- ---- 7228.00A 7228.00A 17330.00 -167.25 7497.25 2000 ---- ---- 6228.00A 6228.00A 16330.00 -167.25 6497.25 3000 ---- ---- 5227.75A 5227.75A 15330.00 -167.25 5497.25 3500 ---- ---- 4727.75A 4727.75A 14830.00 -167.25 4997.25 4000 ---- ---- 4228.00A 4228.00A 14330.00 -167.25 4497.25 4500 ---- ---- 3727.75A 3727.75A 13830.00 -167.25 3997.25 5000 ---- ---- 3227.50A 3227.50A 13330.00 -167.25 3497.25 5500 ---- ---- 2727.75A 2727.75A 12830.00 -167.25 2997.25 6000 ---- ---- 2227.50A 2227.50A 12330.00 -167.25 2497.25 6500 ---- ---- 1727.50A 1727.50A 11830.00 -167.25 1997.25 7000 ---- ---- 1227.50A 1227.50A 11330.00 -167.25 1497.25 7500 ---- ---- 0727.25A 0727.25A 10830.00 -167.25 0997.25 8000 ---- ---- 0227.50A 0227.50A 10330.00 -167.25 0497.25 8500 ---- ---- 9727.25A 9727.25A 9830.00 -167.25 9997.25 9000 ---- ---- 9227.25A 9227.25A 9330.00 -167.25 9497.25 9100 ---- ---- 9127.50A 9127.50A 9230.00 -167.25 9397.25 9200 ---- ---- 9027.25A 9027.25A 9130.00 -167.25 9297.25 9300 ---- ---- 8927.50A 8927.50A 9030.00 -167.25 9197.25 9400 ---- ---- 8827.50A 8827.50A 8930.00 -167.25 9097.25 9500 ---- ---- 8727.50A 8727.50A 8830.00 -167.25 8997.25 9600 ---- ---- 8627.25A 8627.25A 8730.00 -167.25 8897.25 9700 ---- ---- 8527.50A 8527.50A 8630.00 -167.25 8797.25 9800 ---- ---- 8427.25A 8427.25A 8530.00 -167.25 8697.25 9900 ---- ---- 8327.50A 8327.50A 8430.00 -167.25 8597.25 10000 ---- ---- 8227.25A 8227.25A 8330.00 -167.25 8497.25 10100 ---- ---- 8127.50A 8127.50A 8230.00 -167.25 8397.25 10200 ---- ---- 8027.50A 8027.50A 8130.00 -167.25 8297.25 10300 ---- ---- 7927.50A 7927.50A 8030.00 -167.25 8197.25 10400 ---- ---- 7827.50A 7827.50A 7930.00 -167.25 8097.25 10500 ---- ---- 7727.50A 7727.50A 7830.00 -167.25 7997.25 10600 ---- ---- 7627.50A 7627.50A 7730.00 -167.25 7897.25 10700 ---- ---- 7527.50A 7527.50A 7630.00 -167.25 7797.25 10800 ---- ---- 7427.25A 7427.25A 7530.00 -167.25 7697.25 10900 ---- ---- 7327.50A 7327.50A 7430.00 -167.25 7597.25 11000 ---- ---- 7227.25A 7227.25A 7330.00 -167.25 7497.25 1 11100 ---- ---- 7127.25A 7127.25A 7230.00 -167.25 7397.25 11200 ---- ---- 7027.25A 7027.25A 7130.00 -167.25 7297.25 11250 ---- ---- 6977.25A 6977.25A 7080.00 -167.25 7247.25 11300 ---- ---- 6927.50A 6927.50A 7030.00 -167.25 7197.25 11400 ---- ---- 6827.25A 6827.25A 6930.00 -167.25 7097.25 11500 ---- ---- 6727.50A 6727.50A 6830.00 -167.25 6997.25 11750 ---- ---- 6477.50A 6477.50A 6580.00 -167.25 6747.25 12000 ---- ---- 6227.50A 6227.50A 6330.00 -167.25 6497.25 12100 ---- ---- 6127.50A 6127.50A 6230.00 -167.25 6397.25 12200 ---- ---- 6027.50A 6027.50A 6130.00 -167.25 6297.25 12250 ---- ---- 5977.50A 5977.50A 6080.00 -167.25 6247.25 12300 ---- ---- 5927.25A 5927.25A 6030.00 -167.25 6197.25 12400 ---- ---- 5827.00A 5827.00A 5930.00 -167.25 6097.25 12500 ---- ---- 5727.00A 5727.00A 5830.00 -167.25 5997.25 12600 ---- ---- 5627.00A 5627.00A 5730.00 -167.25 5897.25 12700 ---- ---- 5527.25A 5527.25A 5630.00 -167.25 5797.25 2 12750 ---- ---- 5477.25A 5477.25A 5580.00 -167.25 5747.25 12800 ---- ---- 5427.00A 5427.00A 5530.00 -167.25 5697.25 40 12900 ---- ---- 5327.00A 5327.00A 5430.00 -167.25 5597.25 25 13000 ---- ---- 5227.25A 5227.25A 5330.00 -167.25 5497.25 13100 ---- ---- 5127.75A 5127.75A 5230.00 -167.25 5397.25 13200 ---- ---- 5028.75A 5028.75A 5130.00 -167.25 5297.25 2 13250 ---- ---- 4979.00A 4979.00A 5080.25 -167.00 5247.25 13300 ---- ---- 4929.75A 4929.75A 5030.25 -167.00 5197.25 1 13400 ---- ---- 4830.25A 4830.25A 4930.50 -166.75 5097.25 15 13500 ---- ---- 4731.00A 4731.00A 4831.00 -166.25 25 4997.25 20 13600 ---- ---- 4631.50A 4631.50A 4731.25 -166.00 4897.25 10 13700 ---- ---- 4532.25A 4532.25A 4632.00 -165.50 4797.50 12 30 13750 ---- ---- 4483.00A 4483.00A 4582.25 -165.50 4747.75 13800 ---- ---- 4433.25A 4433.25A 4532.50 -165.50 25 4698.00 55 152 13900 ---- ---- 4334.00A 4334.00A 4433.50 -165.00 4598.50 47 305 14000 4435.00 4435.00 4235.25A 4260.00A 4334.25 -164.75 2 4499.00 10 53 14250 ---- ---- 3989.00A 3989.00A 4087.25 -163.75 4251.00 25 14500 ---- ---- 3743.50A 3743.50A 3841.00 -163.00 4004.00 40 14600 ---- ---- 3645.75A 3645.75A 3743.00 -162.50 3905.50 14700 ---- ---- 3547.75A 3547.75A 3645.00 -162.25 3807.25 3 14750 ---- ---- 3499.50A 3499.50A 3596.25 -161.75 3758.00 14800 ---- ---- 3450.50A 3450.50A 3547.50 -161.50 3709.00 5 14900 ---- ---- 3353.75A 3353.75A 3450.00 -161.25 3611.25 15000 ---- ---- 3257.00A 3257.00A 3352.75 -160.75 3513.50 91 15100 ---- ---- 3165.00A 3165.00A 3256.00 -160.00 3416.00 15200 ---- ---- 3069.00A 3069.00A 3159.50 -159.50 3319.00 15250 ---- ---- 3021.25A 3021.25A 3111.25 -159.25 3270.50 15300 ---- ---- 2968.75A 2968.75A 3063.25 -159.00 3222.25 6 15400 ---- ---- 2878.25A 2878.25A 2967.50 -158.00 3125.50 15500 ---- ---- 2779.00A 2779.00A 2872.00 -157.50 3029.50 536 15600 ---- ---- 2684.25A 2684.25A 2777.00 -156.50 2933.50 15 15700 ---- ---- 2590.50A 2590.50A 2682.50 -155.75 2838.25 30 15750 ---- ---- 2548.25A 2548.25A 2635.50 -155.00 2790.50 15800 ---- ---- 2502.00A 2502.00A 2588.50 -154.75 2743.25 15900 ---- ---- 2403.50A 2403.50A 2495.00 -153.75 2648.75 16000 ---- ---- 2308.50A 2308.50A 2402.25 -152.50 2554.75 83 16100 ---- ---- 2221.25A 2221.25A 2310.00 -151.25 2461.25 16200 ---- ---- 2131.25A 2131.25A 2218.50 -149.75 2368.25 3 16250 ---- ---- 2087.00A 2087.00A 2173.00 -149.25 2322.25 16300 ---- ---- 2042.75A 2042.75A 2127.75 -148.50 2276.25 25 16400 ---- ---- 1954.75A 1954.75A 2037.75 -147.00 2184.75 1 16500 ---- ---- 1867.25A 1867.25A 1948.50 -145.50 2094.00 57 16600 ---- ---- 1781.25A 1781.25A 1860.50 -143.75 2004.25 3 16700 ---- ---- 1696.25A 1696.25A 1773.25 -142.00 1915.25 260 16750 ---- ---- 1654.50A 1654.50A 1730.25 -141.00 1871.25 16800 ---- ---- 1603.25A 1603.25A 1687.25 -140.25 1827.50 20 16900 ---- ---- 1509.25A 1509.25A 1602.50 -138.25 1740.75 5 17000 ---- ---- 1428.00A 1428.00A 1519.00 -136.00 1655.00 258 17100 ---- ---- 1348.25A 1348.25A 1436.75 -133.75 1570.50 32 17200 ---- 1491.75B 1269.75A 1269.75A 1356.25 -131.25 1487.50 25 17250 ---- 1450.75B 1231.25A 1231.25A 1316.50 -130.00 1446.50 176 17300 ---- 1410.00B 1193.50A 1193.50A 1277.25 -128.75 1406.00 2 9 17400 ---- 1329.75B 1118.75A 1118.75A 1200.00 -126.00 1326.00 52 17500 1091.50 1251.25B 1046.00A 1058.00A 1124.50 -123.25 7 1247.75 419 17600 ---- 1174.50B 975.50A 975.50A 1051.25 -119.75 1171.00 471 17700 ---- 1099.75B 907.00A 907.00A 979.75 -116.75 1096.50 301 17750 ---- 1063.25B 873.75A 873.75A 945.00 -115.00 1060.00 17800 ---- 1027.25B 841.00A 841.00A 910.50 -113.50 1 1024.00 74 17900 ---- 956.50B 777.25A 777.25A 843.75 -110.00 953.75 154 18000 865.00 888.25B 716.25A 735.25A 779.25 -106.50 7 885.75 1303 18250 ---- 728.75B 575.50A 575.50A 629.75 -97.00 726.75 4 18300 604.00 699.00B 549.25A 604.00A 601.75 -95.00 4 696.75 15 18500 535.75 586.50B 452.25A 500.00A 497.25 -87.50 292 584.75 25 2017 18750 461.00 463.00 348.50A 368.00A 383.75 -77.00 21 460.75 4 1011 19000 329.75 357.00B 262.75A 277.25A 289.50 -66.25 280 355.75 18 2007 19250 202.00 269.75B 194.25A 205.00A 214.00 -55.00 23 269.00 58 19500 194.75 199.75B 141.25A 150.00A 155.00 -44.75 137 199.75 10 1127 19750 107.00 107.50 101.00A 107.50A 110.50 -35.25 9 145.75 5 233 19850 ---- ---- 88.25A 88.25A 96.25 -31.75 128.00 161 19900 107.75 107.75 82.25A 86.50B 89.75 -30.00 14 119.75 4 149 19950 82.00 82.00 76.50A 82.00B 83.50 -28.75 1 112.25 42 20000 92.25 92.25 71.50A 78.25B 77.75 -27.25 88 105.00 3 1707 20050 ---- ---- 66.50A 66.50A 72.50 -25.75 98.25 1 96 20150 ---- ---- 57.75A 57.75A 62.75 -23.00 85.75 3 52 20200 61.00 61.00 54.25A 56.75A 58.25 -22.00 3 80.25 2 80 20230 ---- ---- 52.00A 52.00A 56.00 -21.00 77.00 40 20240 ---- ---- 51.25A 51.25A 55.00 -21.00 76.00 37 20250 67.00 67.00 50.50A 65.75B 54.25 -20.75 5 75.00 6 95 20280 ---- ---- 48.50A 48.50A 52.00 -20.00 72.00 12 20 20290 ---- ---- 47.75A 47.75A 51.25 -19.75 71.00 20 20300 ---- ---- 47.00A 47.00A 50.50 -19.50 70.00 64 20350 46.50 46.50 43.75A 44.25B 47.00 -18.50 9 65.50 2 117 20400 ---- ---- 40.75A 40.75A 43.75 -17.50 61.25 23 20420 ---- ---- 39.75A 39.75A 42.50 -17.00 59.50 5 20430 ---- ---- 39.25A 39.25A 41.75 -17.00 1 58.75 28 20440 ---- ---- 38.75A 38.75A 41.25 -16.75 58.00 11 20450 ---- ---- 38.00A 38.00A 40.50 -16.75 57.25 8 33 20470 ---- ---- 37.00A 37.00A 39.50 -16.25 55.75 7 20480 ---- ---- 36.50A 36.50A 39.00 -16.00 55.00 108 20490 37.75 37.75 36.00A 37.75A 38.25 -16.00 4 54.25 6 20500 49.25 49.25 35.50A 38.50 37.75 -15.75 209 53.50 12 392 20550 34.25 34.25 33.00A 34.25A 35.25 -14.75 2 50.00 35 20750 33.00 33.00 25.00A 25.75A 26.50 -11.75 5 38.25 77 20850 ---- ---- 21.75A 21.75A 23.00 -10.50 33.50 1 33 20900 ---- ---- 20.50A 20.50A 21.50 -9.75 31.25 12 20920 ---- ---- 20.00A 20.00A 21.00 -9.50 1 30.50 9 20970 ---- ---- 18.75A 18.75A 19.50 -9.00 28.50 3 21000 21.75 21.75 17.75A 18.75B 18.75 -8.75 15 27.50 1 484 21020 ---- ---- 17.50A 17.50A 18.25 -8.50 26.75 42 21050 ---- ---- 16.75A 16.75A 17.50 -8.25 22 25.75 1 24 21070 ---- ---- 16.50A 16.50A 17.00 -8.00 25.00 49 21200 ---- ---- 13.75A 13.75A 14.25 -6.75 21.00 8 79 21250 ---- ---- 13.00A 13.00A 13.50 -6.25 1 19.75 6 35 21500 9.50 9.50 9.50 9.50 9.75 -4.50 15 14.25 11 322 21750 ---- ---- 7.25A 7.25A 7.00 -3.50 10.50 19 22000 ---- ---- 5.50A 5.50A 5.25 -2.50 7.75 831 22500 3.50 3.55 3.20A 3.55A 3.00 -1.40 5 4.40 841 23000 ---- ---- 2.05A 2.05A 1.80 -.80 56 2.60 646 23500 ---- ---- 1.40A 1.40A 1.10 -.50 1.60 888 24000 ---- ---- 1.00A 1.00A .75 -.35 1.10 125 24500 ---- ---- ---- ---- .50 -.25 .75 251 25000 ---- ---- ---- ---- .40 -.15 .55 287 25500 ---- ---- ---- ---- .30 -.10 .40 366 NQ SEP24 E-MINI NASDAQ OPTIONS CALL 1000 ---- ---- ---- ---- 17555.75 -170.50 7726.25 2000 ---- ---- ---- ---- 16555.75 -170.50 6726.25 3000 ---- ---- ---- ---- 15555.75 -170.50 5726.25 3500 ---- ---- ---- ---- 15055.75 -170.50 5226.25 4000 ---- ---- ---- ---- 14555.75 -170.50 4726.25 4500 ---- ---- ---- ---- 14055.75 -170.50 4226.25 5000 ---- ---- ---- ---- 13555.75 -170.50 3726.25 5500 ---- ---- ---- ---- 13055.75 -170.50 3226.25 6000 ---- ---- ---- ---- 12555.75 -170.50 2726.25 6500 ---- ---- ---- ---- 12055.75 -170.50 2226.25 7000 ---- ---- ---- ---- 11555.75 -170.50 1726.25 7500 ---- ---- ---- ---- 11055.75 -170.50 1226.25 8000 ---- ---- ---- ---- 10555.75 -170.50 0726.25 8500 ---- ---- ---- ---- 10055.75 -170.50 0226.25 9000 ---- ---- ---- ---- 9555.75 -170.50 9726.25 9100 ---- ---- ---- ---- 9455.75 -170.50 9626.25 9200 ---- ---- ---- ---- 9355.75 -170.50 9526.25 9300 ---- ---- ---- ---- 9255.75 -170.50 9426.25 9400 ---- ---- ---- ---- 9155.75 -170.50 9326.25 9500 ---- ---- ---- ---- 9055.75 -170.50 9226.25 9600 ---- ---- ---- ---- 8955.75 -170.50 9126.25 9700 ---- ---- ---- ---- 8855.75 -170.50 9026.25 9800 ---- ---- ---- ---- 8755.75 -170.50 8926.25 9900 ---- ---- ---- ---- 8655.75 -170.50 8826.25 10000 ---- ---- ---- ---- 8555.75 -170.50 8726.25 10100 ---- ---- ---- ---- 8455.75 -170.50 8626.25 10200 ---- ---- ---- ---- 8355.75 -170.50 8526.25 10300 ---- ---- ---- ---- 8255.75 -170.50 8426.25 10400 ---- ---- ---- ---- 8155.75 -170.50 8326.25 10500 ---- ---- ---- ---- 8055.75 -170.50 8226.25 10600 ---- ---- ---- ---- 7955.75 -170.50 8126.25 10700 ---- ---- ---- ---- 7855.75 -170.50 8026.25 10800 ---- ---- ---- ---- 7755.75 -170.50 7926.25 10900 ---- ---- ---- ---- 7655.75 -170.50 7826.25 11000 ---- ---- ---- ---- 7555.75 -170.50 7726.25 1 11100 ---- ---- ---- ---- 7455.75 -170.50 7626.25 11200 ---- ---- ---- ---- 7355.75 -170.50 7526.25 11300 ---- ---- ---- ---- 7255.75 -170.50 7426.25 11400 ---- ---- ---- ---- 7155.75 -170.50 7326.25 11500 ---- ---- ---- ---- 7055.75 -170.50 7226.25 12000 ---- ---- ---- ---- 6555.75 -170.50 6726.25 12100 ---- ---- ---- ---- 6455.75 -170.50 6626.25 12200 ---- ---- ---- ---- 6355.75 -170.50 6526.25 12300 ---- ---- ---- ---- 6256.00 -170.25 6426.25 12400 ---- ---- 6088.00A 6088.00A 6156.50 -169.75 6326.25 12500 ---- ---- 5989.50A 5989.50A 6057.25 -169.25 6226.50 12600 ---- ---- 5953.75A 5953.75A 5958.00 -169.00 6127.00 12700 ---- ---- 5792.25A 5792.25A 5859.00 -168.50 6027.50 12800 ---- ---- 5693.25A 5693.25A 5760.25 -168.00 5928.25 12900 ---- ---- 5594.75A 5594.75A 5661.50 -167.75 5829.25 13000 ---- ---- 5497.25A 5497.25A 5563.00 -167.50 5730.50 13100 ---- ---- 5399.00A 5399.00A 5465.00 -166.75 5631.75 13200 ---- ---- 5301.50A 5301.50A 5367.00 -166.50 5533.50 13300 ---- ---- 5203.75A 5203.75A 5269.25 -166.00 5435.25 13400 ---- ---- 5107.00A 5107.00A 5171.50 -165.75 5337.25 13500 ---- ---- 5010.25A 5010.25A 5074.25 -165.25 5239.50 13600 ---- ---- 4912.75A 4912.75A 4977.25 -164.75 5142.00 13700 ---- ---- 4816.25A 4816.25A 4880.50 -164.50 5045.00 13800 ---- ---- 4719.50A 4719.50A 4784.00 -164.00 4948.00 13900 ---- ---- 4623.50A 4623.50A 4688.00 -163.25 4851.25 14000 ---- ---- 4527.75A 4527.75A 4592.00 -162.75 4754.75 14100 ---- ---- 4432.50A 4432.50A 4496.50 -162.00 4658.50 14200 ---- ---- 4337.50A 4337.50A 4401.25 -161.50 4562.75 14300 ---- ---- 4256.75A 4256.75A 4306.25 -160.75 4467.00 14400 ---- ---- 4162.00A 4162.00A 4211.50 -160.25 4371.75 14500 ---- ---- 4067.75A 4067.75A 4117.25 -159.75 4277.00 14600 ---- ---- 3974.25A 3974.25A 4023.25 -159.25 4182.50 14700 ---- ---- 3881.25A 3881.25A 3929.75 -158.50 4088.25 14800 ---- ---- 3775.00A 3775.00A 3836.75 -157.75 3994.50 3 14900 ---- ---- 3696.25A 3696.25A 3744.00 -157.00 3901.00 15000 ---- ---- 3591.25A 3591.25A 3651.75 -156.25 3808.00 4 15100 ---- ---- 3513.25A 3513.25A 3560.00 -155.50 3715.50 15200 ---- ---- 3422.25A 3422.25A 3468.50 -154.75 3623.25 15300 ---- ---- 3320.00A 3320.00A 3377.75 -154.00 3531.75 15400 ---- ---- 3231.25A 3231.25A 3287.50 -153.00 3440.50 15500 ---- ---- 3143.00A 3143.00A 3197.75 -152.00 3349.75 15600 ---- ---- 3055.75A 3055.75A 3108.50 -151.00 3259.50 15700 ---- ---- 2969.00A 2969.00A 3019.75 -150.25 3170.00 15800 ---- ---- 2882.25A 2882.25A 2932.00 -149.00 3081.00 15900 ---- ---- 2796.50A 2796.50A 2844.50 -148.00 2992.50 16000 ---- ---- 2712.50A 2712.50A 2758.00 -147.00 2905.00 1 16100 ---- ---- 2628.00A 2628.00A 2672.00 -145.75 2817.75 16200 ---- ---- 2544.50A 2544.50A 2587.00 -144.50 2731.50 1 16300 ---- ---- 2462.00A 2462.00A 2502.75 -143.00 2645.75 2 16400 ---- ---- 2327.50A 2327.50A 2419.25 -141.75 2561.00 16500 ---- ---- 2246.25A 2246.25A 2336.75 -140.25 2477.00 72 16600 ---- ---- 2166.00A 2166.00A 2255.00 -139.00 2394.00 41 16700 ---- ---- 2087.00A 2087.00A 2174.25 -137.50 2311.75 41 16800 ---- ---- 2008.75A 2008.75A 2094.50 -136.00 2230.50 16900 ---- ---- 1931.25A 1931.25A 2016.00 -134.25 2150.25 35 17000 ---- ---- 1855.25A 1855.25A 1938.50 -132.50 2071.00 5 17100 ---- ---- 1780.25A 1780.25A 1862.00 -130.75 1992.75 17200 ---- ---- 1706.50A 1706.50A 1786.75 -129.00 1915.75 2 17300 ---- ---- 1634.25A 1634.25A 1713.00 -127.00 1840.00 110 17400 ---- ---- 1563.25A 1563.25A 1640.25 -125.00 1765.25 24 17500 ---- ---- 1493.50A 1493.50A 1569.00 -123.00 1692.00 134 17600 ---- ---- 1425.50A 1425.50A 1499.00 -121.00 1620.00 5 17700 ---- ---- 1359.00A 1359.00A 1430.50 -118.75 1549.25 50 17800 ---- ---- 1294.00A 1294.00A 1363.50 -116.75 1480.25 5 17900 ---- ---- 1230.75A 1230.75A 1298.25 -114.25 1412.50 122 18000 ---- ---- 1169.00A 1169.00A 1234.50 -111.75 10 1346.25 273 18500 906.50 915.50 887.00A 915.50A 941.25 -98.75 2515 1040.00 49 1264 19000 667.25 690.75 651.25A 690.75B 694.00 -84.50 10 778.50 82 316 19500 484.00 484.00 464.00A 484.00A 495.00 -69.25 3 564.25 142 20000 393.00 395.25B 321.00A 334.75A 342.00 -54.75 21 396.75 9 400 20500 223.00 223.00 217.25A 223.00B 230.50 -41.75 3 272.25 155 21000 148.25 150.00 144.75A 150.00B 152.75 -30.75 4 183.50 110 21500 100.25 101.00 95.75A 100.75A 100.50 -22.25 5 122.75 1 6 22000 ---- ---- 63.75A 63.75A 66.25 -15.75 82.00 1 81 22500 41.50 41.50 41.50 41.50B 44.00 -11.00 72 55.00 3 25 23000 ---- ---- 29.25A 29.25A 29.75 -7.50 6 37.25 5 178 23500 ---- ---- 20.50A 20.50A 20.25 -5.50 25.75 136 24000 ---- ---- 14.50A 14.50A 14.00 -4.00 18.00 60 24500 ---- ---- 10.75A 10.75A 10.00 -2.75 12.75 25000 8.00 8.00 8.00 8.00 7.25 -2.00 2 9.25 2 25500 ---- ---- 6.00A 6.00A 5.25 -1.50 6.75 26000 ---- ---- 4.65A 4.65A 4.00 -1.00 5.00 7 26500 2.90 3.00 2.90 3.00A 3.10 -.75 2 3.85 NQ DEC24 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 16266.75 -170.25 6437.00 3000 ---- ---- ---- ---- 15766.75 -170.25 5937.00 3500 ---- ---- ---- ---- 15266.75 -170.25 5437.00 4000 ---- ---- ---- ---- 14766.75 -170.25 4937.00 4500 ---- ---- ---- ---- 14266.75 -170.25 4437.00 5000 ---- ---- ---- ---- 13766.75 -170.25 3937.00 5500 ---- ---- ---- ---- 13266.75 -170.25 3437.00 6000 ---- ---- ---- ---- 12766.75 -170.25 2937.00 6500 ---- ---- ---- ---- 12266.75 -170.25 2437.00 7000 ---- ---- ---- ---- 11766.75 -170.25 1937.00 7500 ---- ---- ---- ---- 11266.75 -170.25 1437.00 8000 ---- ---- ---- ---- 10766.75 -170.25 0937.00 8500 ---- ---- ---- ---- 10266.75 -170.25 0437.00 9000 ---- ---- ---- ---- 9766.75 -170.25 9937.00 9500 ---- ---- ---- ---- 9266.75 -170.25 9437.00 9600 ---- ---- ---- ---- 9166.75 -170.25 9337.00 9700 ---- ---- ---- ---- 9066.75 -170.25 9237.00 9800 ---- ---- ---- ---- 8966.75 -170.25 9137.00 9900 ---- ---- ---- ---- 8866.75 -170.25 9037.00 10000 ---- ---- ---- ---- 8766.75 -170.25 8937.00 10100 ---- ---- ---- ---- 8666.75 -170.25 8837.00 10200 ---- ---- ---- ---- 8566.75 -170.25 8737.00 10300 ---- ---- ---- ---- 8466.75 -170.25 8637.00 10400 ---- ---- ---- ---- 8366.75 -170.25 8537.00 10500 ---- ---- ---- ---- 8266.75 -170.25 8437.00 10600 ---- ---- ---- ---- 8166.75 -170.25 8337.00 10700 ---- ---- ---- ---- 8066.75 -170.25 8237.00 10800 ---- ---- ---- ---- 7966.75 -170.25 8137.00 10900 ---- ---- ---- ---- 7866.75 -170.25 8037.00 11000 ---- ---- ---- ---- 7766.75 -170.25 7937.00 11100 ---- ---- ---- ---- 7666.75 -170.25 7837.00 11200 ---- ---- ---- ---- 7566.75 -170.25 7737.00 11300 ---- ---- ---- ---- 7466.75 -170.25 7637.00 11400 ---- ---- ---- ---- 7366.75 -170.25 7537.00 11500 ---- ---- ---- ---- 7267.25 -169.75 7437.00 11600 ---- ---- ---- ---- 7167.75 -169.25 7337.00 11700 ---- ---- ---- ---- 7068.50 -168.75 7237.25 11800 ---- ---- ---- ---- 6969.75 -168.25 7138.00 11900 ---- ---- ---- ---- 6871.00 -167.75 7038.75 12000 ---- ---- 6756.50A 6756.50A 6772.50 -167.25 6939.75 3 12100 ---- ---- 6662.00A 6662.00A 6674.25 -166.75 6841.00 12200 ---- ---- 6569.25A 6569.25A 6576.50 -166.00 6742.50 12300 ---- ---- 6573.00A 6573.00A 6478.75 -165.50 6644.25 12400 ---- ---- 6369.25A 6369.25A 6381.25 -165.25 6546.50 12500 ---- ---- 6267.50A 6267.50A 6284.00 -164.75 6448.75 8 12600 ---- ---- 6174.75A 6174.75A 6187.25 -164.00 6351.25 12700 ---- ---- 6078.00A 6078.00A 6090.50 -163.75 6254.25 12800 ---- ---- 5981.75A 5981.75A 5994.25 -163.00 6157.25 12900 ---- ---- 5886.00A 5886.00A 5898.25 -162.50 6060.75 13000 ---- ---- 5787.50A 5787.50A 5802.50 -162.00 5964.50 40 13100 ---- ---- 5695.50A 5695.50A 5707.25 -161.25 5868.50 13200 ---- ---- 5600.75A 5600.75A 5612.00 -160.75 5772.75 13300 ---- ---- 5505.75A 5505.75A 5517.25 -160.00 5677.25 13400 ---- ---- 5410.75A 5410.75A 5423.00 -159.25 5582.25 13500 ---- ---- 5313.25A 5313.25A 5328.75 -158.75 5487.50 103 13600 ---- ---- 5222.00A 5222.00A 5235.00 -158.00 5393.00 13700 ---- ---- 5157.50A 5157.50A 5141.75 -157.25 5299.00 13800 ---- ---- 5058.25A 5058.25A 5048.75 -156.50 5205.25 13900 ---- ---- 4965.50A 4965.50A 4956.00 -155.75 5111.75 14000 ---- ---- 4851.00A 4851.00A 4863.75 -155.00 5018.75 7 14100 ---- ---- 4782.00A 4782.00A 4771.75 -154.50 4926.25 14200 ---- ---- 4690.75A 4690.75A 4680.25 -153.75 4834.00 14300 ---- ---- 4599.75A 4599.75A 4589.00 -153.00 4742.00 14400 ---- ---- 4516.50A 4516.50A 4498.25 -152.25 4650.50 14500 ---- ---- 4396.50A 4396.50A 4408.00 -151.50 4559.50 1 14600 ---- ---- 4329.25A 4329.25A 4318.25 -150.75 4469.00 14700 ---- ---- 4219.75A 4219.75A 4228.75 -150.00 4378.75 14800 ---- ---- 4132.25A 4132.25A 4139.75 -149.50 4289.25 14900 ---- ---- 4045.50A 4045.50A 4051.25 -148.75 4200.00 15000 ---- ---- 3961.00A 3961.00A 3963.25 -148.00 4111.25 15100 ---- ---- 3879.75A 3879.75A 3876.00 -147.00 4023.00 15200 ---- ---- 3787.75A 3787.75A 3789.00 -146.25 3935.25 15300 ---- ---- 3703.00A 3703.00A 3702.75 -145.25 3848.00 15400 ---- ---- 3618.75A 3618.75A 3617.00 -144.50 3761.50 15500 ---- ---- 3534.75A 3534.75A 3531.75 -143.50 3675.25 10 15600 ---- ---- 3456.75A 3456.75A 3447.25 -142.50 3589.75 15700 ---- ---- 3369.75A 3369.75A 3363.25 -141.75 3505.00 15800 ---- ---- 3288.00A 3288.00A 3280.00 -140.75 3420.75 15900 ---- ---- 3213.75A 3213.75A 3197.25 -139.75 3337.00 16000 ---- ---- 3127.25A 3127.25A 3115.25 -138.75 3254.00 85 16100 ---- ---- 3031.75A 3031.75A 3034.00 -137.50 3171.50 16200 ---- ---- 2924.75A 2924.75A 2953.50 -136.25 3089.75 16300 ---- ---- 2843.75A 2843.75A 2873.50 -135.25 3008.75 16400 ---- ---- 2765.50A 2765.50A 2794.50 -134.00 2928.50 16500 ---- ---- 2690.50A 2690.50A 2716.00 -133.00 2849.00 197 16600 ---- ---- 2616.25A 2616.25A 2638.50 -131.75 2770.25 16700 ---- ---- 2538.00A 2538.00A 2561.50 -131.00 2692.50 16800 ---- ---- 2467.25A 2467.25A 2485.50 -129.75 2615.25 16900 ---- ---- 2393.50A 2393.50A 2410.25 -128.75 2539.00 17000 ---- ---- 2320.75A 2320.75A 2336.00 -127.50 2463.50 221 17100 ---- ---- 2248.25A 2248.25A 2262.50 -126.75 2389.25 1 17200 ---- ---- 2177.25A 2177.25A 2190.00 -125.50 2315.50 17300 ---- ---- 2108.00A 2108.00A 2118.25 -124.75 2243.00 1 17400 ---- ---- 2034.00A 2034.00A 2047.50 -123.75 2171.25 17500 2070.00 2070.00 1950.50A 1958.00A 1978.00 -122.75 3 2100.75 1 938 18000 ---- ---- 1586.50A 1586.50A 1646.00 -117.75 1 1763.75 1 45 18500 ---- ---- 1296.25A 1296.25A 1344.75 -111.25 1456.00 109 19000 1045.00 1045.00 1040.00A 1045.00B 1078.50 -102.00 1 1180.50 1 33 19500 ---- ---- 819.00A 819.00A 850.00 -89.75 939.75 87 20000 ---- ---- 633.75A 633.75A 658.75 -76.00 734.75 106 20500 ---- ---- 482.50A 482.50A 503.00 -61.75 564.75 95 21000 ---- ---- 362.50A 362.50A 379.00 -49.25 428.25 273 21500 ---- ---- 270.75A 270.75A 282.25 -39.00 321.25 55 22000 219.00 219.00 201.00A 205.00A 208.50 -30.75 6 239.25 2 501 22500 ---- ---- 148.75A 148.75A 153.25 -24.00 177.25 298 23000 ---- ---- 110.00A 110.00A 112.50 -18.75 1 131.25 507 23500 78.00 78.00 78.00 78.00B 82.75 -14.50 3 97.25 50 24000 63.50 65.00 61.00A 65.00A 61.00 -11.50 2 72.50 15 24500 ---- ---- 46.00A 46.00A 45.50 -8.75 54.25 4 25000 33.00 33.00 33.00 33.00 34.25 -6.75 2 41.00 56 25500 ---- ---- 27.25A 27.25A 25.75 -5.50 31.25 1 22 26000 ---- ---- 21.25A 21.25A 19.75 -4.25 24.00 4 26500 ---- ---- 16.75A 16.75A 15.00 -3.50 18.50 3 3 NQ MAR25 E-MINI NASDAQ OPTIONS CALL 4000 ---- ---- ---- ---- 14968.75 -170.25 5139.00 4500 ---- ---- ---- ---- 14468.75 -170.25 4639.00 5000 ---- ---- ---- ---- 13968.75 -170.25 4139.00 5500 ---- ---- ---- ---- 13468.75 -170.25 3639.00 6000 ---- ---- ---- ---- 12968.75 -170.25 3139.00 6500 ---- ---- ---- ---- 12468.75 -170.25 2639.00 7000 ---- ---- ---- ---- 11968.75 -170.25 2139.00 7500 ---- ---- ---- ---- 11468.75 -170.25 1639.00 8000 ---- ---- ---- ---- 10968.75 -170.25 1139.00 8500 ---- ---- ---- ---- 10468.75 -170.25 0639.00 9000 ---- ---- ---- ---- 9968.75 -170.25 0139.00 9500 ---- ---- ---- ---- 9468.75 -170.25 9639.00 10000 ---- ---- ---- ---- 8968.75 -170.25 9139.00 10500 ---- ---- ---- ---- 8468.75 -170.25 8639.00 11000 ---- ---- ---- ---- 7971.50 -169.00 8140.50 11500 ---- ---- ---- ---- 7482.25 -166.75 7649.00 12000 ---- ---- ---- ---- 7001.00 -164.25 7165.25 12500 ---- ---- ---- ---- 6527.50 -162.00 6689.50 13000 ---- ---- ---- ---- 6062.25 -159.25 6221.50 13500 ---- ---- ---- ---- 5605.75 -156.25 5762.00 14000 ---- ---- ---- ---- 5158.50 -153.00 5311.50 14500 ---- ---- ---- ---- 4721.75 -149.25 4871.00 15000 ---- ---- ---- ---- 4296.25 -145.00 4441.25 15500 ---- ---- ---- ---- 3883.25 -140.75 4024.00 16000 ---- ---- ---- ---- 3484.75 -135.25 3620.00 16500 ---- ---- ---- ---- 3102.00 -129.75 3231.75 17000 ---- ---- ---- ---- 2736.75 -123.50 2860.25 17500 ---- ---- ---- ---- 2391.50 -116.75 2508.25 18000 ---- ---- ---- ---- 2068.00 -109.00 2177.00 18500 ---- ---- ---- ---- 1768.00 -101.00 1869.00 19000 ---- ---- ---- ---- 1493.25 -92.75 1586.00 19500 ---- ---- ---- ---- 1245.50 -83.75 1329.25 20000 ---- ---- ---- ---- 1025.50 -75.00 1100.50 20500 ---- ---- ---- ---- 834.50 -65.75 900.25 21000 ---- ---- ---- ---- 671.50 -57.25 728.75 21500 ---- ---- ---- ---- 536.25 -49.00 585.25 22000 ---- ---- ---- ---- 426.00 -41.75 467.75 22500 ---- ---- ---- ---- 338.50 -35.25 373.75 23000 ---- ---- ---- ---- 269.50 -29.50 299.00 23500 ---- ---- ---- ---- 215.00 -24.50 239.50 24000 ---- ---- ---- ---- 172.00 -20.50 192.50 24500 ---- ---- ---- ---- 137.50 -17.00 154.50 25000 ---- ---- ---- ---- 110.00 -14.00 124.00 25500 ---- ---- ---- ---- 87.75 -11.50 99.25 26000 ---- ---- ---- ---- 70.00 -9.50 79.50 26500 ---- ---- ---- ---- 55.50 -8.00 63.50 NQ DEC25 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 16601.50 -170.25 6771.75 3000 ---- ---- ---- ---- 16101.50 -170.25 6271.75 3500 ---- ---- ---- ---- 15601.50 -170.25 5771.75 4000 ---- ---- ---- ---- 15101.50 -170.25 5271.75 4500 ---- ---- ---- ---- 14601.50 -170.25 4771.75 5000 ---- ---- ---- ---- 14101.50 -170.25 4271.75 5500 ---- ---- ---- ---- 13601.50 -170.25 3771.75 6000 ---- ---- ---- ---- 13101.50 -170.25 3271.75 6500 ---- ---- ---- ---- 12601.50 -170.25 2771.75 7000 ---- ---- ---- ---- 12101.50 -170.25 2271.75 7500 ---- ---- ---- ---- 11601.50 -170.25 1771.75 8000 ---- ---- ---- ---- 11101.50 -170.25 1271.75 8500 ---- ---- ---- ---- 10601.50 -170.25 0771.75 9000 ---- ---- ---- ---- 10101.50 -170.25 0271.75 9500 ---- ---- ---- ---- 9601.50 -170.25 9771.75 10000 ---- ---- ---- ---- 9101.50 -170.25 9271.75 10500 ---- ---- ---- ---- 8601.50 -170.25 8771.75 11000 ---- ---- ---- ---- 8101.50 -170.25 8271.75 11500 ---- ---- ---- ---- 7604.50 -168.75 7773.25 12000 ---- ---- ---- ---- 7117.25 -166.00 7283.25 12500 ---- ---- ---- ---- 6641.25 -163.00 6804.25 13000 ---- ---- ---- ---- 6177.50 -160.00 6337.50 13500 ---- ---- ---- ---- 5727.50 -156.25 5883.75 14000 ---- ---- ---- ---- 5292.50 -152.25 5444.75 14500 ---- ---- ---- ---- 4873.50 -148.00 5021.50 15000 ---- ---- ---- ---- 4471.75 -143.25 4615.00 15500 ---- ---- ---- ---- 4088.00 -138.25 4226.25 16000 ---- ---- ---- ---- 3723.00 -133.00 3856.00 16500 ---- ---- ---- ---- 3377.75 -127.00 3504.75 17000 ---- ---- ---- ---- 3051.75 -121.25 3173.00 17500 ---- ---- ---- ---- 2745.75 -114.75 2860.50 18000 ---- ---- ---- ---- 2458.75 -108.50 2567.25 18500 ---- ---- ---- ---- 2189.00 -101.75 2290.75 19000 ---- ---- ---- ---- 1938.00 -94.75 2032.75 19500 ---- ---- ---- ---- 1705.50 -88.00 1793.50 20000 ---- ---- ---- ---- 1491.50 -81.25 1572.75 20500 ---- ---- ---- ---- 1295.75 -74.50 1370.25 21000 ---- ---- ---- ---- 1118.00 -67.75 1185.75 21500 ---- ---- ---- ---- 957.25 -61.25 1018.50 22000 ---- ---- ---- ---- 813.25 -55.00 868.25 22500 ---- ---- ---- ---- 685.25 -48.75 734.00 23000 ---- ---- ---- ---- 572.25 -43.00 615.25 23500 ---- ---- ---- ---- 473.25 -37.50 510.75 24000 ---- ---- ---- ---- 387.75 -32.25 420.00 24500 ---- ---- ---- ---- 314.25 -27.50 341.75 25000 ---- ---- ---- ---- 251.75 -23.25 275.00 25500 ---- ---- ---- ---- 199.25 -19.50 218.75 26000 ---- ---- ---- ---- 155.75 -16.25 172.00 26500 ---- ---- ---- ---- 120.25 -13.00 133.25 27000 ---- ---- ---- ---- 91.25 -10.50 101.75 NQ DEC26 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 16943.50 -170.25 7113.75 3000 ---- ---- ---- ---- 16443.50 -170.25 6613.75 3500 ---- ---- ---- ---- 15943.50 -170.25 6113.75 4000 ---- ---- ---- ---- 15443.50 -170.25 5613.75 4500 ---- ---- ---- ---- 14943.50 -170.25 5113.75 5000 ---- ---- ---- ---- 14443.50 -170.25 4613.75 5500 ---- ---- ---- ---- 13943.50 -170.25 4113.75 6000 ---- ---- ---- ---- 13443.50 -170.25 3613.75 6500 ---- ---- ---- ---- 12943.50 -170.25 3113.75 7000 ---- ---- ---- ---- 12443.50 -170.25 2613.75 7500 ---- ---- ---- ---- 11943.50 -170.25 2113.75 8000 ---- ---- ---- ---- 11443.50 -170.25 1613.75 8500 ---- ---- ---- ---- 10943.50 -170.25 1113.75 9000 ---- ---- ---- ---- 10443.50 -170.25 0613.75 9500 ---- ---- ---- ---- 9943.50 -170.25 0113.75 10000 ---- ---- ---- ---- 9443.50 -170.25 9613.75 10500 ---- ---- ---- ---- 8943.50 -170.25 9113.75 11000 ---- ---- ---- ---- 8452.50 -168.00 8620.50 11500 ---- ---- ---- ---- 7976.00 -165.25 8141.25 12000 ---- ---- ---- ---- 7512.50 -162.50 7675.00 12500 ---- ---- ---- ---- 7061.00 -159.75 7220.75 13000 ---- ---- ---- ---- 6621.00 -156.50 6777.50 13500 ---- ---- ---- ---- 6192.00 -153.00 6345.00 14000 ---- ---- ---- ---- 5774.75 -149.50 5924.25 14500 ---- ---- ---- ---- 5371.00 -145.50 5516.50 15000 ---- ---- ---- ---- 4982.50 -141.25 5123.75 15500 ---- ---- ---- ---- 4611.25 -137.00 4748.25 16000 ---- ---- ---- ---- 4258.00 -132.25 4390.25 16500 ---- ---- ---- ---- 3922.50 -127.25 4049.75 17000 ---- ---- ---- ---- 3604.25 -122.00 3726.25 17500 ---- ---- ---- ---- 3302.25 -116.75 3419.00 18000 ---- ---- ---- ---- 3015.25 -111.25 3126.50 18500 ---- ---- ---- ---- 2743.00 -105.75 2848.75 19000 ---- ---- ---- ---- 2485.75 -100.25 2586.00 19500 ---- ---- ---- ---- 2243.50 -94.50 2338.00 20000 ---- ---- ---- ---- 2016.00 -88.75 2104.75 20500 ---- ---- ---- ---- 1803.00 -83.00 1886.00 21000 ---- ---- ---- ---- 1604.75 -77.25 1682.00 21500 ---- ---- ---- ---- 1420.75 -71.50 1492.25 22000 ---- ---- ---- ---- 1251.00 -65.75 1316.75 22500 ---- ---- ---- ---- 1094.75 -60.25 1155.00 23000 ---- ---- ---- ---- 952.00 -55.00 1007.00 23500 ---- ---- ---- ---- 822.50 -49.50 872.00 24000 ---- ---- ---- ---- 705.25 -44.50 749.75 24500 ---- ---- ---- ---- 600.00 -39.75 639.75 25000 ---- ---- ---- ---- 506.50 -35.25 541.75 25500 ---- ---- ---- ---- 423.75 -30.75 454.50 26000 ---- ---- ---- ---- 351.00 -27.00 378.00 26500 ---- ---- ---- ---- 288.00 -23.00 311.00 27000 ---- ---- ---- ---- 233.75 -19.75 253.50 NQ DEC27 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 17297.50 -170.25 7467.75 3000 ---- ---- ---- ---- 16797.50 -170.25 6967.75 3500 ---- ---- ---- ---- 16297.50 -170.25 6467.75 4000 ---- ---- ---- ---- 15797.50 -170.25 5967.75 4500 ---- ---- ---- ---- 15297.50 -170.25 5467.75 5000 ---- ---- ---- ---- 14797.50 -170.25 4967.75 5500 ---- ---- ---- ---- 14297.50 -170.25 4467.75 6000 ---- ---- ---- ---- 13797.50 -170.25 3967.75 6500 ---- ---- ---- ---- 13297.50 -170.25 3467.75 7000 ---- ---- ---- ---- 12797.50 -170.25 2967.75 7500 ---- ---- ---- ---- 12297.50 -170.25 2467.75 8000 ---- ---- ---- ---- 11797.50 -170.25 1967.75 8500 ---- ---- ---- ---- 11297.50 -170.25 1467.75 9000 ---- ---- ---- ---- 10797.50 -170.25 0967.75 9500 ---- ---- ---- ---- 10297.50 -170.25 0467.75 10000 ---- ---- ---- ---- 9798.00 -169.75 9967.75 10500 ---- ---- ---- ---- 9306.25 -168.25 9474.50 11000 ---- ---- ---- ---- 8825.25 -166.75 8992.00 11500 ---- ---- ---- ---- 8355.50 -164.75 8520.25 12000 ---- ---- ---- ---- 7897.50 -162.25 8059.75 12500 ---- ---- ---- ---- 7451.50 -159.50 7611.00 13000 ---- ---- ---- ---- 7018.00 -156.50 7174.50 13500 ---- ---- ---- ---- 6597.75 -153.50 6751.25 14000 ---- ---- ---- ---- 6191.50 -150.00 6341.50 14500 ---- ---- ---- ---- 5799.50 -146.25 5945.75 15000 ---- ---- ---- ---- 5422.75 -142.25 5565.00 15500 ---- ---- ---- ---- 5061.25 -138.25 5199.50 16000 ---- ---- ---- ---- 4715.00 -133.75 4848.75 16500 ---- ---- ---- ---- 4383.75 -129.25 4513.00 17000 ---- ---- ---- ---- 4067.25 -124.75 4192.00 17500 ---- ---- ---- ---- 3765.00 -120.00 3885.00 3 18000 ---- ---- ---- ---- 3476.50 -115.00 3591.50 3 18500 ---- ---- ---- ---- 3201.00 -110.00 3311.00 19000 ---- ---- ---- ---- 2938.25 -104.75 3043.00 19500 ---- ---- ---- ---- 2688.25 -99.75 2788.00 20000 ---- ---- ---- ---- 2451.00 -94.50 2545.50 20500 ---- ---- ---- ---- 2226.25 -89.25 2315.50 21000 ---- ---- ---- ---- 2014.25 -84.00 2098.25 21500 ---- ---- ---- ---- 1814.50 -79.00 1893.50 22000 ---- ---- ---- ---- 1627.25 -73.75 1701.00 22500 ---- ---- ---- ---- 1452.50 -68.25 1520.75 23000 ---- ---- ---- ---- 1289.50 -63.50 1353.00 23500 ---- ---- ---- ---- 1138.75 -58.25 1197.00 24000 ---- ---- ---- ---- 999.50 -53.50 1053.00 24500 ---- ---- ---- ---- 871.75 -48.50 920.25 25000 ---- ---- ---- ---- 755.25 -44.00 799.25 25500 ---- ---- ---- ---- 649.50 -39.50 689.00 26000 ---- ---- ---- ---- 554.00 -35.25 589.25 26500 ---- ---- ---- ---- 468.75 -31.25 500.00 27000 ---- ---- ---- ---- 393.00 -27.25 420.25 27500 ---- ---- ---- ---- 326.25 -23.75 350.00 28000 ---- ---- ---- ---- 268.00 -20.50 288.50 NQ DEC28 E-MINI NASDAQ OPTIONS CALL 4000 ---- ---- ---- ---- 16151.50 -170.25 6321.75 4500 ---- ---- ---- ---- 15651.50 -170.25 5821.75 5000 ---- ---- ---- ---- 15151.50 -170.25 5321.75 5500 ---- ---- ---- ---- 14651.50 -170.25 4821.75 6000 ---- ---- ---- ---- 14151.50 -170.25 4321.75 6500 ---- ---- ---- ---- 13651.50 -170.25 3821.75 7000 ---- ---- ---- ---- 13151.50 -170.25 3321.75 7500 ---- ---- ---- ---- 12651.50 -170.25 2821.75 8000 ---- ---- ---- ---- 12151.50 -170.25 2321.75 8500 ---- ---- ---- ---- 11651.50 -170.25 1821.75 9000 ---- ---- ---- ---- 11151.50 -170.25 1321.75 9500 ---- ---- ---- ---- 10651.50 -170.25 0821.75 10000 ---- ---- ---- ---- 10158.25 -169.00 0327.25 10500 ---- ---- ---- ---- 9675.50 -167.75 9843.25 11000 ---- ---- ---- ---- 9203.50 -166.25 9369.75 11500 ---- ---- ---- ---- 8742.50 -164.50 8907.00 12000 ---- ---- ---- ---- 8292.75 -162.25 8455.00 12500 ---- ---- ---- ---- 7854.50 -160.00 8014.50 13000 ---- ---- ---- ---- 7428.50 -157.25 7585.75 13500 ---- ---- ---- ---- 7015.25 -154.25 7169.50 14000 ---- ---- ---- ---- 6615.50 -151.00 6766.50 14500 ---- ---- ---- ---- 6229.75 -147.50 6377.25 15000 ---- ---- ---- ---- 5858.50 -144.00 6002.50 15500 ---- ---- ---- ---- 5502.00 -140.25 5642.25 16000 ---- ---- ---- ---- 5160.25 -136.25 5296.50 16500 ---- ---- ---- ---- 4832.75 -132.00 4964.75 17000 ---- ---- ---- ---- 4519.00 -127.75 4646.75 17500 ---- ---- ---- ---- 4218.50 -123.25 4341.75 18000 ---- ---- ---- ---- 3930.00 -118.75 4048.75 18500 ---- ---- ---- ---- 3653.25 -114.00 3767.25 19000 ---- ---- ---- ---- 3387.50 -109.50 3497.00 19500 ---- ---- ---- ---- 3132.75 -105.00 3237.75 20000 ---- ---- ---- ---- 2889.25 -100.25 2989.50 20500 ---- ---- ---- ---- 2656.75 -95.25 2752.00 21000 ---- ---- ---- ---- 2435.25 -90.50 2525.75 21500 ---- ---- ---- ---- 2224.50 -85.75 2310.25 22000 ---- ---- ---- ---- 2024.75 -80.75 2105.50 22500 ---- ---- ---- ---- 1835.75 -76.00 1911.75 23000 ---- ---- ---- ---- 1657.50 -71.25 1728.75 23500 ---- ---- ---- ---- 1490.00 -66.25 1556.25 24000 ---- ---- ---- ---- 1333.00 -61.75 1394.75 24500 ---- ---- ---- ---- 1186.50 -57.00 1243.50 25000 ---- ---- ---- ---- 1050.25 -52.50 1102.75 25500 ---- ---- ---- ---- 924.25 -48.00 972.25 26000 ---- ---- ---- ---- 808.25 -43.75 852.00 26500 ---- ---- ---- ---- 702.00 -39.75 741.75 27000 ---- ---- ---- ---- 605.25 -35.75 641.00 27500 ---- ---- ---- ---- 518.00 -31.50 549.50 28000 ---- ---- ---- ---- 439.25 -28.00 467.25 28500 ---- ---- ---- ---- 369.25 -24.50 393.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3961 493 27993 NQ JUN24 E-MINI NASDAQ OPTIONS PUT 1000 ---- ---- ---- ---- CAB .00 CAB 2000 ---- ---- ---- ---- CAB .00 CAB 77 3000 ---- ---- ---- ---- CAB .00 CAB 79 3500 ---- ---- ---- ---- CAB .00 CAB 4000 ---- ---- ---- ---- CAB .00 CAB 4 4500 ---- ---- ---- ---- .05 .00 .05 39 5000 ---- ---- ---- ---- .10 +.05 .05 30 5500 ---- ---- ---- ---- .15 +.05 .10 176 6000 ---- ---- ---- ---- .20 .00 .20 2 6500 ---- ---- ---- ---- .35 +.05 .30 252 7000 ---- ---- ---- ---- .50 +.10 .40 257 7500 ---- ---- ---- ---- .70 +.15 .55 36 8000 ---- ---- ---- ---- .90 +.20 .70 27 8500 ---- ---- ---- ---- 1.15 +.25 .90 97 9000 ---- 1.20B ---- 1.20B 1.50 +.35 1.15 207 9100 ---- 1.30B ---- 1.30B 1.60 +.40 1.20 3 9200 ---- 1.45B ---- 1.45B 1.70 +.45 1.25 1 28 9300 ---- 1.55B ---- 1.55B 1.75 +.40 1.35 1 20 9400 ---- 1.70B ---- 1.70B 1.85 +.45 1.40 3 114 9500 ---- 1.80B ---- 1.80B 2.00 +.50 1.50 372 9600 ---- 1.95B ---- 1.95B 2.10 +.55 1.55 71 9700 ---- 2.10B ---- 2.10B 2.20 +.55 1.65 1 9800 ---- 2.25B ---- 2.25B 2.35 +.60 1.75 1 9900 ---- 2.40B ---- 2.40B 2.50 +.65 1.85 2 10000 ---- 2.60B ---- 2.60B 2.65 +.70 1.95 615 10100 ---- 2.75B ---- 2.75B 2.85 +.75 2.10 1 10200 ---- 2.95B ---- 2.95B 3.00 +.80 2.20 40 10300 ---- 3.15B ---- 3.15B 3.20 +.85 2.35 20 10400 ---- 3.35B ---- 3.35B 3.40 +.90 2.50 1 10500 ---- 3.55B ---- 3.55B 3.60 +.95 2.65 153 10600 ---- 3.80B ---- 3.80B 3.80 +1.00 2.80 10700 ---- 4.00B ---- 4.00B 4.00 +1.05 2.95 14 10800 ---- 4.25B ---- 4.25B 4.25 +1.10 3.15 57 10900 ---- 4.55B ---- 4.55B 4.50 +1.20 3.30 11000 ---- 4.80B ---- 4.80B 4.75 +1.25 3.50 145 11100 ---- 5.00B ---- 5.00B 5.00 +1.30 3.70 94 11200 ---- 5.25B ---- 5.25B 5.25 +1.35 3.90 175 11250 ---- 5.50B ---- 5.50B 5.50 +1.50 4.00 203 11300 ---- 5.50B ---- 5.50B 5.50 +1.35 4.15 14 11400 ---- 6.00B ---- 6.00B 6.00 +1.65 4.35 8 11500 ---- 6.25B ---- 6.25B 6.25 +1.65 4.60 283 11750 ---- 7.25B ---- 7.25B 7.00 +1.75 5.25 12000 ---- 8.25B ---- 8.25B 8.00 +2.00 6.00 8 394 12100 ---- 8.75B ---- 8.75B 8.50 +2.00 6.50 82 12200 ---- 9.25B ---- 9.25B 9.00 +2.25 6.75 156 12250 ---- 9.50B ---- 9.50B 9.25 +2.25 7.00 12300 ---- 9.75B ---- 9.75B 9.50 +2.50 7.00 19 12400 ---- 10.25B ---- 10.25B 9.75 +2.25 7.50 156 12500 9.75 10.75B 9.75 9.75B 10.50 +2.50 215 8.00 190 12600 ---- 11.25B ---- 11.25B 11.00 +2.75 21 8.25 524 12700 ---- 11.75B ---- 11.75B 11.50 +2.75 8.75 50 12750 ---- 12.25B ---- 12.25B 11.75 +2.75 9.00 12800 ---- 12.50B ---- 12.50B 12.00 +2.75 9.25 35 12900 ---- 13.00B ---- 13.00B 12.75 +3.00 9.75 36 13000 12.75 13.75B 12.75 13.25 13.25 +2.75 8 10.50 857 13100 ---- 14.50B ---- 14.50B 14.00 +3.00 11.00 72 13200 13.00 15.25B 13.00 13.00B 14.75 +3.00 12 11.75 48 13250 ---- 15.75B ---- 15.75B 15.25 +3.25 12.00 33 13300 ---- 16.25B ---- 16.25B 15.50 +3.25 12.25 31 13400 17.00 17.00 17.00 17.00A 16.50 +3.50 2 13.00 32 13500 17.00 18.25B 17.00 17.00B 17.25 +3.50 14 13.75 10 292 13600 18.00 19.25B 18.00 18.00B 18.25 +3.75 134 14.50 10 672 13700 20.25 20.25 20.25 20.25A 19.25 +3.75 8 15.50 10 213 13750 ---- 21.00B ---- 21.00B 19.75 +3.75 16.00 76 13800 20.50 21.50B 20.50 20.50B 20.25 +3.75 25 16.50 16 44 13900 22.00 22.75 22.00 22.75A 21.50 +4.00 10 17.50 10 146 14000 23.50 24.00B 23.50 23.75A 22.75 +4.25 7 18.50 1 663 14250 ---- 28.00B ---- 28.00B 26.25 +4.50 21.75 1 6 14500 ---- 32.75B ---- 32.75B 30.50 +5.00 117 25.50 2 383 14600 34.00 35.00B 34.00 34.00B 32.50 +5.25 30 27.25 11 161 14700 ---- 37.50B ---- 37.50B 34.75 +5.75 29.00 225 14750 ---- 39.00B ---- 39.00B 35.75 +5.75 1 30.00 272 400 14800 ---- 40.50B 31.00A 31.00A 37.00 +5.75 31.25 214 14900 ---- 43.50B ---- 43.50B 39.50 +6.25 1 33.25 2 177 15000 45.00 46.75B 35.50A 45.00B 42.50 +6.75 9 35.75 3 660 15100 ---- 50.25B 38.00A 38.00A 45.50 +7.25 76 38.25 119 15200 51.75 54.00B 40.50A 51.75B 48.75 +7.50 1 41.25 230 15250 ---- 56.25B 42.00A 42.00A 50.50 +7.75 42.75 51 15300 55.75 58.25B 43.75A 51.00 52.50 +8.25 14 44.25 57 15400 ---- 63.00B 47.00A 63.00B 56.50 +9.00 98 47.50 7 328 15500 64.75 68.00B 50.25A 60.75A 60.75 +9.50 588 51.25 421 686 15600 ---- 73.50B 54.25A 73.50B 65.50 +10.25 117 55.25 6 126 15700 64.50 79.50B 59.00A 69.00B 70.75 +11.25 2 59.50 2 191 15750 ---- 82.75B 61.00A 82.75B 73.50 +11.50 62.00 2 36 15800 81.75 86.00B 63.50A 81.75B 76.25 +12.00 7 64.25 570 15900 ---- 93.25B 68.50A 93.25B 82.50 +13.00 20 69.50 80 218 16000 79.00 101.00 73.75A 87.00 89.25 +14.00 57 75.25 111 1863 16100 ---- 109.50B 80.00A 109.50B 96.50 +15.25 96 81.25 83 168 16200 108.50 118.75B 86.50A 102.00 104.50 +16.50 3 88.00 130 213 16250 ---- 123.75B 90.25A 123.75B 108.75 +17.00 1 91.75 2 54 16300 ---- 128.75B 94.00A 128.75B 113.25 +17.75 95.50 224 16400 135.00 140.00B 101.75A 135.00B 122.75 +19.25 166 103.50 5 109 16500 130.25 151.75B 110.75A 141.50B 133.00 +20.75 439 112.25 282 708 16600 146.75 165.00B 120.25A 154.25A 144.25 +22.25 4 122.00 3 166 16700 172.50 179.00B 130.75A 157.75A 156.50 +24.00 18 132.50 120 16750 166.50 186.50B 136.25A 166.50A 163.00 +25.00 3 138.00 1 99 16800 176.00 194.25B 142.00A 177.00B 169.75 +25.75 210 144.00 736 323 16900 158.25 210.75B 154.50A 205.25A 184.25 +27.75 7 156.50 293 17000 172.50 228.50B 168.00A 214.00A 200.00 +29.75 76 170.25 17 1143 17100 237.50 248.00B 182.75A 246.25B 217.25 +32.25 39 185.00 142 17200 ---- 269.00B 198.75A 269.00B 236.00 +34.75 201.25 246 560 17250 265.25 280.25B 207.50A 255.50B 245.75 +35.75 167 210.00 1 223 17300 ---- 292.00B 216.25A 292.00B 256.00 +37.00 20 219.00 1 211 17400 241.00 316.75B 235.25A 304.00B 278.00 +39.75 29 238.25 10 233 17500 261.50 343.50B 255.75A 324.00A 301.75 +42.75 54 259.00 56 784 17600 ---- 372.50B 278.25A 372.50B 327.50 +45.75 281.75 3 552 17700 400.00 403.50B 302.75A 400.00A 355.25 +49.00 7 306.25 1 545 17750 386.00 419.75B 315.75A 365.00B 370.00 +50.75 26 319.25 6 191 17800 418.50 436.75B 329.00A 418.50B 385.25 +52.25 6 333.00 149 17900 467.00 472.75B 357.50A 467.00B 417.50 +55.75 1 361.75 349 18000 406.00 511.25B 388.25A 468.00A 452.25 +59.25 116 393.00 98 738 18250 550.00 617.25B 476.25A 605.00A 550.25 +68.50 12 481.75 14 163 18300 496.50 641.00B 496.25A 630.00A 572.00 +70.50 4 501.50 166 175 18500 593.00 743.00B 581.50A 680.50A 665.75 +78.50 35 587.25 24 1649 18750 ---- 886.75B 705.25A 886.75B 800.00 +88.75 711.25 6 19000 ---- 1049.50B 847.75A 1049.50B 953.75 +99.75 1 854.00 46 19250 ---- 1228.50B 1008.75A 1228.50B 1126.00 +110.75 1015.25 1 19500 ---- 1423.00B 1187.25A 1423.00B 1315.50 +121.75 1193.75 28 19750 ---- 1613.75B 1381.75A 1609.00B 1519.25 +131.25 1388.00 176 19850 ---- 1701.25B ---- 1696.00B 1604.50 +134.75 1469.75 2 19900 ---- 1745.50B ---- 1740.00B 1647.50 +136.25 1511.25 19950 ---- 1790.00B ---- 1784.75B 1691.25 +138.00 1553.25 3 20000 ---- 1827.75B ---- 1822.50B 1735.25 +139.50 1595.75 5 20050 ---- 1872.75B ---- 1867.00B 1779.75 +141.00 1638.75 20150 ---- 1963.50B ---- 1957.50B 1869.75 +143.75 1726.00 20200 ---- 2009.25B ---- 2004.00B 1915.00 +145.00 1770.00 20230 ---- 2037.00B ---- 2031.00B 1942.50 +145.75 1796.75 20240 ---- 2046.25B ---- 2040.25B 1951.75 +146.00 1805.75 20250 ---- 2055.50B ---- 2049.50B 1961.00 +146.50 1814.50 20280 ---- 2083.25B ---- 2077.25B 1988.50 +147.00 1841.50 20290 ---- 2092.50B ---- 2086.50B 1997.75 +147.25 1850.50 20300 ---- 2101.75B ---- 2095.75B 2007.00 +147.50 1859.50 20350 ---- 2148.50B ---- 2142.25B 2053.25 +148.50 1904.75 20400 ---- 2195.25B ---- 2189.25B 2100.00 +149.75 1950.25 20420 ---- 2214.00B ---- 2208.25B 2118.75 +150.25 1968.50 20430 ---- 2223.50B ---- 2218.25B 2128.00 +150.25 1977.75 20440 ---- 2233.00B ---- 2227.00B 2137.50 +150.50 1987.00 20450 ---- 2242.25B ---- 2236.75B 2147.00 +151.00 1996.00 20470 ---- 2261.25B ---- 2255.50B 2165.75 +151.25 2014.50 20480 ---- 2270.75B ---- 2264.50B 2175.25 +151.50 2023.75 20490 ---- 2280.00B ---- 2274.00B 2184.50 +151.50 2033.00 20500 ---- 2294.00B ---- 2288.25B 2194.00 +151.75 2042.25 6 20550 ---- 2337.25B ---- 2332.50B 2241.50 +152.75 2088.75 20750 ---- 2529.00B ---- 2523.00B 2432.75 +156.25 2276.50 20850 ---- 2630.75B ---- 2624.75B 2529.50 +157.75 2371.75 20900 ---- 2679.50B ---- 2673.25B 2578.25 +158.50 2419.75 20920 ---- 2694.00B ---- 2688.00B 2597.75 +159.00 2438.75 20970 ---- 2742.75B ---- 2737.00B 2646.50 +159.50 2487.00 21000 ---- 2777.00B ---- 2771.00B 2675.75 +159.75 2516.00 21020 ---- 2791.50B ---- 2785.50B 2695.50 +160.25 2535.25 21050 ---- 2825.75B ---- 2820.00B 2724.75 +160.50 2564.25 21070 ---- 2840.75B ---- 2834.75B 2744.50 +160.75 2583.75 21200 ---- 2973.75B ---- 2968.25B 2872.50 +162.50 2710.00 21250 ---- 3023.25B ---- 3017.75B 2921.75 +162.75 2759.00 21500 ---- 3271.50B ---- 3267.75B 3170.25 +165.50 3004.75 50 21750 ---- 3522.50B ---- 3517.25B 3420.00 +167.00 3253.00 22000 ---- 3772.50B ---- 3766.75B 3670.00 +167.25 3502.75 22500 4205.00 4272.25B 4205.00 4220.00A 4170.00 +167.25 2 4002.75 23000 ---- 4772.75B ---- 4768.00B 4670.00 +167.25 4502.75 2 1 23500 ---- 5273.00B ---- 5269.00B 5170.00 +167.25 5002.75 24000 ---- 5773.00B ---- 5767.25B 5670.00 +167.25 5502.75 24500 ---- 6272.75B ---- 6267.50B 6170.00 +167.25 6002.75 25000 ---- 6773.00B ---- 6769.50B 6670.00 +167.25 6502.75 25500 ---- 7272.75B ---- 7267.50B 7170.00 +167.25 7002.75 NQ SEP24 E-MINI NASDAQ OPTIONS PUT 1000 ---- ---- ---- ---- CAB .00 CAB 2000 ---- ---- ---- ---- CAB .00 CAB 3000 ---- ---- ---- ---- .05 .00 .05 89 3500 ---- ---- ---- ---- .10 .00 .10 1 4000 ---- ---- ---- ---- .20 .00 .20 1 4500 ---- ---- ---- ---- .35 +.05 .30 5000 ---- ---- ---- ---- .55 +.05 .50 5500 ---- ---- ---- ---- .85 +.05 .80 1 6000 ---- ---- ---- ---- 1.35 +.15 1.20 1 6500 ---- ---- ---- ---- 1.90 +.25 1.65 7000 ---- ---- ---- ---- 2.55 +.30 2.25 1 7500 ---- 3.05B ---- 3.00B 3.35 +.40 2.95 1 8000 ---- 4.25B ---- 4.25B 4.40 +.55 3.85 153 8500 ---- 5.75B ---- 5.75B 6.25 +.75 5.50 17 9000 ---- 7.75B ---- 7.75B 8.50 +1.00 7.50 2 304 9100 ---- 8.00B ---- 8.00B 8.75 +1.25 7.50 3 9200 ---- 8.50B ---- 8.50B 9.00 +1.25 7.75 90 9300 ---- 9.00B ---- 9.00B 9.50 +1.25 8.25 1 9400 ---- 9.50B ---- 9.50B 10.00 +1.25 8.75 2 9500 ---- 10.00B ---- 10.00B 10.50 +1.25 9.25 1 31 9600 ---- 10.50B ---- 10.50B 11.00 +1.50 9.50 1 9700 ---- 11.25B ---- 11.00B 11.50 +1.50 10.00 1 9800 ---- 11.75B ---- 11.75B 12.25 +1.50 10.75 9900 ---- 12.25B ---- 12.25B 12.75 +1.50 11.25 200 10000 ---- 13.00B ---- 13.00B 13.25 +1.50 11.75 153 10100 ---- 13.75B ---- 13.75B 14.00 +1.75 12.25 1 10200 ---- 14.25B ---- 14.25B 14.75 +1.75 13.00 1 10300 ---- 15.00B ---- 15.00B 15.25 +1.75 13.50 2 10400 ---- 15.75B ---- 15.75B 16.00 +1.75 14.25 1 10500 13.50 16.50B 13.50 13.50B 16.75 +2.00 1 14.75 1 10600 ---- 17.25B ---- 17.25B 17.75 +2.25 15.50 10700 ---- 18.25B ---- 18.25B 18.50 +2.25 16.25 10800 ---- 19.00B ---- 19.00B 19.25 +2.25 17.00 10900 ---- 20.00B ---- 20.00B 20.25 +2.50 17.75 1 11000 ---- 21.00B ---- 21.00B 21.25 +2.50 18.75 7 11100 ---- 22.00B ---- 22.00B 22.00 +2.50 19.50 1 11200 ---- 23.00B ---- 23.00B 23.25 +2.75 20.50 1 11300 ---- 24.00B ---- 24.00B 24.25 +2.75 21.50 11400 ---- 25.25B ---- 25.25B 25.50 +3.00 22.50 2 11500 ---- 26.50B ---- 26.50B 26.50 +3.00 23.50 1 16 12000 ---- 33.50B ---- 33.50B 33.50 +3.75 29.75 22 12100 ---- 35.25B ---- 35.25B 35.00 +4.00 31.00 4 12200 ---- 37.00B ---- 37.00B 36.75 +4.25 32.50 4 12300 ---- 38.75B ---- 38.75B 38.50 +4.25 34.25 2 12400 ---- 40.75B ---- 40.75B 40.25 +4.25 36.00 2 12500 ---- 42.75B ---- 42.50B 42.25 +4.50 16 37.75 6 12600 ---- 44.75B ---- 44.75B 44.25 +4.75 39.50 1 12700 ---- 47.00B ---- 47.00B 46.25 +4.75 41.50 4 12800 ---- 49.25B ---- 49.25B 48.50 +5.00 43.50 2 12900 ---- 51.75B ---- 51.50B 50.75 +5.25 45.50 13000 ---- 54.50B ---- 54.25B 53.25 +5.50 47.75 124 13100 ---- 57.25B ---- 57.00B 55.75 +5.50 50.25 1 13200 ---- 60.00B ---- 60.00B 58.50 +5.75 52.75 13300 ---- 63.00B ---- 63.00B 61.25 +5.75 55.50 2 22 13400 ---- 66.50B ---- 66.50B 64.25 +6.00 58.25 30 13500 ---- 69.75B ---- 69.75B 67.50 +6.50 61.00 50 13600 ---- 73.50B ---- 73.50B 70.75 +6.75 64.00 3 13700 ---- 77.50B ---- 77.50B 74.50 +7.25 67.25 22 13800 ---- 81.75B ---- 81.75B 78.25 +7.50 70.75 21 13900 ---- 86.00B ---- 86.00B 82.25 +8.00 74.25 1 14000 ---- 90.75B ---- 90.75B 86.25 +8.25 15 78.00 6 79 14100 ---- 95.50B ---- 95.50B 90.75 +8.75 82.00 15 14200 ---- 100.75B ---- 100.75B 95.50 +9.25 86.25 94 14300 107.00 107.00 107.00 107.00A 100.50 +9.75 2 90.75 14400 ---- 112.00B ---- 112.00B 105.50 +10.00 95.50 20 14500 ---- 118.00B ---- 118.00B 111.00 +10.50 100.50 293 14600 ---- 124.25B ---- 124.25B 116.75 +11.00 105.75 1 162 14700 ---- 131.00B ---- 131.00B 123.00 +11.75 111.25 258 14800 ---- 138.25B ---- 138.25B 129.50 +12.25 117.25 425 14900 135.00 145.50B 135.00 142.25B 136.25 +12.75 6 123.50 825 15000 152.00 153.50B 152.00 153.00A 143.25 +13.25 24 130.00 3 355 15100 ---- 161.75B ---- 161.75B 151.00 +14.00 137.00 152 15200 162.75 170.50B 162.75 162.75B 159.00 +14.75 1 144.25 63 15300 ---- 179.75B ---- 179.75B 167.25 +15.25 152.00 5 15400 ---- 189.50B ---- 189.50B 176.25 +16.25 160.00 91 15500 ---- 200.00B ---- 200.00B 185.50 +16.75 2 168.75 4 86 15600 ---- 210.50B ---- 210.50B 195.50 +17.75 177.75 1 2 15700 ---- 222.00B ---- 222.00B 206.00 +18.75 187.25 1 24 15800 ---- 234.00B ---- 234.00B 217.00 +19.75 197.25 1 7 15900 ---- 247.00B ---- 247.00B 228.75 +20.75 208.00 8 16000 ---- 260.50B ---- 260.50B 241.00 +21.75 16 219.25 1 778 16100 ---- 274.25B ---- 274.25B 254.00 +22.75 231.25 2 16200 ---- 289.25B ---- 289.25B 267.75 +24.00 243.75 101 16300 299.00 305.00B 299.00 299.00A 282.25 +25.25 1 257.00 2 16400 319.50 321.75B 319.50 319.50A 297.50 +26.50 3 271.00 3 16500 ---- 339.25B ---- 339.25B 313.75 +28.00 285.75 1 228 16600 ---- 357.25B ---- 357.25B 330.75 +29.25 301.50 3 211 16700 ---- 377.00B ---- 377.00B 348.50 +30.75 317.75 1 300 16800 ---- 397.25B ---- 397.25B 367.50 +32.25 335.25 2 22 16900 ---- 418.75B ---- 418.25B 387.50 +34.00 353.50 138 138 17000 ---- 440.75B ---- 440.75B 408.50 +35.50 8 373.00 1 171 17100 ---- 465.00B ---- 464.50B 430.50 +37.25 393.25 8 17200 ---- 489.50B ---- 489.00B 453.75 +39.00 414.75 114 17300 ---- 515.50B ---- 515.25B 478.25 +40.75 437.50 61 17400 ---- 543.00B ---- 543.00B 504.00 +42.75 461.25 86 17500 488.50 572.50B 486.25A 489.75B 531.00 +44.50 5 486.50 40 17600 ---- 602.75B ---- 602.25B 559.50 +46.75 512.75 5 17700 ---- 634.00B ---- 634.00B 589.50 +49.00 540.50 84 17800 ---- 667.50B 569.25A 667.00B 620.75 +51.00 569.75 129 17900 696.50 703.00B 599.75A 696.50A 653.75 +53.50 1 600.25 1 2 18000 708.00 739.00B 631.75A 732.00A 688.25 +55.75 12 632.50 1 451 18500 819.00 949.00B 816.50A 941.00A 886.50 +68.75 2465 817.75 92 638 19000 ---- 1205.00B 1045.50A 1205.00B 1130.50 +83.00 1047.50 627 19500 ---- 1509.25B 1322.00A 1509.25B 1423.00 +98.25 1324.75 15 20000 ---- 1859.25B 1645.75A 1859.25B 1762.50 +113.25 10 1649.25 7 20500 ---- 2249.50B ---- 2249.50B 2144.50 +127.00 2017.50 21000 ---- 2626.25B ---- 2620.50B 2562.00 +138.75 2423.25 21500 ---- 3072.75B ---- 3068.00B 3007.00 +148.25 2858.75 4 22000 ---- 3539.75B ---- 3535.25B 3472.50 +156.00 3316.50 14 22500 ---- 4021.75B ---- 4015.75B 3953.00 +162.00 3791.00 23000 ---- 4501.75B ---- 4501.50B 4445.00 +167.50 4277.50 23500 ---- ---- ---- ---- 4944.25 +170.50 4773.75 24000 ---- ---- ---- ---- 5444.25 +170.50 5273.75 24500 ---- ---- ---- ---- 5944.25 +170.50 5773.75 25000 ---- ---- ---- ---- 6444.25 +170.50 6273.75 1 25500 ---- ---- ---- ---- 6944.25 +170.50 6773.75 1 26000 ---- ---- ---- ---- 7444.25 +170.50 7273.75 26500 ---- ---- ---- ---- 7944.25 +170.50 7773.75 NQ DEC24 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .15 .00 .15 3000 ---- ---- ---- ---- .30 .00 .30 3500 ---- ---- ---- ---- .55 +.05 .50 2 4000 ---- ---- ---- ---- .95 +.05 .90 1 4500 ---- ---- ---- ---- 1.50 +.15 1.35 4 5000 ---- ---- ---- ---- 2.15 +.20 1.95 110 5500 ---- ---- ---- ---- 3.15 +.30 2.85 7 6000 ---- ---- ---- ---- 4.40 +.45 3.95 4 6500 ---- ---- ---- ---- 6.00 +.75 5.25 42 7000 ---- ---- ---- ---- 8.00 +.75 7.25 339 7500 ---- ---- ---- ---- 10.75 +1.25 9.50 18 8000 ---- ---- ---- ---- 13.75 +1.25 12.50 39 8500 ---- 16.00B ---- 16.00B 17.75 +2.00 15.75 111 9000 ---- 20.50B ---- 20.50B 22.25 +2.50 19.75 1 53 9500 ---- 26.00B ---- 26.00B 27.75 +3.00 24.75 111 9600 ---- 27.00B ---- 27.00B 29.00 +3.00 26.00 9700 ---- 28.50B ---- 28.50B 30.25 +3.25 27.00 9800 ---- 29.75B ---- 29.75B 31.50 +3.25 28.25 9900 ---- 31.25B ---- 31.25B 33.00 +3.25 29.75 2 10000 ---- 32.50B ---- 32.50B 34.25 +3.25 1 31.00 262 10100 ---- 34.00B ---- 34.00B 35.75 +3.50 32.25 1 10200 ---- 35.75B ---- 35.75B 37.25 +3.50 33.75 10300 ---- 37.25B ---- 37.25B 39.00 +3.75 35.25 10400 ---- 39.00B ---- 39.00B 40.50 +3.75 36.75 10500 ---- 40.75B ---- 40.75B 42.50 +4.00 1 38.50 141 10600 ---- 42.50B ---- 42.50B 44.25 +4.25 40.00 10700 ---- 44.50B ---- 44.50B 46.25 +4.50 41.75 10800 42.50 46.50B 42.50 42.50B 48.25 +4.50 3 43.75 2 10900 ---- 48.50B ---- 48.50B 50.25 +4.75 45.50 11000 ---- 50.75B ---- 50.75B 52.50 +5.00 47.50 1 168 11100 ---- 53.00B ---- 53.00B 54.75 +5.25 49.50 4 11200 50.50 55.25B 50.50 50.50B 57.25 +5.50 2 51.75 6 11300 ---- 57.75B ---- 57.75B 59.75 +5.75 54.00 2 11400 ---- 60.25B ---- 60.25B 62.25 +6.00 56.25 1 11500 ---- 63.00B ---- 63.00B 65.00 +6.50 58.50 213 11600 ---- 65.75B ---- 65.75B 67.75 +6.75 61.00 11700 ---- 68.75B ---- 68.75B 70.50 +6.75 63.75 11800 ---- 71.75B ---- 71.75B 73.50 +7.00 66.50 11900 ---- 74.75B ---- 74.75B 76.50 +7.25 69.25 1 12000 77.50 78.00B 77.50 77.50 79.50 +7.25 4 72.25 264 12100 ---- 81.50B ---- 81.50B 83.00 +7.75 75.25 1 12200 ---- 85.00B ---- 85.00B 86.25 +7.75 78.50 12300 ---- 88.75B ---- 88.75B 89.75 +8.00 81.75 1 12400 ---- 92.75B ---- 92.75B 93.50 +8.25 85.25 12500 ---- 97.00B ---- 97.00B 97.50 +8.50 89.00 402 12600 ---- 101.25B ---- 101.25B 101.50 +8.75 92.75 12700 ---- 105.75B ---- 105.50B 105.75 +9.25 96.50 11 12800 ---- 110.50B ---- 110.50B 110.25 +9.50 100.75 12900 ---- 115.50B ---- 115.25B 114.75 +9.75 105.00 13000 ---- 120.50B ---- 120.50B 119.75 +10.25 109.50 249 13100 ---- 126.00B ---- 126.00B 124.75 +10.75 114.00 1 13200 ---- 131.50B ---- 131.25B 130.00 +11.00 119.00 1 1 13300 ---- 137.25B ---- 137.25B 135.50 +11.50 124.00 13400 ---- 143.25B ---- 142.75B 141.25 +12.00 129.25 13500 ---- 149.50B ---- 149.25B 147.25 +12.50 134.75 1 226 13600 ---- 156.25B ---- 155.75B 153.50 +13.00 140.50 2 3 13700 ---- 163.00B ---- 162.50B 160.00 +13.75 146.25 13800 ---- 170.25B ---- 169.75B 166.75 +14.25 152.50 27 13900 ---- 177.50B ---- 177.00B 173.75 +14.75 159.00 14000 186.00 186.00 186.00 186.00A 181.00 +15.00 1 166.00 401 14100 ---- 193.50B ---- 193.00B 188.75 +15.75 173.00 14200 ---- 201.75B ---- 201.75B 196.50 +16.25 180.25 1 10 14300 ---- 210.75B ---- 210.50B 204.75 +16.75 188.00 14400 ---- 219.75B ---- 219.00B 213.25 +17.25 196.00 1 14500 227.00 229.25B 227.00 227.00B 222.25 +17.75 1 204.50 1 123 14600 ---- 239.25B ---- 239.00B 231.50 +18.50 213.00 1 2 14700 ---- 249.50B ---- 249.50B 241.25 +19.00 222.25 4 14800 ---- 260.25B ---- 260.25B 251.25 +19.50 231.75 14900 ---- 271.50B ---- 271.50B 261.75 +20.25 241.50 15000 258.00 283.00B 258.00 258.00B 272.50 +20.75 100 251.75 16 15100 ---- 295.25B ---- 295.25B 284.00 +21.50 262.50 15200 ---- 307.75B ---- 307.75B 295.75 +22.00 273.75 2 15300 ---- 321.00B ---- 321.00B 308.25 +23.00 285.25 15400 310.00 334.50B 310.00 310.00B 321.00 +23.75 1 297.25 21 15500 353.50 353.50 353.50 353.50A 334.50 +24.50 10 310.00 3 22 15600 ---- 363.50B ---- 363.50B 348.25 +25.25 323.00 15700 ---- 379.00B ---- 379.00B 362.75 +26.00 336.75 38 15800 ---- 395.00B ---- 395.00B 378.00 +27.00 351.00 15900 ---- 411.50B ---- 411.50B 393.50 +27.75 365.75 5 16000 422.75 428.75B 413.00 413.00A 410.00 +29.00 12 381.00 3 310 16100 ---- 446.75B ---- 446.75B 427.00 +30.00 397.00 1 20 16200 ---- 465.50B ---- 465.50B 444.50 +31.00 413.50 7 16300 ---- 484.75B ---- 484.75B 462.75 +32.00 430.75 16400 ---- 504.75B ---- 504.75B 481.75 +33.00 448.75 1 16500 504.75 525.50B 500.00 500.00 501.50 +34.25 53 467.25 183 16600 ---- 547.00B ---- 547.00B 521.75 +35.00 486.75 1 16700 ---- 569.50B ---- 569.50B 543.00 +36.25 506.75 10 16800 ---- 593.25B ---- 592.75B 564.75 +37.00 527.75 2 16900 ---- 617.25B ---- 616.75B 587.50 +38.00 549.50 1 17000 625.00 642.25B 625.00 625.00B 611.00 +39.00 1 572.00 208 17100 ---- 668.25B ---- 667.75B 635.50 +40.25 595.25 1 17200 ---- 694.75B ---- 694.75B 660.50 +41.00 619.50 40 17300 ---- 722.50B ---- 722.50B 686.75 +42.00 644.75 17400 ---- 751.25B ---- 751.25B 713.75 +42.75 671.00 2 17500 ---- 781.25B ---- 781.25B 741.75 +43.75 698.00 180 18000 ---- 947.50B ---- 947.50B 898.25 +48.75 849.50 20 18500 1149.00 1149.00 1029.50A 1087.50 1084.75 +55.00 3 1029.75 33 19000 ---- 1375.25B 1240.50A 1374.00B 1306.00 +64.00 1242.00 49 19500 ---- 1642.50B 1486.25A 1641.25B 1565.25 +76.25 1489.00 20000 ---- 1944.00B 1767.50A 1767.50A 1862.25 +90.25 1772.00 1 18 20500 ---- 2281.75B 2085.75A 2085.75A 2195.75 +105.00 2090.75 2 21000 ---- 2586.00B ---- 2580.75B 2562.00 +117.75 2444.25 21500 ---- 2953.00B ---- 2953.00B 2957.25 +128.75 2828.50 22000 ---- 3386.00B ---- 3386.00B 3377.75 +138.00 3239.75 22500 ---- 3799.00B ---- 3799.00B 3819.25 +146.00 3673.25 23000 ---- 4293.00B ---- 4293.00B 4278.25 +152.50 4125.75 3 23500 ---- 4766.50B ---- 4766.50B 4751.75 +158.50 4593.25 24000 ---- 5252.75B ---- 5252.75B 5237.50 +164.00 5073.50 24500 ---- ---- ---- ---- 5733.25 +169.00 5564.25 25000 ---- ---- ---- ---- 6233.25 +170.25 6063.00 25500 ---- ---- ---- ---- 6733.25 +170.25 6563.00 26000 ---- ---- ---- ---- 7233.25 +170.25 7063.00 26500 ---- ---- ---- ---- 7733.25 +170.25 7563.00 NQ MAR25 E-MINI NASDAQ OPTIONS PUT 4000 ---- ---- ---- ---- .35 .00 .35 4500 ---- ---- ---- ---- .75 .00 .75 5000 ---- ---- ---- ---- 1.55 +.05 1.50 5500 ---- ---- ---- ---- 2.90 +.15 2.75 6000 ---- ---- ---- ---- 5.00 +.15 4.85 6500 ---- ---- ---- ---- 8.50 +.25 8.25 7000 ---- ---- ---- ---- 13.50 +.50 13.00 7500 ---- ---- ---- ---- 18.75 +1.00 17.75 8000 ---- ---- ---- ---- 25.00 +1.00 24.00 8500 ---- ---- ---- ---- 33.00 +1.50 31.50 9000 ---- ---- ---- ---- 42.50 +2.00 40.50 9500 ---- ---- ---- ---- 54.25 +2.75 51.50 10000 ---- ---- ---- ---- 67.75 +3.25 64.50 10500 ---- ---- ---- ---- 84.00 +4.00 80.00 11000 ---- ---- ---- ---- 103.25 +5.25 98.00 11500 ---- ---- ---- ---- 125.50 +6.25 119.25 12000 ---- ---- ---- ---- 152.00 +8.00 144.00 12500 ---- ---- ---- ---- 182.50 +9.25 173.25 13000 ---- ---- ---- ---- 218.50 +11.50 207.00 13500 ---- ---- ---- ---- 260.25 +13.50 246.75 14000 ---- ---- ---- ---- 309.25 +16.25 293.00 14500 ---- ---- ---- ---- 366.25 +19.25 347.00 15000 ---- ---- ---- ---- 432.75 +22.75 410.00 15500 ---- ---- ---- ---- 510.25 +26.75 483.50 16000 ---- ---- ---- ---- 600.50 +31.25 569.25 16500 ---- ---- ---- ---- 705.50 +36.50 669.00 17000 ---- ---- ---- ---- 827.25 +42.50 784.75 17500 ---- ---- ---- ---- 967.50 +49.00 918.50 18000 ---- ---- ---- ---- 1129.25 +56.25 1073.00 18500 ---- ---- ---- ---- 1313.75 +64.00 1249.75 19000 ---- ---- ---- ---- 1523.75 +72.50 1451.25 19500 ---- ---- ---- ---- 1760.25 +81.25 1679.00 20000 ---- ---- ---- ---- 2025.00 +90.00 1935.00 20500 ---- ---- ---- ---- 2319.25 +99.25 2220.00 21000 ---- ---- ---- ---- 2642.75 +108.25 2534.50 21500 ---- ---- ---- ---- 2994.75 +116.75 2878.00 22000 ---- ---- ---- ---- 3374.00 +124.75 3249.25 22500 ---- ---- ---- ---- 3777.75 +132.25 3645.50 23000 ---- ---- ---- ---- 4202.25 +138.75 4063.50 23500 ---- ---- ---- ---- 4644.00 +145.00 4499.00 24000 ---- ---- ---- ---- 5099.75 +150.25 4949.50 24500 ---- ---- ---- ---- 5567.75 +155.50 5412.25 25000 ---- ---- ---- ---- 6046.25 +160.50 5885.75 25500 ---- ---- ---- ---- 6534.25 +165.25 6369.00 26000 ---- ---- ---- ---- 7031.25 +169.75 6861.50 26500 ---- ---- ---- ---- 7531.25 +170.25 7361.00 NQ DEC25 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .35 +.05 .30 3000 ---- ---- ---- ---- .65 .00 .65 3500 ---- ---- ---- ---- 1.25 +.05 1.20 4000 ---- ---- ---- ---- 2.20 +.10 2.10 4500 ---- ---- ---- ---- 3.60 +.15 3.45 5000 ---- ---- ---- ---- 5.50 +.25 5.25 5500 ---- ---- ---- ---- 8.50 +.25 8.25 6000 ---- ---- ---- ---- 12.75 +.50 12.25 6500 ---- ---- ---- ---- 18.00 +.75 17.25 7000 ---- ---- ---- ---- 24.50 +1.00 23.50 7500 ---- ---- ---- ---- 32.50 +1.50 31.00 8000 ---- ---- ---- ---- 41.75 +1.75 40.00 1 8500 ---- ---- ---- ---- 52.25 +2.25 50.00 9000 ---- ---- ---- ---- 64.00 +3.00 61.00 9500 ---- ---- ---- ---- 77.00 +3.50 73.50 10000 ---- ---- ---- ---- 91.75 +4.25 87.50 10500 ---- ---- ---- ---- 108.50 +5.00 103.50 11000 ---- ---- ---- ---- 128.25 +6.25 122.00 11500 ---- ---- ---- ---- 151.25 +7.25 144.00 12000 ---- ---- ---- ---- 179.50 +8.75 170.75 12500 ---- ---- ---- ---- 214.00 +10.50 203.50 13000 ---- ---- ---- ---- 256.25 +12.50 243.75 13500 ---- ---- ---- ---- 307.75 +15.00 292.75 14000 ---- ---- ---- ---- 369.75 +17.50 352.25 14500 ---- ---- ---- ---- 444.25 +21.00 423.25 15000 ---- ---- ---- ---- 532.25 +24.50 507.75 1 15500 ---- ---- ---- ---- 635.25 +28.75 606.50 16000 ---- ---- ---- ---- 754.50 +33.25 721.25 2 16500 ---- ---- ---- ---- 891.00 +38.25 852.75 17000 ---- ---- ---- ---- 1045.25 +43.50 1001.75 1 17500 ---- ---- ---- ---- 1217.75 +49.00 1168.75 18000 ---- ---- ---- ---- 1408.50 +55.00 1353.50 18500 ---- ---- ---- ---- 1615.75 +61.25 1554.50 19000 ---- ---- ---- ---- 1841.25 +67.50 1773.75 19500 ---- ---- ---- ---- 2085.25 +74.00 2011.25 20000 ---- ---- ---- ---- 2348.00 +80.50 2267.50 20500 ---- ---- ---- ---- 2629.75 +87.50 2542.25 21000 ---- ---- ---- ---- 2930.00 +94.25 2835.75 21500 ---- ---- ---- ---- 3248.75 +101.00 3147.75 22000 ---- ---- ---- ---- 3585.75 +107.75 3478.00 22500 ---- ---- ---- ---- 3940.75 +114.50 3826.25 23000 ---- ---- ---- ---- 4313.50 +121.25 4192.25 23500 ---- ---- ---- ---- 4703.25 +127.75 4575.50 24000 ---- ---- ---- ---- 5110.25 +134.25 4976.00 24500 ---- ---- ---- ---- 5534.00 +141.00 5393.00 25000 ---- ---- ---- ---- 5974.50 +147.75 5826.75 25500 ---- ---- ---- ---- 6431.75 +154.50 6277.25 26000 ---- ---- ---- ---- 6906.25 +161.75 6744.50 26500 ---- ---- ---- ---- 7398.50 +169.25 7229.25 27000 ---- ---- ---- ---- 7898.50 +170.25 7728.25 NQ DEC26 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 2.05 +.10 1.95 3000 ---- ---- ---- ---- 3.80 +.15 3.65 3500 ---- ---- ---- ---- 6.50 +.25 6.25 4000 ---- ---- ---- ---- 10.00 +.25 9.75 4500 ---- ---- ---- ---- 14.50 +.50 14.00 5000 ---- ---- ---- ---- 20.25 +.75 19.50 5500 ---- ---- ---- ---- 26.75 +.75 26.00 6000 ---- ---- ---- ---- 34.75 +1.25 33.50 6500 ---- ---- ---- ---- 44.00 +1.50 42.50 7000 ---- ---- ---- ---- 54.75 +1.75 53.00 1 7500 ---- ---- ---- ---- 67.75 +2.25 65.50 8000 ---- ---- ---- ---- 83.25 +3.00 80.25 8500 ---- ---- ---- ---- 101.75 +3.75 98.00 9000 ---- ---- ---- ---- 123.50 +4.25 119.25 9500 ---- ---- ---- ---- 149.50 +5.25 144.25 10000 ---- ---- ---- ---- 179.50 +6.25 173.25 10500 ---- ---- ---- ---- 214.25 +7.50 206.75 11000 ---- ---- ---- ---- 253.75 +8.75 245.00 11500 ---- ---- ---- ---- 298.50 +10.25 288.25 7 12000 ---- ---- ---- ---- 348.50 +12.25 336.25 12500 ---- ---- ---- ---- 403.25 +13.75 389.50 13000 ---- ---- ---- ---- 463.25 +15.75 447.50 13500 ---- ---- ---- ---- 529.25 +18.00 511.25 1 14000 ---- ---- ---- ---- 603.00 +20.75 582.25 14500 ---- ---- ---- ---- 686.00 +23.50 662.50 15000 ---- ---- ---- ---- 781.00 +26.50 754.50 15500 ---- ---- ---- ---- 890.25 +29.75 860.50 16000 ---- ---- ---- ---- 1014.75 +33.50 981.25 16500 ---- ---- ---- ---- 1154.50 +37.25 1117.25 17000 ---- ---- ---- ---- 1309.50 +41.50 1268.00 17500 ---- ---- ---- ---- 1479.00 +46.00 1433.00 18000 ---- ---- ---- ---- 1662.00 +50.25 1611.75 18500 ---- ---- ---- ---- 1859.00 +55.00 1804.00 19000 ---- ---- ---- ---- 2070.50 +60.00 2010.50 19500 ---- ---- ---- ---- 2296.50 +65.25 2231.25 20000 ---- ---- ---- ---- 2537.25 +70.50 2466.75 20500 ---- ---- ---- ---- 2793.00 +75.75 2717.25 21000 ---- ---- ---- ---- 3064.00 +81.25 2982.75 21500 ---- ---- ---- ---- 3350.50 +87.00 3263.50 22000 ---- ---- ---- ---- 3652.50 +92.75 3559.75 22500 ---- ---- ---- ---- 3970.00 +98.50 3871.50 23000 ---- ---- ---- ---- 4303.25 +104.25 4199.00 23500 ---- ---- ---- ---- 4652.75 +110.50 4542.25 24000 ---- ---- ---- ---- 5018.00 +116.50 4901.50 24500 ---- ---- ---- ---- 5399.50 +123.00 5276.50 25000 ---- ---- ---- ---- 5797.75 +129.50 5668.25 25500 ---- ---- ---- ---- 6212.75 +136.25 6076.50 26000 ---- ---- ---- ---- 6645.25 +143.50 6501.75 26500 ---- ---- ---- ---- 7096.00 +151.25 6944.75 27000 ---- ---- ---- ---- 7566.00 +159.50 7406.50 NQ DEC27 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 6.25 .00 6.25 3000 ---- ---- ---- ---- 11.50 +.25 11.25 3500 ---- ---- ---- ---- 19.00 +.50 18.50 4000 ---- ---- ---- ---- 28.75 +.75 28.00 4500 ---- ---- ---- ---- 41.00 +1.00 40.00 5000 ---- ---- ---- ---- 55.75 +1.25 54.50 5500 ---- ---- ---- ---- 73.00 +1.75 71.25 6000 ---- ---- ---- ---- 92.25 +2.25 90.00 6500 ---- ---- ---- ---- 113.50 +2.75 110.75 7000 ---- ---- ---- ---- 136.50 +3.50 133.00 7500 ---- ---- ---- ---- 160.50 +3.75 156.75 8000 ---- ---- ---- ---- 186.00 +4.75 181.25 8500 ---- ---- ---- ---- 212.50 +5.25 207.25 9000 ---- ---- ---- ---- 240.50 +6.00 234.50 9500 ---- ---- ---- ---- 270.50 +7.00 263.50 10000 ---- ---- ---- ---- 302.75 +8.00 294.75 10500 ---- ---- ---- ---- 338.50 +9.00 329.50 11000 ---- ---- ---- ---- 378.50 +10.25 368.25 11500 ---- ---- ---- ---- 423.50 +11.75 411.75 12000 ---- ---- ---- ---- 474.00 +13.00 461.00 12500 ---- ---- ---- ---- 531.25 +14.75 516.50 13000 ---- ---- ---- ---- 595.75 +16.75 579.00 13500 ---- ---- ---- ---- 668.50 +18.75 649.75 14000 ---- ---- ---- ---- 750.50 +21.00 729.50 14500 ---- ---- ---- ---- 842.50 +23.25 819.25 15000 ---- ---- ---- ---- 945.75 +26.00 919.75 15500 ---- ---- ---- ---- 1060.50 +28.75 1031.75 16000 ---- ---- ---- ---- 1187.25 +32.00 1155.25 16500 ---- ---- ---- ---- 1326.25 +35.25 1291.00 17000 ---- ---- ---- ---- 1477.50 +38.50 1439.00 17500 ---- ---- ---- ---- 1641.00 +42.00 1599.00 18000 ---- ---- ---- ---- 1816.50 +46.00 1770.50 18500 ---- ---- ---- ---- 2003.50 +49.75 1953.75 19000 ---- ---- ---- ---- 2202.75 +54.00 2148.75 19500 ---- ---- ---- ---- 2414.00 +58.00 2356.00 20000 ---- ---- ---- ---- 2637.50 +62.25 2575.25 20500 ---- ---- ---- ---- 2874.00 +66.75 2807.25 21000 ---- ---- ---- ---- 3123.75 +71.75 3052.00 21500 ---- ---- ---- ---- 3386.50 +76.25 3310.25 22000 ---- ---- ---- ---- 3663.00 +81.25 3581.75 22500 ---- ---- ---- ---- 3953.50 +86.50 3867.00 23000 ---- ---- ---- ---- 4258.50 +92.00 4166.50 23500 ---- ---- ---- ---- 4578.00 +97.50 4480.50 24000 ---- ---- ---- ---- 4912.25 +103.25 4809.00 24500 ---- ---- ---- ---- 5262.25 +109.25 5153.00 25000 ---- ---- ---- ---- 5628.25 +115.75 5512.50 25500 ---- ---- ---- ---- 6010.50 +122.25 5888.25 26000 ---- ---- ---- ---- 6410.25 +129.25 6281.00 26500 ---- ---- ---- ---- 6828.25 +137.00 6691.25 27000 ---- ---- ---- ---- 7265.50 +145.25 7120.25 27500 ---- ---- ---- ---- 7723.25 +154.25 7569.00 28000 ---- ---- ---- ---- 8203.75 +164.50 8039.25 NQ DEC28 E-MINI NASDAQ OPTIONS PUT 4000 ---- ---- ---- ---- 63.75 +1.25 62.50 4500 ---- ---- ---- ---- 84.00 +1.50 82.50 5000 ---- ---- ---- ---- 106.75 +2.00 104.75 5500 ---- ---- ---- ---- 131.50 +2.25 129.25 6000 ---- ---- ---- ---- 158.25 +3.00 155.25 6500 ---- ---- ---- ---- 186.25 +3.50 182.75 7000 ---- ---- ---- ---- 215.75 +4.00 211.75 7500 ---- ---- ---- ---- 246.50 +4.75 241.75 8000 ---- ---- ---- ---- 278.00 +5.25 272.75 8500 ---- ---- ---- ---- 311.00 +6.25 304.75 9000 ---- ---- ---- ---- 345.50 +7.00 338.50 9500 ---- ---- ---- ---- 382.00 +8.00 374.00 10000 ---- ---- ---- ---- 420.75 +8.75 412.00 10500 ---- ---- ---- ---- 462.75 +9.75 453.00 11000 ---- ---- ---- ---- 508.75 +11.00 497.75 11500 ---- ---- ---- ---- 559.50 +12.25 547.25 12000 ---- ---- ---- ---- 615.50 +13.75 601.75 12500 ---- ---- ---- ---- 677.50 +15.25 662.25 13000 ---- ---- ---- ---- 746.25 +16.75 729.50 13500 ---- ---- ---- ---- 822.75 +18.50 804.25 14000 ---- ---- ---- ---- 908.00 +20.50 887.50 14500 ---- ---- ---- ---- 1002.75 +22.50 980.25 15000 ---- ---- ---- ---- 1108.00 +24.75 1083.25 15500 ---- ---- ---- ---- 1224.25 +27.25 1197.00 16000 ---- ---- ---- ---- 1351.25 +29.75 1321.50 16500 ---- ---- ---- ---- 1489.75 +32.50 1457.25 17000 ---- ---- ---- ---- 1639.00 +35.25 1603.75 17500 ---- ---- ---- ---- 1799.00 +38.25 1760.75 18000 ---- ---- ---- ---- 1969.25 +41.25 1928.00 18500 ---- ---- ---- ---- 2149.50 +44.50 2105.00 19000 ---- ---- ---- ---- 2340.00 +48.25 2291.75 19500 ---- ---- ---- ---- 2540.50 +51.75 2488.75 20000 ---- ---- ---- ---- 2751.50 +55.25 2696.25 20500 ---- ---- ---- ---- 2973.75 +59.25 2914.50 21000 ---- ---- ---- ---- 3206.75 +63.00 3143.75 21500 ---- ---- ---- ---- 3451.50 +67.25 3384.25 22000 ---- ---- ---- ---- 3708.00 +71.50 3636.50 22500 ---- ---- ---- ---- 3976.75 +76.00 3900.75 23000 ---- ---- ---- ---- 4258.25 +80.75 4177.50 23500 ---- ---- ---- ---- 4552.75 +85.75 4467.00 24000 ---- ---- ---- ---- 4860.50 +90.75 4769.75 24500 ---- ---- ---- ---- 5182.50 +96.25 5086.25 25000 ---- ---- ---- ---- 5519.25 +102.25 5417.00 25500 ---- ---- ---- ---- 5871.00 +108.25 5762.75 26000 ---- ---- ---- ---- 6239.00 +115.00 6124.00 26500 ---- ---- ---- ---- 6623.75 +122.00 6501.75 27000 ---- ---- ---- ---- 7026.75 +129.75 6897.00 27500 ---- ---- ---- ---- 7448.75 +138.00 7310.75 28000 ---- ---- ---- ---- 7892.00 +147.50 7744.50 28500 ---- ---- ---- ---- 8357.75 +157.75 8200.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5917 3158 39041 QN1 APR24 WEEK 1 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- 4207.75A 4207.75A 14323.75 -165.00 4488.75 4500 ---- ---- 3708.00A 3708.00A 13824.00 -165.00 3989.00 5000 ---- ---- 3208.50A 3208.50A 13324.25 -165.25 3489.50 5500 ---- ---- 2708.75A 2708.75A 12824.50 -165.25 2989.75 6000 ---- ---- 2209.25A 2209.25A 12324.50 -165.50 2490.00 6500 ---- ---- 1709.50A 1709.50A 11824.75 -165.50 1990.25 7000 ---- ---- 1210.00A 1210.00A 11325.00 -165.50 1490.50 7500 ---- ---- 0710.25A 0710.25A 10825.25 -165.50 0990.75 8000 ---- ---- 0210.75A 0210.75A 10325.50 -165.75 0491.25 8500 ---- ---- 9711.00A 9711.00A 9825.75 -165.75 9991.50 9000 ---- ---- 9211.50A 9211.50A 9326.00 -165.75 9491.75 9500 ---- ---- 8711.75A 8711.75A 8826.25 -165.75 8992.00 10000 ---- ---- 8212.25A 8212.25A 8326.25 -166.00 8492.25 10500 ---- ---- 7712.50A 7712.50A 7826.50 -166.00 7992.50 10750 ---- ---- 7462.75A 7462.75A 7576.75 -166.00 7742.75 11000 ---- ---- 7213.00A 7213.00A 7326.75 -166.25 7493.00 11250 ---- ---- 6963.25A 6963.25A 7077.00 -166.00 7243.00 11500 ---- ---- 6713.25A 6713.25A 6827.00 -166.25 6993.25 11750 ---- ---- 6463.50A 6463.50A 6577.00 -166.25 6743.25 12000 ---- ---- 6213.75A 6213.75A 6327.25 -166.25 6493.50 12250 ---- ---- 5964.00A 5964.00A 6077.25 -166.25 6243.50 12500 ---- ---- 5714.00A 5714.00A 5827.50 -166.25 5993.75 12750 ---- ---- 5464.25A 5464.25A 5577.50 -166.50 5744.00 13000 ---- ---- 5214.50A 5214.50A 5327.75 -166.25 5494.00 13250 ---- ---- 4964.75A 4964.75A 5077.75 -166.50 5244.25 13500 ---- ---- 4715.00A 4715.00A 4828.00 -166.25 4994.25 13750 ---- ---- 4465.00A 4465.00A 4578.00 -166.50 4744.50 14000 ---- ---- 4215.25A 4215.25A 4328.25 -166.50 4494.75 14250 ---- ---- 3965.50A 3965.50A 4078.50 -166.25 4244.75 14300 ---- ---- 3915.50A 3915.50A 4028.50 -166.25 4194.75 14400 ---- ---- 3815.75A 3815.75A 3928.50 -166.50 4095.00 14500 ---- ---- 3715.75A 3715.75A 3828.50 -166.50 3995.00 14600 ---- ---- 3616.25A 3616.25A 3728.75 -166.25 3895.00 14700 ---- ---- 3516.00A 3516.00A 3628.75 -166.50 3795.25 14750 ---- ---- 3466.00A 3466.00A 3578.75 -166.50 3745.25 14800 ---- ---- 3416.00A 3416.00A 3528.75 -166.50 3695.25 14900 ---- ---- 3316.25A 3316.25A 3428.75 -166.50 3595.25 15000 ---- ---- 3216.25A 3216.25A 3329.00 -166.50 3495.50 15100 ---- ---- 3117.00A 3117.00A 3229.00 -166.50 3395.50 15200 ---- ---- 3016.50A 3016.50A 3129.00 -166.75 3295.75 15250 ---- ---- 2967.00A 2967.00A 3079.00 -166.75 3245.75 15300 ---- ---- 2916.75A 2916.75A 3029.00 -166.75 3195.75 15400 2880.00 2880.00 2816.75A 2880.00B 2929.25 -166.50 2 3095.75 2 15500 ---- ---- 2717.50A 2717.50A 2829.25 -166.75 2996.00 15550 ---- ---- 2667.50A 2667.50A 2779.25 -166.75 2946.00 15600 ---- ---- 2617.50A 2617.50A 2729.25 -166.75 2896.00 15650 ---- ---- 2567.50A 2567.50A 2679.50 -166.50 2846.00 15700 ---- ---- 2517.25A 2517.25A 2629.50 -166.75 2796.25 15750 ---- ---- 2467.25A 2467.25A 2579.50 -166.75 2746.25 15800 ---- ---- 2417.25A 2417.25A 2529.50 -166.75 2696.25 15850 ---- ---- 2368.00A 2368.00A 2479.50 -166.75 2646.25 15900 ---- ---- 2318.00A 2318.00A 2429.50 -167.00 2596.50 15950 ---- ---- 2268.00A 2268.00A 2379.75 -166.75 2546.50 16000 ---- ---- 2217.25A 2217.25A 2329.75 -166.75 2496.50 5 16050 ---- ---- 2168.25A 2168.25A 2279.75 -166.75 2446.50 16100 ---- ---- 2118.25A 2118.25A 2229.75 -166.75 2396.50 16150 ---- ---- 2068.25A 2068.25A 2180.00 -166.75 2346.75 16200 ---- ---- 2018.50A 2018.50A 2130.00 -166.75 2296.75 16250 ---- ---- 1968.50A 1968.50A 2080.00 -166.75 2246.75 16300 ---- ---- 1918.75A 1918.75A 2030.00 -166.75 2196.75 16350 ---- ---- 1868.75A 1868.75A 1980.00 -167.00 2147.00 16400 ---- ---- 1819.00A 1819.00A 1930.25 -166.75 2097.00 16450 ---- ---- 1762.75A 1762.75A 1880.25 -166.75 2047.00 16500 ---- ---- 1710.75A 1710.75A 1830.25 -166.75 1997.00 10 16550 ---- ---- 1661.00A 1661.00A 1780.25 -166.75 1947.00 16600 ---- ---- 1611.00A 1611.00A 1730.50 -166.75 1897.25 16625 ---- ---- 1586.25A 1586.25A 1705.50 -166.75 1872.25 16650 ---- ---- 1561.25A 1561.25A 1680.50 -166.75 1847.25 16675 ---- ---- 1536.25A 1536.25A 1655.50 -166.75 1822.25 16700 ---- ---- 1511.50A 1511.50A 1630.50 -166.75 1797.25 16725 ---- ---- 1486.50A 1486.50A 1605.50 -166.75 1772.25 16750 ---- ---- 1461.50A 1461.50A 1580.50 -166.75 1747.25 60 16775 ---- ---- 1436.75A 1436.75A 1555.75 -166.50 1722.25 16800 1450.00 1450.00 1411.75A 1450.00A 1530.75 -166.50 1 1697.25 1 16825 ---- ---- 1386.75A 1386.75A 1505.75 -166.50 1672.25 16850 ---- ---- 1362.00A 1362.00A 1480.75 -166.50 1647.25 16875 ---- ---- 1337.00A 1337.00A 1455.75 -166.50 1622.25 16900 ---- ---- 1312.00A 1312.00A 1431.00 -166.50 1597.50 16925 ---- ---- 1287.25A 1287.25A 1406.00 -166.50 1572.50 16950 ---- ---- 1262.25A 1262.25A 1381.00 -166.50 1547.50 16975 ---- ---- 1237.25A 1237.25A 1356.00 -166.50 1522.50 17000 ---- ---- 1212.50A 1212.50A 1331.25 -166.50 1497.75 65 17010 ---- ---- 1202.50A 1202.50A 1321.25 -166.50 1487.75 17020 ---- 1479.50B 1192.50A 1192.50A 1311.25 -166.50 1477.75 17025 ---- 1476.00B 1187.50A 1187.50A 1306.25 -166.50 1472.75 17030 ---- 1471.00B 1182.50A 1182.50A 1301.25 -166.50 1467.75 17040 ---- 1461.00B 1172.50A 1172.50A 1291.25 -166.50 1457.75 17050 ---- 1450.25B 1162.50A 1162.50A 1281.25 -166.75 1448.00 17060 ---- 1441.00B 1152.75A 1152.75A 1271.25 -166.75 1438.00 17070 ---- 1431.00B 1142.75A 1142.75A 1261.25 -166.75 1428.00 17075 ---- 1426.00B 1137.75A 1137.75A 1256.25 -166.75 1423.00 17080 ---- 1421.00B 1132.75A 1132.75A 1251.25 -166.75 1418.00 17090 ---- 1411.00B 1123.00A 1123.00A 1241.25 -166.75 1408.00 17100 ---- 1400.50B 1113.00A 1113.00A 1231.50 -166.50 1398.00 17110 ---- 1391.25B 1103.00A 1103.00A 1221.50 -166.50 1388.00 17120 ---- 1381.25B 1093.00A 1093.00A 1211.50 -166.50 1378.00 17125 ---- 1376.25B 1088.00A 1088.00A 1206.50 -166.50 1373.00 17130 ---- 1371.25B 1083.25A 1083.25A 1201.50 -166.50 1368.00 17140 ---- 1361.25B 1073.25A 1073.25A 1191.50 -166.50 1358.00 17150 ---- 1350.75B 1063.25A 1063.25A 1181.50 -166.50 1348.00 17160 ---- 1341.25B 1053.25A 1053.25A 1171.50 -166.50 1338.00 17170 ---- 1331.25B 1043.50A 1043.50A 1161.50 -166.50 1328.00 17175 ---- 1326.25B 1038.50A 1038.50A 1156.50 -166.50 1323.00 17180 ---- 1321.25B 1033.50A 1033.50A 1151.50 -166.50 1318.00 17190 ---- 1311.25B 1023.50A 1023.50A 1141.75 -166.25 1308.00 17200 ---- 1300.75B 1013.75A 1013.75A 1131.75 -166.50 1298.25 10 17210 ---- 1291.25B 1003.75A 1003.75A 1121.75 -166.50 1288.25 17220 ---- 1281.25B 993.75A 993.75A 1111.75 -166.50 1278.25 17225 ---- 1276.50B 988.75A 988.75A 1106.75 -166.50 1273.25 17230 ---- 1271.50B 984.00A 984.00A 1101.75 -166.50 1268.25 17240 ---- 1261.50B 974.00A 974.00A 1091.75 -166.50 1258.25 17250 ---- 1251.00B 964.00A 964.00A 1081.75 -166.50 1248.25 17260 ---- 1241.50B 954.25A 954.25A 1071.75 -166.50 1238.25 17270 ---- 1231.50B 944.25A 944.25A 1062.00 -166.25 1228.25 17275 ---- 1226.50B 939.25A 939.25A 1057.00 -166.25 1223.25 17280 ---- 1221.50B 934.25A 934.25A 1052.00 -166.25 1218.25 17290 ---- 1211.50B 924.50A 924.50A 1042.00 -166.25 1208.25 17300 ---- 1201.00B 914.50A 914.50A 1032.00 -166.25 1198.25 17310 ---- 1191.50B 904.75A 904.75A 1022.00 -166.25 1188.25 17320 ---- 1181.50B 894.75A 894.75A 1012.00 -166.25 1178.25 17325 ---- 1176.50B 890.00A 890.00A 1007.25 -166.00 1173.25 17330 ---- 1171.50B 885.00A 885.00A 1002.25 -166.00 1168.25 17340 ---- 1161.75B 875.00A 875.00A 992.25 -166.00 1158.25 17350 ---- 1151.25B 865.25A 865.25A 982.25 -166.25 1148.50 17360 ---- 1141.75B 855.50A 855.50A 972.25 -166.25 1138.50 17370 ---- 1131.75B 845.50A 845.50A 962.25 -166.25 1128.50 17375 ---- 1126.75B 840.75A 840.75A 957.50 -166.00 1123.50 17380 ---- 1121.75B 835.75A 835.75A 952.50 -166.00 1118.50 17390 ---- 1111.75B 826.00A 826.00A 942.50 -166.00 1108.50 17400 ---- 1101.25B 816.00A 816.00A 932.50 -166.00 1098.50 1 17410 ---- 1091.75B 806.25A 806.25A 922.50 -166.00 1088.50 17420 ---- 1081.75B 796.50A 796.50A 912.75 -165.75 1078.50 17425 ---- 1077.00B 791.50A 791.50A 907.75 -165.75 1073.50 17430 ---- 1071.50B 786.75A 786.75A 902.75 -165.75 1068.50 17440 ---- 1062.00B 776.75A 776.75A 892.75 -166.00 1058.75 17450 ---- 1051.50B 767.00A 767.00A 882.75 -166.00 1048.75 3 17460 ---- 1042.00B 757.25A 757.25A 873.00 -165.75 1038.75 17470 ---- 1032.00B 747.50A 747.50A 863.00 -165.75 1028.75 17475 ---- 1027.00B 742.50A 742.50A 858.00 -165.75 1023.75 17480 ---- 1022.00B 737.75A 737.75A 853.00 -165.75 1018.75 17490 ---- 1012.00B 728.00A 728.00A 843.25 -165.50 1008.75 17500 ---- 1001.50B 718.50A 718.50A 833.25 -165.75 999.00 1 17510 ---- 992.25B 708.75A 708.75A 823.50 -165.50 989.00 17520 ---- 982.25B 699.00A 699.00A 813.50 -165.50 979.00 17525 ---- 977.25B 694.25A 694.25A 808.50 -165.50 974.00 17530 ---- 972.25B 686.75A 686.75A 803.50 -165.50 969.00 17540 ---- 962.25B 676.25A 676.25A 793.75 -165.25 959.00 17550 ---- 952.00B 666.00A 666.00A 783.75 -165.50 949.25 4 17560 ---- 942.50B 657.00A 657.00A 774.00 -165.25 939.25 17570 ---- 932.50B 646.75A 646.75A 764.00 -165.25 929.25 17575 ---- 927.50B 643.00A 643.00A 759.25 -165.00 924.25 17580 ---- 922.50B 637.75A 637.75A 754.25 -165.00 919.25 17590 ---- 912.50B 627.50A 627.50A 744.25 -165.25 909.50 17600 ---- 902.00B 618.50A 618.50A 734.50 -165.00 899.50 1 17610 ---- 893.00B 608.25A 608.25A 724.75 -164.75 889.50 17620 ---- 883.00B 599.25A 599.25A 714.75 -165.00 879.75 17625 ---- 878.00B 594.00A 594.00A 710.00 -164.75 874.75 17630 ---- 873.00B 590.50A 590.50A 705.00 -164.75 869.75 17640 ---- 863.25B 580.00A 580.00A 695.25 -164.50 859.75 17650 ---- 852.50B 571.25A 571.25A 685.50 -164.50 850.00 17660 ---- 843.25B 561.00A 561.00A 675.50 -164.50 840.00 17670 ---- 832.75B 552.75A 552.75A 665.75 -164.50 830.25 17675 ---- 828.50B 546.75A 546.75A 661.00 -164.25 825.25 17680 ---- 823.50B 542.25A 542.25A 656.00 -164.25 820.25 17690 ---- 813.50B 533.25A 533.25A 646.25 -164.00 810.25 17700 ---- 803.00B 524.25A 524.25A 636.50 -164.00 800.50 1 21 17710 ---- 793.75B 515.25A 515.25A 626.75 -163.75 790.50 17720 ---- 783.75B 505.00A 505.00A 617.25 -163.50 780.75 17725 ---- 779.00B 500.50A 500.50A 612.25 -163.50 775.75 17730 ---- 773.00B 496.00A 496.00A 607.50 -163.50 771.00 17740 ---- 764.00B 486.75A 486.75A 597.75 -163.25 761.00 17750 ---- 753.25B 477.75A 477.75A 588.00 -163.25 1 751.25 2 17760 ---- 744.25B 468.75A 468.75A 578.50 -162.75 741.25 17770 ---- 734.50B 459.75A 459.75A 568.75 -162.75 731.50 17775 ---- 729.50B 455.25A 455.25A 564.00 -162.75 726.75 17780 ---- 724.50B 450.75A 450.75A 559.25 -162.50 721.75 17790 ---- 714.75B 441.75A 441.75A 549.75 -162.25 712.00 17800 ---- 704.00B 433.00A 433.00A 540.00 -162.25 702.25 1 17810 ---- 695.00B 425.25A 425.25A 530.50 -161.75 692.25 17820 ---- 685.25B 416.25A 416.25A 521.00 -161.50 1 682.50 17825 ---- 680.25B 411.75A 411.75A 516.25 -161.50 677.75 17830 ---- 675.25B 407.25A 407.25A 511.50 -161.25 672.75 17840 ---- 664.75B 398.25A 398.25A 502.00 -161.00 663.00 17850 ---- 654.75B 389.75A 389.75A 492.75 -160.50 653.25 17860 ---- 646.00B 381.25A 381.25A 483.25 -160.50 643.75 17870 ---- 636.25B 373.50A 373.50A 474.00 -160.00 634.00 17875 ---- 631.25B 368.50A 368.50A 469.25 -159.75 629.00 17880 ---- 626.25B 364.75A 364.75A 464.75 -159.50 624.25 17890 ---- 616.50B 356.25A 356.25A 455.50 -159.00 614.50 17900 ---- 606.50B 348.50A 348.50A 446.25 -158.75 3 605.00 3 17910 ---- 597.25B 340.00A 340.00A 437.00 -158.25 595.25 17920 ---- 591.00B 332.25A 332.25A 427.75 -158.00 585.75 17925 ---- 587.50B 326.50A 326.50A 423.25 -157.75 581.00 17930 ---- 582.25B 322.75A 322.75A 418.75 -157.25 576.00 17940 ---- 571.75B 314.75A 314.75A 409.75 -156.75 566.50 17950 ---- 563.00B 307.25A 307.25A 400.75 -156.25 557.00 2 2 17960 ---- 552.50B 299.00A 299.00A 391.75 -155.75 547.50 17970 ---- 543.75B 291.75A 291.75A 382.75 -155.25 538.00 17975 ---- 538.50B 287.75A 287.75A 378.50 -154.75 533.25 17980 ---- 535.00B 284.25A 284.25A 374.00 -154.50 528.50 17990 ---- 524.50B 276.75A 276.75A 365.25 -153.75 519.00 18000 321.50 515.75B 268.50A 321.50B 356.50 -153.25 3 509.75 1 41 18010 ---- 505.25B 261.25A 261.25A 348.00 -152.25 500.25 18020 ---- 496.50B 253.75A 253.75A 339.50 -151.50 491.00 18025 ---- 491.25B 250.25A 250.25A 335.25 -151.00 486.25 18030 ---- 487.75B 246.75A 246.75A 331.00 -150.75 481.75 18040 ---- 477.25B 239.75A 239.75A 322.50 -150.00 472.50 18050 ---- 468.50B 232.50A 232.50A 314.25 -149.00 463.25 2 18060 272.75 459.75B 225.75A 252.25B 306.00 -148.00 9 454.00 18070 ---- 449.25B 218.75A 218.75A 297.75 -147.00 444.75 18075 ---- 445.75B 215.50A 215.50A 293.75 -146.50 440.25 18080 258.00 440.50B 212.25A 247.00B 289.75 -146.00 7 435.75 18090 ---- 431.75B 205.75A 205.75A 281.75 -145.00 426.75 18100 240.00 422.75B 199.00A 240.00A 273.75 -144.00 13 417.75 5 18110 232.75 413.75B 192.75A 232.75A 266.00 -142.75 5 408.75 18120 ---- 404.75B 186.25A 186.25A 258.25 -141.75 400.00 18125 ---- 400.25B 183.00A 183.00A 254.25 -141.25 395.50 18130 ---- 395.75B 180.00A 180.00A 250.50 -140.50 391.00 18140 ---- 386.75B 174.00A 174.00A 243.00 -139.25 382.25 18150 177.00 377.75B 167.75A 177.00A 235.50 -138.00 13 373.50 34 18160 193.75 368.75B 162.00A 193.75B 228.00 -137.00 1 365.00 18170 161.25 361.25B 156.00A 161.25B 220.75 -135.50 1 356.25 18175 ---- 356.75B 153.25A 153.25A 217.25 -134.75 352.00 2 18180 164.75 352.25B 150.50A 164.75A 213.75 -134.00 1 347.75 18190 ---- 343.25B 145.00A 145.00A 206.50 -132.75 339.25 18200 199.75 335.75B 139.50A 175.00A 199.50 -131.50 23 331.00 1 91 18210 ---- 326.75B 134.00A 134.00A 192.75 -130.00 322.75 18220 141.75 317.75B 128.75A 138.00A 186.00 -128.50 8 314.50 5 5 18225 144.25 314.75B 126.25A 157.25A 182.50 -127.75 17 310.25 1 18230 137.00 310.25B 123.75A 131.00B 179.25 -127.00 10 306.25 2 2 18240 141.50 301.50B 118.75A 144.50B 172.75 -125.50 28 298.25 18250 188.50 294.00B 114.00A 143.00B 166.25 -124.00 248 290.25 20 18260 142.75 286.50B 109.00A 121.75B 160.00 -122.25 8 282.25 18270 111.75 277.75B 104.50A 111.75B 153.75 -120.75 2 274.50 2 1 18275 114.50 274.00B 102.25A 118.00A 150.50 -120.00 23 270.50 1 6 18280 155.00 270.25B 100.00A 133.50A 147.50 -119.25 5 266.75 18290 161.00 262.75B 95.50A 149.00 141.50 -117.50 14 259.00 18300 132.00 255.25B 91.25A 116.00A 135.50 -116.00 88 251.50 3 49 18310 115.50 247.75B 86.75A 114.00A 129.75 -114.25 21 244.00 18320 147.50 240.25B 83.00A 111.00A 124.00 -112.75 82 236.75 18325 95.25 236.25B 81.00A 95.25A 121.25 -111.75 20 233.00 2 1 18330 126.50 232.25B 78.75A 99.00B 118.75 -110.75 9 229.50 18340 103.75 225.25B 75.25A 89.50A 113.25 -109.00 7 222.25 18350 125.75 218.25B 71.50A 117.25A 108.00 -107.00 97 215.00 23 18360 123.75 211.25B 68.00A 74.00B 103.00 -105.25 18 208.25 18370 80.50 204.25B 64.50A 77.50A 98.25 -103.00 50 201.25 18375 91.50 200.25B 62.75A 91.50A 96.00 -101.75 139 197.75 1 18380 ---- 197.25B 61.00A 61.00A 93.50 -101.00 194.50 18390 108.00 190.25B 57.75A 72.00B 89.00 -98.75 27 187.75 18400 160.25 183.50B 54.75A 91.25 84.75 -96.50 720 181.25 19 49 18410 122.75 177.50B 51.75A 123.00A 80.50 -94.25 2 174.75 13 13 18420 117.75 171.00B 49.00A 117.75A 76.25 -92.25 1 168.50 18425 67.25 168.00B 47.75A 60.50B 74.25 -91.00 75 165.25 2 14 18430 123.00 165.00B 46.25A 73.25B 72.25 -90.00 19 162.25 5 5 18440 56.75 158.75B 43.75A 52.00B 68.50 -87.50 32 156.00 12 18450 79.50 152.75B 41.25A 57.00A 65.00 -85.00 209 150.00 10 19 18460 51.00 147.00B 38.75A 50.25B 61.50 -82.75 8 144.25 12 12 18470 46.25 140.75B 36.50A 46.25A 58.00 -80.50 9 138.50 8 4 18475 123.25 138.25B 35.50A 40.00B 56.25 -79.25 44 135.50 17 32 18480 37.25 135.50B 34.25A 58.50 54.75 -78.00 9 132.75 6 3 18490 104.50 129.75 32.25A 40.25B 51.75 -75.50 19 127.25 4 4 18500 110.00 124.25B 30.25A 52.50 48.50 -73.25 195 121.75 252 281 18510 93.75 119.00B 28.50A 41.00A 45.75 -70.75 19 116.50 1 1 18520 31.75 113.75B 26.75A 31.75A 43.00 -68.25 1 111.25 18525 33.50 111.25B 25.75A 44.50 41.75 -67.00 21 108.75 9 367 18530 38.00 108.50B 25.00A 38.00A 40.25 -66.00 5 106.25 2 2 18540 36.25 103.50B 23.25A 32.50B 37.75 -63.50 30 101.25 5 5 18550 81.75 98.75B 21.75A 38.25B 35.50 -61.00 270 96.50 56 84 18560 28.75 94.25B 20.50A 25.25A 33.25 -58.50 12 91.75 31 9 18570 21.00 89.25B 19.25A 21.00B 31.00 -56.25 9 87.25 84 35 18575 75.00 87.25B 18.50A 21.25A 30.00 -55.00 33 85.00 13 7 18580 21.25 85.00B 17.75A 20.00B 29.00 -54.00 24 83.00 46 27 18590 19.75 80.75B 16.75A 19.75B 27.00 -51.75 2 78.75 7 4 18600 71.00 76.50B 15.50A 27.50 25.00 -49.50 597 74.50 390 439 18610 40.75 72.50B 14.50A 17.75B 23.50 -47.25 34 70.75 12 12 18620 30.25 68.75B 13.50A 16.50A 21.75 -45.00 20 66.75 13 11 18625 58.25 67.00B 13.00A 18.25A 21.00 -44.00 9 65.00 57 46 18630 14.00 65.00B 12.50A 17.00A 20.25 -43.00 13 63.25 5 5 18640 45.75 61.50B 11.75A 16.25A 18.75 -41.00 14 59.75 33 19 18650 53.00 57.75B 11.00A 13.00B 17.50 -38.75 167 56.25 213 256 18660 12.75 54.50B 10.25A 12.75B 16.25 -36.75 33 53.00 18670 10.50 51.50B 9.50A 12.00A 15.00 -35.00 13 50.00 9 4 18675 29.00 50.00B 9.00A 10.75B 14.50 -34.00 59 48.50 5 58 18680 24.75 48.50B 8.75A 14.75B 14.00 -33.00 39 47.00 1 1 18690 15.75 45.50B 8.25A 9.75B 13.00 -31.25 21 44.25 5 3 18700 35.00 42.75B 7.50 14.50 12.00 -29.50 245 41.50 269 135 18710 11.75 40.00B 7.00A 12.00B 11.25 -27.50 20 38.75 16 13 18720 34.50 37.25B 6.50A 21.00A 10.50 -26.00 4 36.50 4 4 18725 13.00 36.25B 6.25A 13.00A 10.00 -25.25 100 35.25 4 108 18730 ---- 35.00B 6.25A 6.25A 9.75 -24.25 1 34.00 2 2 18740 ---- 32.75B 5.75A 5.75A 9.00 -22.75 31.75 7 7 18750 25.00 30.50B 5.25 8.75A 8.25 -21.50 105 29.75 101 186 18760 ---- 28.25B 4.85A 4.85A 7.75 -20.00 25 27.75 10 10 18770 ---- 26.25B 4.55A 4.55A 7.25 -18.50 25.75 6 6 18775 19.25 25.50B 4.40A 7.50B 7.00 -18.00 77 25.00 26 81 18780 22.25 24.25B 4.20A 22.25B 6.75 -17.25 6 24.00 36 28 18790 18.00 22.50B 3.95A 20.50A 6.25 -16.25 5 22.50 21 11 18800 19.25 21.00B 3.65A 6.00B 6.00 -14.75 474 20.75 100 664 18810 ---- ---- 3.40A 3.40A 5.50 -13.75 19.25 13 13 18820 ---- ---- 3.15A 3.15A 5.25 -12.75 18.00 24 18 18825 14.75 17.25B 3.05A 5.00A 5.00 -12.25 138 17.25 59 160 18830 5.25 5.25 2.95A 5.25 4.85 -11.65 14 16.50 6 5 18840 ---- ---- 2.75A 2.75A 4.55 -10.95 15.50 5 5 18850 12.50 14.25B 2.55A 4.15B 4.25 -10.00 32 14.25 28 108 18860 4.15 4.15 2.40A 4.15B 4.00 -9.25 5 13.25 1 1 18870 11.00 12.00B 2.25A 11.50B 3.75 -8.50 3 12.25 3 3 18875 6.00 6.00 2.20A 3.75B 3.65 -8.10 64 11.75 17 37 18880 2.85 2.85 2.10A 2.85A 3.55 -7.70 1 11.25 10 10 18890 10.00 10.25B 2.00A 10.00A 3.35 -7.15 1 10.50 22 22 18900 7.50 9.75B 2.00A 2.10B 3.15 -6.35 66 9.50 235 424 18910 ---- ---- 1.90A 1.90A 3.00 -5.75 8.75 1 1 18920 4.00 4.00 1.75A 2.25A 2.80 -5.45 15 8.25 4 2 18925 ---- ---- 1.65A 1.65A 2.75 -5.00 1 7.75 5 24 18930 ---- ---- 1.75A 1.75A 2.65 -4.85 7.50 18940 ---- ---- 1.65A 1.65A 2.55 -4.45 7.00 18950 5.75 6.25B 1.60A 1.65B 2.40 -4.10 12 6.50 13 81 18960 ---- ---- 1.40A 1.40A 2.30 -3.70 6.00 9 7 18970 ---- ---- 1.45A 1.45A 2.20 -3.30 5.50 6 6 18975 4.10 5.00B 1.25A 4.10B 2.15 -3.10 22 5.25 2 20 18980 ---- ---- 1.25A 1.25A 2.10 -2.90 5.00 7 7 18990 ---- ---- 1.35A 1.35A 2.00 -2.60 4.60 7 5 19000 4.00 4.25B 1.00 1.00B 1.90 -2.35 146 4.25 168 378 19010 ---- ---- 1.25A 1.25A 1.80 -2.15 3.95 6 6 19020 ---- ---- 1.20A 1.20A 1.75 -1.90 3.65 2 2 19025 1.30 1.30 1.00A 1.30A 1.70 -1.80 2 3.50 13 40 19030 ---- ---- 1.15A 1.15A 1.65 -1.70 36 3.35 6 6 19040 ---- ---- 1.10A 1.10A 1.60 -1.50 3.10 19050 2.50 2.75B 1.05A 1.65A 1.55 -1.30 13 2.85 5 16 19060 ---- ---- .90A .90A 1.45 -1.20 2.65 1 1 19070 ---- ---- 1.00A 1.00A 1.40 -1.05 2.45 19075 ---- ---- .80A .80A 1.40 -1.00 2.40 111 155 19080 ---- ---- .85A .85A 1.35 -.95 2.30 1 1 19090 ---- ---- .80A .80A 1.30 -.85 2.15 2 2 19100 .90 1.15 .75A 1.15B 1.25 -.75 47 2.00 25 102 19110 ---- ---- .90A .90A 1.25 -.60 1.85 4 4 19120 ---- ---- .85A .85A 1.20 -.55 1.75 4 4 19125 ---- ---- .85A .85A 1.15 -.50 1.65 12 13 19130 ---- ---- .85A .85A 1.15 -.45 1.60 7 7 19140 ---- ---- .80A .80A 1.10 -.40 1.50 19150 ---- ---- .65A .65A 1.10 -.30 1.40 61 19160 ---- ---- .75A .75A 1.05 -.30 1.35 19170 ---- ---- .75A .75A 1.00 -.25 1.25 19175 ---- ---- .75A .75A 1.00 -.20 1.20 1 19180 ---- ---- .75A .75A 1.00 -.20 1.20 19190 ---- ---- .70A .70A .95 -.15 1.10 19200 .80 .80 .60A .80 .95 -.10 402 1.05 28 48 19210 ---- ---- ---- .75A .90 ---- ---- 19220 ---- ---- ---- .75A .90 ---- ---- 19225 ---- ---- .65A .65A .90 .00 .90 19230 ---- ---- ---- .70A .85 ---- ---- 19240 ---- ---- ---- .70A .85 ---- ---- 19250 ---- ---- .60A .60A .85 +.05 .80 14 41 19275 ---- ---- .60A .60A .80 +.05 .75 19300 ---- ---- .40A .40A .75 +.10 .65 135 204 19325 ---- ---- .50A .50A .70 +.10 .60 11 11 19350 ---- ---- .50A .50A .70 +.15 .55 15 74 19375 ---- ---- .45A .45A .65 +.15 .50 19400 ---- ---- .40A .40A .60 +.15 36 .45 32 76 19425 ---- ---- ---- ---- .60 +.15 .45 2 2 19450 ---- ---- ---- ---- .60 +.20 .40 2 23 19475 ---- ---- ---- ---- .55 +.15 .40 19500 .45 .45 .40A .45A .55 +.20 1 .35 209 19550 ---- ---- ---- ---- .45 +.10 .35 1 19600 ---- ---- ---- ---- .45 +.15 .30 8 19650 ---- ---- ---- ---- .40 +.10 .30 1 19700 ---- ---- ---- ---- .35 +.10 .25 2 10 19750 ---- ---- ---- ---- .25 +.05 .20 5 19800 ---- ---- ---- ---- .25 +.05 .20 15 19850 ---- ---- ---- ---- .20 +.05 .15 5 19900 ---- ---- ---- ---- .15 +.05 .10 45 230 20000 ---- ---- ---- ---- .10 .00 .10 4 22 20100 ---- ---- ---- ---- .05 .00 .05 2 20200 ---- ---- ---- ---- .05 .00 .05 1 20250 ---- ---- ---- ---- .05 .00 .05 15 20300 ---- ---- ---- ---- .05 .00 .05 20400 ---- ---- ---- ---- CAB .00 CAB 6 20500 ---- ---- ---- ---- CAB .00 CAB 53 20750 ---- ---- ---- ---- CAB .00 CAB 1 21000 ---- ---- ---- ---- CAB .00 CAB 5 21250 ---- ---- ---- ---- CAB .00 CAB 8 21500 ---- ---- ---- ---- CAB .00 CAB 30 21750 ---- ---- ---- ---- CAB .00 CAB 8 22000 ---- ---- ---- ---- CAB .00 CAB 1 22500 ---- ---- ---- ---- CAB .00 CAB 25 23000 ---- ---- ---- ---- CAB .00 CAB 23500 ---- ---- ---- ---- CAB .00 CAB 24000 ---- ---- ---- ---- CAB .00 CAB 24500 ---- ---- ---- ---- CAB .00 CAB 25000 ---- ---- ---- ---- CAB .00 CAB 25500 ---- ---- ---- ---- CAB .00 CAB QN1 MAY24 WEEK 1 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- 4167.50A 4167.50A 14265.50 -164.25 4429.75 4500 ---- ---- 3670.00A 3670.00A 13767.75 -164.50 3932.25 5000 ---- ---- 3172.25A 3172.25A 13270.00 -164.50 3434.50 5500 ---- ---- 2674.75A 2674.75A 12772.25 -164.50 2936.75 6000 ---- ---- 2177.25A 2177.25A 12274.50 -164.75 2439.25 6500 ---- ---- 1679.75A 1679.75A 11776.75 -164.75 1941.50 7000 ---- ---- 1182.25A 1182.25A 11279.00 -164.75 1443.75 7500 ---- ---- 0684.75A 0684.75A 10781.25 -165.00 0946.25 8000 ---- ---- 0187.25A 0187.25A 10283.50 -165.00 0448.50 8500 ---- ---- 9690.00A 9690.00A 9785.75 -165.00 9950.75 9000 ---- ---- 9192.50A 9192.50A 9288.25 -165.00 9453.25 9500 ---- ---- 8695.00A 8695.00A 8790.50 -165.25 8955.75 10000 ---- ---- 8197.75A 8197.75A 8292.75 -165.25 8458.00 10500 ---- ---- 7700.50A 7700.50A 7795.25 -165.25 7960.50 11000 ---- ---- 7203.25A 7203.25A 7297.75 -165.25 7463.00 11250 ---- ---- 6954.75A 6954.75A 7049.00 -165.25 7214.25 11500 ---- ---- 6706.25A 6706.25A 6800.25 -165.25 6965.50 11750 ---- ---- 6457.75A 6457.75A 6551.75 -165.25 6717.00 12000 ---- ---- 6209.25A 6209.25A 6303.00 -165.25 6468.25 12250 ---- ---- 5960.50A 5960.50A 6054.50 -165.25 6219.75 12500 ---- ---- 5712.50A 5712.50A 5806.00 -165.00 5971.00 12750 ---- ---- 5463.75A 5463.75A 5557.50 -165.00 5722.50 13000 ---- ---- 5215.75A 5215.75A 5309.00 -165.00 5474.00 13250 ---- ---- 4967.00A 4967.00A 5060.50 -165.00 5225.50 13500 ---- ---- 4718.75A 4718.75A 4812.25 -164.75 4977.00 13750 ---- ---- 4471.00A 4471.00A 4564.00 -164.50 4728.50 14000 ---- ---- 4222.50A 4222.50A 4315.75 -164.50 4480.25 14250 ---- ---- 3974.50A 3974.50A 4067.50 -164.50 4232.00 14500 ---- ---- 3726.50A 3726.50A 3819.75 -164.00 3983.75 14750 ---- ---- 3478.75A 3478.75A 3572.00 -163.75 3735.75 14800 ---- ---- 3429.25A 3429.25A 3522.25 -164.00 3686.25 14900 ---- ---- 3330.50A 3330.50A 3423.25 -163.75 3587.00 15000 ---- ---- 3231.75A 3231.75A 3324.25 -163.75 3488.00 15100 ---- ---- 3132.75A 3132.75A 3225.50 -163.25 3388.75 15200 ---- ---- 3034.00A 3034.00A 3126.50 -163.25 3289.75 15250 ---- ---- 2985.00A 2985.00A 3077.00 -163.25 3240.25 15300 ---- ---- 2935.50A 2935.50A 3027.75 -163.00 3190.75 15400 ---- ---- 2837.00A 2837.00A 2929.00 -163.00 3092.00 15500 ---- ---- 2738.75A 2738.75A 2830.25 -162.75 2993.00 15600 ---- ---- 2640.75A 2640.75A 2731.75 -162.50 2894.25 15700 ---- ---- 2542.75A 2542.75A 2633.25 -162.25 2795.50 15750 ---- ---- 2493.75A 2493.75A 2584.00 -162.25 2746.25 15800 ---- ---- 2445.00A 2445.00A 2535.00 -162.00 2697.00 15900 ---- ---- 2347.25A 2347.25A 2436.75 -161.75 2598.50 15950 ---- ---- 2299.00A 2299.00A 2387.75 -161.50 2549.25 16000 ---- ---- 2250.00A 2250.00A 2338.75 -161.50 2500.25 16050 ---- ---- 2201.75A 2201.75A 2290.00 -161.25 2451.25 16100 ---- ---- 2153.25A 2153.25A 2241.25 -160.75 2402.00 16150 ---- ---- 2105.00A 2105.00A 2192.50 -160.75 2353.25 16200 ---- ---- 2061.50A 2061.50A 2143.75 -160.50 2304.25 16250 ---- ---- 2013.50A 2013.50A 2095.25 -160.00 2255.25 16300 ---- ---- 1965.25A 1965.25A 2046.75 -159.75 2206.50 16350 ---- ---- 1917.50A 1917.50A 1998.25 -159.50 2157.75 16400 ---- ---- 1869.75A 1869.75A 1950.00 -159.25 2109.25 16450 ---- ---- 1822.25A 1822.25A 1902.00 -158.75 2060.75 16500 ---- ---- 1775.25A 1775.25A 1854.00 -158.25 2012.25 16550 ---- ---- 1728.00A 1728.00A 1806.00 -158.00 1964.00 16600 ---- ---- 1680.50A 1680.50A 1758.25 -157.50 1915.75 16650 ---- ---- 1634.00A 1634.00A 1710.75 -156.75 1867.50 16700 ---- ---- 1587.50A 1587.50A 1663.25 -156.50 1819.75 16750 ---- ---- 1531.50A 1531.50A 1616.25 -155.50 1771.75 16800 ---- ---- 1486.25A 1486.25A 1569.25 -155.00 1724.25 16850 ---- ---- 1441.25A 1441.25A 1522.50 -154.25 1676.75 16900 ---- ---- 1396.50A 1396.50A 1475.75 -153.75 1629.50 16950 ---- ---- 1352.25A 1352.25A 1429.50 -152.75 1582.25 17000 ---- ---- 1308.00A 1308.00A 1383.50 -151.75 1535.25 17050 ---- ---- 1264.25A 1264.25A 1337.75 -151.00 1488.75 17100 ---- ---- 1221.00A 1221.00A 1292.50 -149.75 1442.25 17150 ---- ---- 1177.75A 1177.75A 1247.25 -148.75 1396.00 17200 ---- ---- 1135.25A 1135.25A 1202.50 -147.50 1350.00 17250 ---- ---- 1093.25A 1093.25A 1158.25 -146.25 1304.50 17300 ---- ---- 1036.00A 1036.00A 1114.25 -145.00 1259.25 17350 ---- ---- 977.00A 977.00A 1070.75 -143.50 1214.25 17400 ---- ---- 935.75A 935.75A 1027.75 -142.00 1169.75 17450 ---- ---- 895.25A 895.25A 985.25 -140.25 1125.50 17500 ---- ---- 855.00A 855.00A 943.25 -138.50 1081.75 17550 ---- ---- 815.50A 815.50A 901.75 -136.75 1038.50 17600 ---- ---- 777.00A 777.00A 861.00 -134.75 995.75 1 17650 ---- ---- 739.00A 739.00A 820.75 -132.75 953.50 17700 ---- 916.75B 701.75A 701.75A 781.25 -130.75 912.00 17750 ---- 875.75B 665.50A 665.50A 742.25 -128.50 870.75 17800 ---- 835.25B 629.75A 629.75A 704.25 -126.25 830.50 17850 ---- 795.25B 595.00A 595.00A 667.00 -123.75 790.75 17900 ---- 756.25B 560.50A 560.50A 630.50 -121.25 751.75 17950 ---- 718.00B 527.25A 527.25A 595.00 -118.50 713.50 18000 ---- 680.50B 495.25A 495.25A 560.50 -115.75 676.25 1 18050 ---- 644.00B 464.00A 464.00A 526.75 -113.00 639.75 18100 ---- 608.00B 434.00A 434.00A 494.00 -110.00 604.00 18150 ---- 573.25B 405.00A 405.00A 462.50 -107.00 569.50 18200 ---- 539.25B 377.00A 377.00A 431.75 -104.00 535.75 1 18250 ---- 506.25B 350.75A 350.75A 402.25 -100.75 503.00 18300 ---- 474.50B 325.00A 325.00A 374.00 -97.50 1 471.50 18350 ---- 443.75B 299.75A 299.75A 346.75 -94.25 1 441.00 18400 302.00 414.00B 276.75A 302.00A 320.75 -90.75 1 411.50 18450 ---- 385.50B 254.75A 254.75A 295.75 -87.25 383.00 18500 284.50 358.00B 234.00A 284.50A 272.00 -83.75 1 355.75 1 2 18550 ---- 331.75B 214.25A 214.25A 249.75 -80.00 329.75 18600 ---- 306.50B 196.00A 196.00A 228.50 -76.25 304.75 18650 ---- 282.50B 178.75A 178.75A 208.50 -72.50 2 281.00 5 5 18700 177.75 259.75B 162.50A 177.75A 189.75 -68.50 1 258.25 5 6 18750 ---- 238.25B 147.50A 147.50A 172.25 -64.75 1 237.00 2 18800 ---- 218.00B 133.50A 133.50A 155.75 -61.25 217.00 18850 ---- 198.75B 120.75A 120.75A 140.75 -57.25 198.00 18900 ---- 181.00B 108.75A 108.75A 126.75 -53.50 2 180.25 1 18950 ---- 164.25B 97.75A 97.75A 113.75 -50.00 2 163.75 19000 95.50 149.00B 87.75A 93.00A 102.00 -46.50 74 148.50 56 19050 ---- 134.50B 78.75A 78.75A 91.25 -43.00 134.25 19100 ---- ---- 70.25A 70.25A 81.50 -39.75 1 121.25 1 1 19150 ---- ---- 62.75A 62.75A 72.50 -36.75 109.25 19200 ---- ---- 56.00A 56.00A 64.50 -33.75 98.25 6 19250 ---- ---- 50.00A 50.00A 57.25 -31.00 88.25 4 19300 ---- ---- 44.25A 44.25A 50.75 -28.50 1 79.25 1 19350 ---- ---- 39.50A 39.50A 44.75 -26.00 2 70.75 19400 ---- ---- 35.00A 35.00A 39.50 -23.75 63.25 2 10 19450 ---- ---- 31.00A 31.00A 35.00 -21.50 56.50 19500 29.50 29.50 27.50A 29.50A 30.75 -19.50 1 50.25 4 37 19550 ---- ---- 24.25A 24.25A 27.00 -17.75 44.75 19600 ---- ---- 21.50A 21.50A 23.75 -16.00 39.75 18 19650 ---- ---- 19.00A 19.00A 20.75 -14.50 35.25 19700 ---- ---- 16.75A 16.75A 18.25 -13.00 31.25 1 4 19750 13.75 13.75 13.75 13.75B 16.00 -11.75 6 27.75 3 19800 ---- ---- 13.00A 13.00A 14.00 -10.75 24.75 33 19900 10.25 10.25 10.25 10.25B 11.00 -8.25 5 19.25 5 5 20000 ---- ---- 8.00A 8.00A 8.50 -6.75 15.25 20100 ---- ---- 6.50A 6.50A 6.50 -5.50 12.00 5 37 20200 ---- ---- 5.25A 5.25A 5.25 -4.25 9.50 20250 ---- ---- 4.55A 4.55A 4.60 -3.65 8.25 20300 ---- ---- 4.10A 4.10A 4.05 -3.45 7.50 20400 ---- ---- 3.35A 3.35A 3.25 -2.75 6.00 1 1 20500 ---- ---- 2.75A 2.75A 2.60 -2.10 4.70 3 20750 ---- ---- 1.80A 1.80A 1.55 -1.20 2.75 1 1 21000 ---- ---- 1.25A 1.25A .95 -.70 1.65 1 21250 ---- ---- .95A .95A .60 -.45 1.05 21500 ---- ---- ---- ---- .40 -.30 .70 21750 ---- ---- ---- ---- .25 -.20 .45 22000 ---- ---- ---- ---- .20 -.15 .35 22500 ---- ---- ---- ---- .10 -.05 .15 23000 ---- ---- ---- ---- .05 .00 .05 23500 ---- ---- ---- ---- CAB .00 CAB 24000 ---- ---- ---- ---- CAB .00 CAB 24500 ---- ---- ---- ---- CAB .00 CAB 25000 ---- ---- ---- ---- CAB .00 CAB 25500 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 6013 3144 6700 QN1 APR24 WEEK 1 - Nasdaq Weekly E-Mini Options CALL PUT 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 9000 ---- ---- ---- ---- CAB .00 CAB 9500 ---- ---- ---- ---- CAB .00 CAB 10000 ---- ---- ---- ---- CAB .00 CAB 10500 ---- ---- ---- ---- CAB .00 CAB 10750 .20 .20 .20 .20 CAB .00 1 CAB 11000 ---- ---- ---- ---- CAB .00 CAB 11250 ---- ---- ---- ---- CAB .00 CAB 11500 ---- ---- ---- ---- CAB .00 CAB 200 11750 ---- ---- ---- ---- CAB .00 CAB 12000 .20 .20 .20 .20 CAB .00 1 CAB 10 12250 ---- ---- ---- ---- CAB .00 CAB 4 12500 ---- ---- ---- ---- CAB .00 CAB 10 12750 ---- ---- ---- ---- CAB .00 CAB 32 13000 ---- ---- ---- ---- CAB .00 CAB 26 13250 .30 .30 .25A .30A CAB .00 1 CAB 10 13500 ---- ---- ---- ---- CAB .00 CAB 19 13750 ---- ---- ---- ---- .05 +.05 CAB 211 14000 .25 .25 .25 .25 .10 +.05 1 .05 90 14250 ---- .15B ---- .15B .20 +.15 .05 11 14300 ---- .15B ---- .15B .20 +.15 .05 24 14400 ---- .20B ---- .20B .25 +.20 .05 14500 .30 .30 .25A .30 .30 +.20 11 .10 3 14600 ---- .25B ---- .25B .30 +.20 .10 5 14700 ---- .30B ---- .30B .30 +.15 .15 20 14750 ---- .30B ---- .30B .30 +.15 .15 14800 ---- .35B ---- .35B .30 +.15 .15 14900 ---- .40B ---- .40B .35 +.15 .20 15000 ---- .45B ---- .45B .35 +.10 .25 3 83 15100 ---- .50B ---- .50B .35 +.05 .30 15200 ---- .55B ---- .55B .40 +.05 .35 133 15250 ---- .55B ---- .55B .40 +.05 .35 15300 .40 .60B .40 .40 .40 .00 1 .40 15400 ---- .65B ---- .65B .45 +.05 .40 71 141 15500 .65 .70B .50A .65A .50 +.05 1 .45 5 31 15550 ---- .75B ---- .75B .50 .00 .50 50 15600 ---- .80B ---- .80B .55 +.05 .50 22 15650 ---- .80B ---- .80B .55 +.05 .50 22 15700 ---- .85B ---- .85B .55 .00 .55 154 15750 .70 .90B .60A .70A .60 +.05 1 .55 132 15800 ---- .90B ---- .90B .65 +.05 .60 153 15850 ---- .95B ---- .95B .65 +.05 .60 1 15900 ---- .95B ---- .95B .70 +.05 .65 139 15950 ---- 1.00B ---- 1.00B .70 .00 .70 3 16000 .75 1.05B .75 .75 .75 +.05 1 .70 340 16050 ---- 1.05B ---- 1.05B .80 +.05 .75 16100 ---- 1.10B ---- 1.10B .80 +.05 .75 25 16150 ---- 1.10B ---- 1.10B .85 +.05 .80 1 16200 ---- 1.15B ---- 1.15B .85 +.05 .80 21 16250 ---- 1.20B ---- 1.20B .90 +.05 .85 126 16300 ---- 1.25B ---- 1.25B .95 +.10 .85 35 16350 ---- 1.30B ---- 1.30B .95 +.05 .90 16400 ---- 1.35B ---- 1.35B 1.00 +.10 .90 24 16450 1.25 1.40B 1.25 1.25B 1.05 +.10 1 .95 2 16500 ---- 1.45B ---- 1.45B 1.05 +.10 .95 235 16550 1.00 1.55B 1.00 1.00B 1.10 +.10 1 1.00 42 16600 ---- 1.60B ---- 1.60B 1.15 +.15 1.00 221 16625 ---- 1.65B ---- 1.65B 1.15 +.15 1.00 16650 ---- 1.70B ---- 1.70B 1.20 +.20 1.00 13 16675 ---- 1.75B ---- 1.75B 1.20 +.20 1.00 16700 ---- 1.80B ---- 1.80B 1.25 +.25 1.00 120 16725 ---- 1.85B ---- 1.85B 1.25 +.25 1.00 16750 ---- 1.90B ---- 1.90B 1.30 +.30 1.00 10 16775 ---- 1.95B ---- 1.95B 1.35 +.35 1.00 16800 ---- 2.00B ---- 2.00B 1.35 +.35 1.00 75 16825 ---- 2.05B ---- 2.05B 1.40 +.40 1.00 16850 1.55 2.15B 1.55 1.55 1.45 +.45 3 1.00 1 8 16875 ---- 2.20B ---- 2.20B 1.50 +.45 1.05 16900 ---- 2.25B ---- 2.25B 1.55 +.50 1.05 34 16925 ---- 2.35B ---- 2.35B 1.60 +.50 1.10 16950 1.70 2.45B 1.70 1.70 1.65 +.50 3 1.15 2 25 16975 ---- 2.50B ---- 2.50B 1.70 +.50 1.20 17000 1.30 2.80 1.30 2.80A 1.75 +.45 40 1.30 2 126 17010 ---- 2.65B ---- 2.65B 1.75 +.40 1.35 17020 ---- 2.70B ---- 2.70B 1.75 +.35 1.40 17025 ---- 2.70B ---- 2.70B 1.80 +.40 1.40 17 17030 ---- 2.75B ---- 2.75B 1.80 +.40 1.40 17040 ---- 2.80B ---- 2.80B 1.80 +.35 1.45 17050 1.85 2.80B 1.85 1.85 1.85 +.35 4 1.50 1 5 17060 ---- 2.85B 1.50A 1.50A 1.85 +.30 1.55 17070 ---- 2.90B 1.50A 1.50A 1.85 +.30 1.55 17075 ---- 2.95B 1.50A 1.50A 1.90 +.35 1.55 17080 2.45 2.95B 1.50A 2.45A 1.90 +.35 70 1.55 17090 ---- 3.00B 1.55A 1.55A 1.90 +.30 1.60 17100 ---- 3.05B 1.55A 1.55A 1.95 +.35 1.60 223 17110 ---- 3.10B 1.55A 1.55A 1.95 +.35 1.60 17120 ---- 3.15B 1.55A 1.55A 1.95 +.35 1.60 17125 ---- 3.20B 1.55A 1.55A 2.00 +.40 1.60 17130 ---- 3.20B ---- 3.20B 2.00 +.40 1.60 17140 ---- 3.25B ---- 3.25B 2.00 +.40 1.60 17150 ---- 3.40B ---- 3.40B 2.05 +.45 1.60 13 9 17160 ---- 3.50B ---- 3.45B 2.05 +.45 1.60 17170 ---- 3.55B ---- 3.55B 2.10 +.50 1 1.60 17175 3.35 3.60B 3.35 3.35A 2.10 +.50 1 1.60 1 17180 ---- 3.65B ---- 3.60B 2.10 +.50 1.60 17190 ---- 3.70B ---- 3.65B 2.15 +.50 1.65 17200 3.50 3.75B 3.50 3.50A 2.15 +.50 1 1.65 59 17210 3.00 3.80B 3.00 3.00B 2.20 +.55 1 1.65 17220 ---- 3.90B ---- 3.90B 2.20 +.55 1.65 17225 ---- 3.95B ---- 3.95B 2.25 +.60 1.65 26 17230 ---- 4.00B ---- 3.95B 2.25 +.60 1.65 17240 ---- 4.05B ---- 4.05B 2.25 +.60 1.65 17250 3.90 4.15B 3.90 3.90A 2.30 +.65 1 1.65 14 124 17260 ---- 4.20B ---- 4.20B 2.35 +.65 1.70 17270 4.30 4.30 4.30 4.30A 2.35 +.65 24 1.70 17275 ---- 4.35B ---- 4.30B 2.40 +.70 1.70 17280 ---- 4.40B ---- 4.40B 2.40 +.70 1.70 17290 4.45 4.45 3.55 3.55B 2.45 +.75 8 1.70 1 1 17300 3.85 4.55B 3.85 4.10B 2.45 +.75 2 1.70 2 108 17310 ---- 4.65B ---- 4.65B 2.50 +.75 1.75 17320 3.75 4.75B 3.75 3.75B 2.55 +.80 6 1.75 6 6 17325 ---- 4.80B ---- 4.80B 2.55 +.80 1.75 17330 ---- 4.85B ---- 4.85B 2.60 +.85 1.75 17340 ---- 4.95B ---- 4.95B 2.65 +.85 1.80 17350 3.50 5.00B 2.75 2.75A 2.65 +.85 3 1.80 10 72 17360 ---- 5.25B ---- 5.25B 2.70 +.90 1.80 17370 ---- 5.25B ---- 5.25B 2.75 +.90 1.85 17375 ---- 5.25B ---- 5.25B 2.80 +.95 1.85 10 17380 4.80 5.50B 4.05 4.05A 2.80 +.95 60 1.85 17390 ---- 5.50B ---- 5.50B 2.85 +.95 1.90 17400 2.20 5.75B 2.00A 3.05A 2.95 +1.05 26 1.90 45 158 17410 ---- 6.00B ---- 5.75B 3.00 +1.10 1.90 17420 4.70 6.00B 4.70 4.70A 3.05 +1.10 11 1.95 6 6 17425 4.40 6.00B 4.40 4.40A 3.10 +1.15 11 1.95 11 17430 4.95 6.25B 4.95 4.95A 3.10 +1.10 7 2.00 17440 4.45 6.50B 4.45 4.45A 3.20 +1.20 8 2.00 17450 3.30 6.50B 3.30 3.30 3.25 +1.20 1 2.05 20 59 17460 ---- 6.75B ---- 6.75B 3.30 +1.25 2.05 17470 ---- 7.00B ---- 7.00B 3.40 +1.30 2.10 7 7 17475 ---- 7.00B ---- 7.00B 3.45 +1.35 2.10 10 15 17480 3.20 7.25B 3.20 3.20B 3.50 +1.35 1 2.15 13 13 17490 5.75 7.50B 5.00 5.00A 3.55 +1.35 9 2.20 12 12 17500 3.10 7.75B 3.10 3.65A 3.65 +1.45 152 2.20 31 587 17510 5.50 8.00B 5.50 5.50B 3.75 +1.50 4 2.25 17520 ---- 8.25B ---- 8.25B 3.85 +1.55 2.30 5 5 17525 ---- 8.50B ---- 8.50B 3.90 +1.55 2.35 12 17530 6.50 8.50B 6.25 6.25A 3.95 +1.60 13 2.35 17540 ---- 8.75B ---- 8.75B 4.05 +1.65 2.40 17550 7.00 9.25B 4.20 4.30 4.15 +1.70 9 2.45 16 59 17560 ---- 9.50B ---- 9.50B 4.30 +1.80 2.50 4 4 17570 ---- 10.00B ---- 10.00B 4.40 +1.85 2.55 17575 2.55 10.00B 2.55 6.00B 4.50 +1.90 10 2.60 2 17580 8.50 10.25B 4.55 4.55A 4.55 +1.90 91 2.65 17590 6.50 10.75B 6.50 6.50A 4.70 +2.00 19 2.70 13 13 17600 3.40 11.00B 3.40 5.50B 4.85 +2.10 79 2.75 267 484 17610 ---- 11.50B ---- 11.50B 5.00 +2.15 2.85 17620 ---- 12.00B ---- 12.00B 5.25 +2.35 2.90 17625 8.25 12.25B 8.25 8.25A 5.25 +2.30 57 2.95 26 64 17630 7.75 12.50B 2.95A 7.75A 5.25 +2.25 1 3.00 17640 ---- 13.00B 2.95A 13.00B 5.50 +2.40 3.10 17650 3.10 13.50B 3.10 11.50B 5.75 +2.60 19 3.15 85 213 17660 ---- 14.25B 3.15A 14.25B 6.00 +2.75 87 3.25 12 12 17670 8.50 14.75B 3.20A 8.50B 6.25 +2.90 10 3.35 2 1 17675 6.00 15.00B 3.30A 6.00 6.25 +2.85 9 3.40 1 4 17680 10.00 15.50B 3.30A 10.00A 6.25 +2.80 44 3.45 17690 14.25 16.00B 3.35A 11.00B 6.50 +2.90 7 3.60 1 1 17700 13.50 17.00B 3.55A 6.00B 6.75 +3.05 149 3.70 2 90 17710 11.00 17.50B 3.65A 8.50A 7.00 +3.20 11 3.80 17720 ---- 18.50B 3.70A 18.50B 7.50 +3.55 3.95 17725 3.95 18.75B 3.75A 10.75B 7.50 +3.50 18 4.00 25 17730 10.50 19.25B 3.80A 9.50A 7.75 +3.65 21 4.10 17740 16.50 20.00B 3.90A 16.50B 8.00 +3.75 5 4.25 17750 16.75 21.00B 3.95A 9.50B 8.25 +3.85 98 4.40 12 58 17760 11.25 22.00B 4.10A 17.00A 8.75 +4.20 7 4.55 8 8 17770 ---- 23.00B 4.30A 23.00B 9.00 +4.30 4.70 31 31 17775 ---- 23.50B 4.35A 23.50B 9.25 +4.45 8 4.80 5 23 17780 19.50 24.00B 4.40A 19.50A 9.50 +4.60 18 4.90 2 2 17790 16.25 25.00B 4.50A 9.00 10.00 +5.00 3 5.00 24 24 17800 6.00 26.50B 4.70A 9.50 10.25 +5.00 247 5.25 25 192 17810 ---- 27.75B 4.85A 27.75B 10.75 +5.25 5.50 8 8 17820 19.50 29.00B 5.00A 19.50A 11.25 +5.50 5 5.75 11 11 17825 12.00 29.75B 5.25A 11.00A 11.50 +5.75 59 5.75 28 35 17830 19.50 30.50B 5.25A 17.00B 11.75 +5.75 6 6.00 17840 12.50 31.75B 5.50A 12.50B 12.25 +6.00 2 6.25 17850 14.00 33.25 5.75A 13.00A 13.00 +6.50 99 6.50 4 144 17860 13.75 35.00B 6.00A 14.00A 13.50 +6.75 195 6.75 17870 28.50 36.50B 6.25A 14.00B 14.25 +7.25 17 7.00 17875 14.75 37.00B 6.25A 28.25B 14.50 +7.25 66 7.25 5 10 17880 19.25 38.00B 6.50A 15.00A 14.75 +7.50 44 7.25 17890 17.50 40.00B 6.75A 23.25A 15.50 +7.75 29 7.75 17900 8.25 41.50B 7.00A 15.00 16.25 +8.25 97 8.00 124 102 17910 33.25 43.75B 7.25A 17.50A 17.25 +8.75 29 8.50 17920 40.75 45.75B 7.50A 40.75A 18.00 +9.25 5 8.75 17925 37.25 46.50B 7.75A 34.75A 18.50 +9.50 12 9.00 46 17930 17.50 47.75B 7.75A 17.50B 19.00 +9.75 1 9.25 17940 43.25 49.75B 8.25A 20.25A 19.75 +10.25 10 9.50 1 1 17950 35.50 52.00B 8.50A 39.75A 20.75 +10.75 53 10.00 7 26 17960 9.50 54.25B 9.00A 9.50A 22.00 +11.50 2 10.50 3 3 17970 23.50 56.75B 9.50A 23.50A 23.00 +12.00 27 11.00 3 1 17975 10.25 57.75B 9.75A 39.00B 23.50 +12.25 7 11.25 6 11 17980 ---- 59.00B 9.75A 59.00B 24.25 +12.75 11.50 2 2 17990 ---- 61.75B 10.25A 10.25A 25.50 +13.25 1 12.25 4 3 18000 11.50 64.25B 10.75A 24.75 26.75 +14.00 460 12.75 118 323 18010 37.25 67.00B 11.50A 40.00A 28.00 +14.75 3 13.25 13 13 18020 ---- 70.00B 12.00A 70.00B 29.50 +15.50 14.00 1 1 18025 ---- 71.25B 12.25A 71.25B 30.25 +16.00 14.25 1 29 18030 57.25 72.50B 12.50A 28.25B 31.00 +16.25 14 14.75 2 2 18040 57.25 75.50B 13.25A 40.00A 32.50 +17.00 38 15.50 2 2 18050 14.75 79.00B 14.00A 42.00A 34.25 +18.00 201 16.25 29 141 18060 68.75 81.75B 14.50A 67.00B 36.00 +19.00 89 17.00 28 28 18070 50.00 85.00B 15.25A 49.50B 37.75 +20.00 25 17.75 66 56 18075 72.00 86.75B 15.75A 62.75B 38.75 +20.50 12 18.25 151 132 18080 80.00 88.50B 16.25A 51.50A 39.75 +21.00 10 18.75 13 13 18090 ---- 92.00B 17.00A 92.00B 41.75 +22.00 1 19.75 10 10 18100 21.50 96.00B 18.00A 40.00 43.75 +23.00 126 20.75 55 408 18110 65.00 99.25B 19.00A 72.25A 46.00 +24.25 13 21.75 11 6 18120 66.75 103.00B 19.75A 66.75B 48.25 +25.50 6 22.75 2 2 18125 44.75 105.25B 20.50A 62.50A 49.50 +26.00 61 23.50 2 6 18130 87.25 107.25B 21.00A 47.50A 50.50 +26.50 8 24.00 2 2 18140 81.75 111.25B 22.00A 66.75A 53.00 +27.75 10 25.25 18150 27.50 115.50B 23.25A 71.00A 55.50 +29.00 123 26.50 84 107 18160 89.50 119.50B 24.50A 90.00B 58.25 +30.50 20 27.75 1 1 18170 103.50 123.75B 25.75A 98.75A 61.00 +31.75 3 29.25 18175 95.75 126.00B 26.25A 95.75B 62.25 +32.25 5 30.00 54 96 18180 95.50 128.25B 27.00A 60.50A 63.75 +33.00 20 30.75 3 3 18190 35.75 132.50B 28.50A 63.25A 66.75 +34.50 248 32.25 18200 38.00 137.50B 29.75A 64.50 69.75 +35.75 390 34.00 175 314 18210 101.50 141.75B 31.50A 81.50B 72.75 +37.25 19 35.50 17 9 18220 88.50 146.50B 33.00A 102.00B 76.00 +38.75 13 37.25 18225 45.00 149.50B 33.75A 74.00A 77.75 +39.50 37 38.25 10 21 18230 40.75 151.75B 34.75A 74.25 79.25 +40.00 33 39.25 1 1 18240 91.25 156.50B 36.50A 103.75A 82.75 +41.75 7 41.00 18250 48.50 162.00B 38.00 81.75A 86.25 +43.25 70 43.00 232 424 18260 103.00 166.75B 40.25A 101.75A 90.00 +44.75 68 45.25 9 5 18270 130.75 172.25B 42.25A 148.75A 93.75 +46.50 31 47.25 24 22 18275 50.00 175.00B 43.25A 166.75B 95.50 +47.00 84 48.50 19 30 18280 150.00 177.75B 44.25A 120.25A 97.50 +48.00 6 49.50 3 3 18290 63.50 183.25B 46.50A 123.75B 101.50 +49.50 9 52.00 1 1 18300 58.00 189.25B 48.75A 118.50B 105.50 +51.25 115 54.25 176 146 18310 111.50 194.75B 51.00A 124.75A 109.75 +52.75 26 57.00 7 7 18320 114.00 200.75B 53.50A 114.00B 114.25 +54.75 10 59.50 8 5 18325 116.00 203.75B 54.75A 168.00A 116.25 +55.50 38 60.75 17 33 18330 118.75 206.75B 56.00A 112.00 118.75 +56.50 9 62.25 18340 ---- 212.75B 58.75A 212.75B 123.25 +58.25 65.00 18 15 18350 98.25 219.25B 61.50A 165.50B 128.00 +60.00 52 68.00 57 103 18360 ---- 225.75B 64.25A 225.75B 133.00 +62.00 71.00 21 15 18370 80.00 232.25B 67.25A 190.00A 138.25 +64.25 15 74.00 44 38 18375 77.00 235.75B 68.75A 188.25A 140.75 +65.00 57 75.75 30 77 18380 161.25 239.25B 70.25A 161.25A 143.50 +66.25 14 77.25 5 4 18390 ---- 245.75B 73.50A 245.75B 149.00 +68.25 80.75 5 4 18400 88.50 252.75B 76.75A 190.00A 154.50 +70.50 68 84.00 115 131 18410 124.75 258.25B 80.25A 124.75B 160.25 +72.75 1 87.50 13 8 18420 129.50 265.25B 83.75A 194.25B 166.25 +75.00 11 91.25 9 9 18425 88.75 268.25B 85.50A 131.00A 169.25 +76.00 7 93.25 33 47 18430 180.00 272.25B 87.25A 180.00A 172.25 +77.25 1 95.00 5 4 18440 ---- 279.00B 91.00A 279.00B 178.50 +79.50 99.00 12 7 18450 116.00 286.50B 94.50 175.75B 184.75 +81.75 67 103.00 177 120 18460 ---- 294.00B 99.00A 294.00B 191.25 +84.25 107.00 10 7 18470 ---- 301.50B 103.00A 301.50B 198.00 +86.75 8 111.25 7 7 18475 121.75 305.25B 105.25A 205.50B 201.25 +88.00 9 113.25 62 45 18480 120.00 310.00B 107.25A 248.75B 204.75 +89.25 9 115.50 2 2 18490 114.00 317.75B 111.50A 285.00A 211.50 +91.50 6 120.00 19 19 18500 121.25 325.25B 116.00A 209.00B 218.50 +94.00 43 124.50 303 235 18510 ---- 333.75B 120.75A 333.75B 225.75 +96.50 129.25 5 5 18520 ---- 341.50B 125.50A 341.50B 233.00 +99.00 134.00 18525 315.00 344.75B 128.00A 315.00B 236.50 +100.00 1 136.50 207 18530 157.25 349.25B 131.25A 157.25B 240.25 +101.25 2 139.00 18540 ---- 358.25B 136.25A 358.25B 247.75 +103.75 144.00 20 10 18550 162.00 365.75B 141.25A 300.50A 255.25 +106.00 3 149.25 131 53 18560 ---- 374.75B 146.75A 374.75B 263.00 +108.50 154.50 21 11 18570 ---- 383.50B 152.25A 383.50B 270.75 +110.75 3 160.00 30 10 18575 ---- 386.75B 155.25A 386.75B 274.75 +112.00 162.75 7 11 18580 ---- 391.25B 158.25A 391.25B 278.75 +113.25 165.50 1 1 18590 ---- 400.25B 163.50A 400.25B 286.75 +115.50 171.25 1 1 18600 185.00 409.25B 169.50A 382.00B 295.00 +117.75 7 177.25 11 23 18610 ---- 418.25B 175.50A 418.25B 303.25 +120.00 183.25 8 8 18620 ---- 427.25B 182.25A 427.25B 311.75 +122.25 189.50 5 5 18625 ---- 431.75B 184.75A 431.75B 315.75 +123.00 192.75 7 8 18630 ---- 436.25B 188.75A 436.25B 320.00 +124.00 196.00 2 2 18640 ---- 445.25B 194.75A 445.25B 328.75 +126.50 202.25 5 5 18650 355.00 454.25B 201.75A 425.00B 337.25 +128.25 5 209.00 15 40 18660 ---- 463.25B 207.75A 463.25B 346.00 +130.25 215.75 1 1 18670 ---- 472.00B 214.75A 472.00B 355.00 +132.50 222.50 18675 ---- 477.25B 218.75A 477.25B 359.25 +133.25 226.00 18680 ---- 481.00B 221.75A 480.75B 363.75 +134.00 229.75 18690 ---- 491.50B 229.75A 491.25B 372.75 +136.00 236.75 18700 ---- 500.25B 236.00A 500.00B 382.00 +138.00 244.00 21 13 18710 ---- 509.00B 243.50A 508.75B 391.00 +139.50 251.50 18720 ---- 519.50B 251.00A 519.25B 400.25 +141.25 259.00 18725 ---- 524.25B 254.75A 524.25B 404.75 +142.00 262.75 2 18730 ---- 526.25B 259.75A 526.25B 409.50 +142.75 266.75 18740 ---- 534.75B 267.25A 534.50B 418.75 +144.25 274.50 18750 ---- 544.25B 274.75A 544.00B 428.25 +146.00 282.25 2 18760 ---- 554.00B 282.25A 553.75B 437.50 +147.25 290.25 18770 ---- 563.50B 290.25A 563.25B 447.00 +148.50 298.50 18775 ---- 568.50B 294.75A 568.25B 451.75 +149.25 302.50 18780 ---- 573.25B 299.25A 573.00B 456.50 +149.75 306.75 18790 ---- 583.00B 306.75A 582.75B 466.00 +151.00 315.00 18800 ---- 592.75B 315.75A 592.25B 475.75 +152.25 323.50 1 18810 ---- 602.25B 324.75A 602.25B 485.25 +153.25 332.00 18820 500.00 612.00B 332.25A 483.00B 495.00 +154.50 2 340.50 18825 ---- 617.00B 336.75A 616.75B 499.75 +155.00 344.75 18830 ---- 622.00B 341.25A 621.75B 504.50 +155.25 349.25 18840 ---- 631.75B 350.25A 631.25B 514.25 +156.25 358.00 18850 ---- 641.50B 359.00A 641.25B 524.00 +157.25 366.75 1 18860 ---- 651.25B 368.25A 651.00B 533.75 +158.00 375.75 18870 ---- 661.00B 377.00A 661.00B 543.50 +158.75 384.75 18875 ---- 666.00B 382.00A 666.00B 548.50 +159.25 389.25 18880 ---- 671.00B 385.75A 670.75B 553.25 +159.50 393.75 18890 ---- 680.75B 396.00A 680.75B 563.00 +160.00 403.00 18900 ---- 690.75B 404.75A 690.75B 573.00 +161.00 412.00 18910 ---- 700.50B 413.75A 700.50B 582.75 +161.50 421.25 18920 ---- 710.50B 422.50A 710.25B 592.50 +161.75 430.75 18925 ---- 715.50B 427.75A 715.25B 597.50 +162.25 435.25 18930 ---- 720.25B 432.75A 720.25B 602.50 +162.50 440.00 18940 ---- 730.25B 441.75A 730.00B 612.25 +162.75 449.50 18950 ---- 740.00B 450.50A 740.00B 622.25 +163.25 459.00 3 18960 ---- 750.00B 460.75A 749.75B 632.00 +163.75 468.25 18970 ---- 760.00B 474.50A 759.50B 642.00 +164.00 478.00 18975 ---- 765.00B 479.25A 764.75B 646.75 +164.00 482.75 18980 ---- 770.00B 484.00A 769.75B 651.75 +164.25 487.50 18990 ---- 779.75B 493.50A 779.75B 661.75 +164.75 497.00 19000 ---- 789.75B 503.25A 789.75B 671.50 +164.75 506.75 2 6 19010 ---- 799.75B 512.75A 799.50B 681.50 +165.00 516.50 19020 ---- 809.50B 522.25A 809.50B 691.50 +165.50 526.00 19025 ---- 814.50B 527.25A 814.50B 696.50 +165.50 531.00 19030 ---- 819.50B 532.00A 819.50B 701.25 +165.50 535.75 19040 ---- 829.50B 541.75A 829.50B 711.25 +165.75 545.50 19050 ---- 839.50B 551.50A 839.50B 721.25 +166.00 555.25 3 19060 ---- 849.50B 561.25A 849.50B 731.25 +166.25 565.00 19070 ---- 859.50B 571.00A 859.50B 741.00 +166.00 575.00 19075 ---- 864.50B 576.00A 864.50B 746.00 +166.25 579.75 19080 ---- 869.25B 580.75A 869.25B 751.00 +166.25 584.75 19090 ---- 879.50B 590.75A 879.50B 761.00 +166.50 594.50 19100 ---- 886.75B 600.50A 886.75B 771.00 +166.50 604.50 19110 ---- 896.25B 610.25A 896.00B 781.00 +166.75 614.25 19120 ---- 906.25B 620.00A 906.00B 790.75 +166.75 624.00 19125 ---- 910.25B 625.00A 910.25B 795.75 +166.75 629.00 19130 ---- 915.25B 630.00A 915.25B 800.75 +166.75 634.00 19140 ---- 921.75B 639.75A 921.50B 810.75 +166.75 644.00 19150 ---- 931.00B 649.75A 925.50B 820.75 +167.00 653.75 19160 ---- 940.00B 659.75A 940.00B 830.75 +167.00 663.75 19170 ---- 950.00B 669.50A 950.00B 840.75 +167.25 673.50 19175 ---- 955.00B 674.50A 949.75B 845.75 +167.25 678.50 19180 ---- 960.00B 679.50A 953.75B 850.50 +167.00 683.50 19190 ---- 970.00B 689.50A 963.75B 860.50 +167.00 693.50 19200 ---- 980.75B 699.25A 977.25B 870.50 +167.00 703.50 19210 ---- ---- ---- 717.75A 880.50 ---- ---- 19220 ---- ---- ---- 725.25A 890.50 ---- ---- 19225 ---- 1004.75B 724.25A 999.25B 895.50 +167.25 728.25 19230 ---- ---- ---- 735.75A 900.50 ---- ---- 19240 ---- ---- ---- 745.25A 910.50 ---- ---- 19250 ---- 1030.75B 749.00A 1027.25B 920.50 +167.50 753.00 19275 ---- 1054.75B 774.00A 1049.00B 945.25 +167.25 778.00 19300 ---- 1080.75B 798.75A 1076.50B 970.25 +167.25 803.00 19325 ---- 1104.75B 824.50A 1099.00B 995.25 +167.50 827.75 19350 ---- 1131.25B ---- 1131.25B 1020.25 +167.50 852.75 1 19375 ---- 1154.75B ---- 1149.50B 1045.25 +167.50 877.75 19400 ---- 1180.50B ---- 1177.25B 1070.25 +167.50 902.75 19425 ---- 1204.50B ---- 1199.25B 1095.00 +167.25 927.75 19450 ---- 1230.50B ---- 1226.25B 1120.00 +167.50 952.50 19475 ---- 1255.00B ---- 1249.25B 1145.00 +167.50 977.50 19500 ---- 1281.00B ---- 1276.75B 1170.00 +167.50 1002.50 19550 ---- 1330.25B ---- 1326.75B 1220.00 +167.50 1052.50 19600 ---- 1380.75B ---- 1377.00B 1269.75 +167.25 1102.50 19650 ---- 1430.75B ---- 1424.75B 1319.75 +167.25 1152.50 19700 ---- 1480.25B ---- 1476.50B 1369.75 +167.50 1202.25 19750 ---- 1530.50B ---- 1526.75B 1419.75 +167.50 1252.25 19800 ---- 1580.50B ---- 1576.75B 1469.50 +167.25 1302.25 19850 ---- 1630.50B ---- 1624.50B 1519.50 +167.50 1352.00 19900 ---- 1680.25B ---- 1676.25B 1569.50 +167.50 1402.00 20000 ---- 1780.25B ---- 1776.50B 1669.50 +167.50 1502.00 20100 ---- 1880.25B ---- 1876.00B 1769.25 +167.50 1601.75 20200 ---- 1980.00B ---- 1976.25B 1869.25 +167.50 1701.75 20250 ---- 2030.00B ---- 2026.25B 1919.25 +167.50 1751.75 20300 ---- 2080.00B ---- 2076.25B 1969.25 +167.50 1801.75 20400 ---- 2180.00B ---- 2175.75B 2069.00 +167.25 1901.75 20500 ---- 2279.75B ---- 2276.00B 2169.00 +167.50 2001.50 20750 ---- 2529.50B ---- 2525.50B 2419.00 +167.50 2251.50 21000 ---- 2779.50B ---- 2775.50B 2668.75 +167.50 2501.25 21250 ---- 3029.25B ---- 3024.50B 2918.75 +167.50 2751.25 21500 ---- 3279.00B ---- 3275.00B 3168.50 +167.50 3001.00 21750 ---- 3528.75B ---- 3525.00B 3418.50 +167.75 3250.75 22000 ---- 3778.50B ---- 3774.75B 3668.50 +167.75 3500.75 22500 ---- 4277.75B ---- 4274.25B 4168.25 +167.75 4000.50 23000 ---- 4777.75B ---- 4774.00B 4668.00 +167.75 4500.25 23500 ---- 5277.50B ---- 5272.75B 5167.75 +168.00 4999.75 24000 ---- 5777.00B ---- 5773.25B 5667.50 +168.00 5499.50 24500 ---- 6276.75B 5999.00A 6271.75B 6167.25 +168.00 5999.25 25000 ---- 6776.25B ---- 6772.50B 6667.00 +168.00 6499.00 25500 ---- 7276.00B 6998.25A 7272.00B 7166.75 +168.00 6998.75 QN1 MAY24 WEEK 1 - Nasdaq Weekly E-Mini Options CALL PUT 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 ---- ---- ---- ---- .05 .00 .05 8000 ---- ---- ---- ---- .05 .00 .05 8500 ---- ---- ---- ---- .10 .00 .10 9000 ---- ---- ---- ---- .15 .00 .15 9500 ---- ---- ---- ---- .25 +.05 .20 10000 ---- ---- ---- ---- .35 +.05 .30 10500 ---- ---- ---- ---- .55 +.10 .45 11000 ---- ---- ---- ---- .80 +.15 .65 11250 ---- .90B ---- .85B .95 +.20 .75 11500 1.15 1.15 1.10 1.10 1.10 +.20 35 .90 90 160 11750 ---- 1.40B ---- 1.35B 1.30 +.25 1.05 12000 ---- 1.70B ---- 1.65B 1.55 +.30 1.25 12250 ---- 2.05B ---- 2.00B 1.85 +.40 1.45 12500 ---- 2.40B ---- 2.40B 2.20 +.50 1.70 12750 ---- 2.85B ---- 2.80B 2.55 +.60 1.95 13000 ---- 3.30B ---- 3.25B 3.00 +.70 6 2.30 13250 ---- 3.80B ---- 3.80B 3.45 +.80 2.65 13500 ---- 4.40B ---- 4.30B 3.95 +.95 3.00 13750 ---- 5.00B ---- 5.00B 4.55 +1.10 3.45 14000 ---- 5.75B ---- 5.75B 5.25 +1.35 3.90 1 14250 ---- 6.50B ---- 6.50B 6.00 +1.55 4.45 1 14500 ---- 7.50B ---- 7.50B 7.00 +1.75 5.25 4 14750 ---- 8.75B ---- 8.75B 8.00 +2.00 6.00 56 14800 ---- 9.00B ---- 9.00B 8.25 +2.25 6.00 107 14900 ---- 9.75B ---- 9.75B 8.75 +2.25 6.50 15000 9.50 10.25B 9.50 9.50 9.25 +2.25 10 7.00 62 15100 ---- 11.00B ---- 11.00B 10.00 +2.75 7.25 14 15200 ---- 11.75B ---- 11.75B 10.50 +2.75 7.75 15250 ---- 12.25B ---- 12.25B 11.00 +2.75 8.25 28 15300 ---- 12.50B ---- 12.50B 11.25 +2.75 8.50 6 15400 ---- 13.50B ---- 13.50B 12.00 +3.00 9.00 15500 ---- 14.50B ---- 14.50B 13.00 +3.25 9.75 2 4 15600 ---- 15.75B ---- 15.75B 14.00 +3.50 6 10.50 15700 ---- 17.25B ---- 17.00B 15.00 +3.75 3 11.25 15750 ---- 18.00B ---- 17.75B 15.75 +4.00 11.75 15800 ---- 18.75B ---- 18.75B 16.25 +4.00 6 12.25 15900 ---- 20.50B ---- 20.50B 17.75 +4.50 13.25 15950 ---- 21.50B ---- 21.50B 18.50 +4.50 14.00 16000 ---- 22.50B ---- 22.50B 19.25 +4.75 1 14.50 101 16050 ---- 23.75B ---- 23.75B 20.25 +5.00 15.25 16100 ---- 25.00B ---- 25.00B 21.25 +5.25 16.00 5 5 16150 ---- 26.25B ---- 26.25B 22.25 +5.50 16.75 1 1 16200 ---- 27.75B ---- 27.75B 23.25 +5.50 17.75 50 16250 ---- 29.25B ---- 29.25B 24.50 +6.00 18.50 1 16300 ---- 31.00B ---- 31.00B 25.75 +6.25 19.50 16350 ---- 32.75B ---- 32.75B 27.25 +6.75 20.50 16400 ---- 35.00B ---- 35.00B 28.75 +7.00 21.75 5 9 16450 ---- 37.00B ---- 37.00B 30.50 +7.50 23.00 16500 25.50 39.25B 25.50 25.50B 32.25 +8.00 11 24.25 4 20 16550 ---- 41.75B 25.50A 41.75B 34.00 +8.25 1 25.75 16600 ---- 44.50B 27.00A 44.50B 36.00 +8.75 27.25 16650 ---- 47.50B 28.75A 47.50B 38.25 +9.25 29.00 16700 39.75 50.75B 30.50A 39.75B 40.75 +10.00 4 30.75 16750 ---- 54.00B 32.25A 54.00B 43.25 +10.50 32.75 1 3 16800 ---- 57.75B 34.50A 57.75B 46.00 +11.25 34.75 16850 ---- 61.75B 36.50A 61.50B 49.00 +12.00 37.00 16900 45.25 66.00B 39.00A 46.00A 52.25 +12.75 6 39.50 6 16950 ---- 70.50B 41.50A 70.50B 55.75 +13.50 42.25 17000 72.50 75.50B 44.25A 65.75B 59.50 +14.50 14 45.00 16 17050 ---- 81.00B 47.50A 81.00B 63.50 +15.25 48.25 17100 ---- 86.75B 50.75A 86.50B 68.00 +16.50 51.50 1 9 17150 ---- 92.75B 54.25A 92.75B 72.75 +17.75 55.00 17200 ---- 99.25B 58.00A 99.25B 77.75 +18.75 1 59.00 2 5 17250 ---- 106.25B 62.00A 106.25B 83.25 +20.25 63.00 8 17300 ---- 113.75B 66.50A 113.75B 89.00 +21.50 67.50 4 17350 ---- 121.75B 71.25A 121.50B 95.25 +23.00 72.25 17400 ---- 130.50B 76.50A 130.50B 102.00 +24.50 1 77.50 88 17450 123.75 139.50B 82.00A 111.25A 109.25 +26.00 3 83.25 17500 115.00 149.25B 88.00A 115.00 117.00 +27.75 26 89.25 5 96 17550 109.00 159.75B 94.25A 109.00A 125.25 +29.50 1 95.75 1 1 17600 ---- 170.75B 101.25A 170.75B 134.25 +31.50 102.75 3 5 17650 ---- 182.50B 108.75A 182.50B 143.75 +33.50 3 110.25 17700 ---- 195.00B 116.75A 195.00B 154.00 +35.75 4 118.25 6 7 17750 ---- 208.50B 125.25A 208.50B 165.00 +38.00 3 127.00 2 17800 ---- 222.75B 134.50A 222.75B 176.75 +40.25 2 136.50 1 1 17850 ---- 237.75B 144.50A 237.75B 189.25 +42.75 146.50 17900 ---- 253.75B 155.00A 253.75B 202.50 +45.25 1 157.25 2 17950 ---- 270.75B 166.25A 270.75B 216.75 +48.00 168.75 18000 247.00 288.75B 178.50A 247.00B 232.00 +50.75 3 181.25 2 8 18050 ---- 307.75B 191.25A 307.75B 248.00 +53.50 194.50 18100 ---- 326.75B 205.00A 326.75B 265.25 +56.50 208.75 18150 ---- 348.50B 219.75A 348.50B 283.25 +59.50 223.75 18200 ---- 370.00B 235.50A 370.00B 302.50 +62.50 240.00 18250 ---- 393.25B 252.25A 393.25B 322.75 +65.75 257.00 18300 ---- 417.75B 270.00A 417.75B 344.00 +68.75 275.25 8 4 18350 ---- 443.00B 288.75A 443.00B 366.75 +72.50 294.25 18400 ---- 469.75B 308.50A 469.50B 390.25 +75.75 314.50 4 18450 ---- 497.50B 329.50A 497.50B 415.25 +79.25 336.00 18500 ---- 526.50B 351.75A 526.50B 441.25 +82.75 358.50 18550 ---- 556.75B 375.00A 556.75B 468.75 +86.50 382.25 18600 ---- 588.00B 402.25A 588.00B 497.25 +90.25 407.00 18650 ---- 620.25B 428.25A 620.25B 527.00 +94.00 433.00 18700 ---- 653.75B 455.25A 653.75B 558.00 +97.75 460.25 2 18750 ---- 688.25B 483.50A 688.25B 590.25 +101.75 488.50 18800 ---- 723.75B 513.25A 723.75B 623.75 +105.50 518.25 18850 ---- 760.25B 544.00A 760.25B 658.25 +109.25 549.00 18900 ---- 798.00B 576.00A 798.00B 694.25 +113.00 581.25 18950 ---- 836.50B 609.00A 836.50B 731.00 +116.50 614.50 19000 ---- 868.50B 643.50A 867.50B 769.00 +120.00 649.00 19050 ---- 888.25B 679.00A 882.25B 808.00 +123.50 684.50 19100 ---- 931.25B 715.50A 924.75B 848.00 +126.75 721.25 19150 ---- 974.25B 753.25A 968.00B 889.00 +130.00 759.00 19200 ---- 1018.25B 791.75A 1011.75B 930.50 +132.75 797.75 19250 ---- 1062.75B 831.50A 1056.50B 973.00 +135.50 837.50 19300 ---- 1097.50B ---- 1091.00B 1016.25 +138.00 878.25 1 19350 ---- 1142.25B ---- 1135.50B 1060.25 +140.75 919.50 19400 ---- 1187.25B ---- 1180.25B 1104.75 +143.00 961.75 19450 ---- 1232.75B ---- 1226.00B 1150.00 +145.25 1004.75 19500 ---- 1279.25B ---- 1272.00B 1195.50 +147.00 1048.50 19550 ---- 1325.75B ---- 1318.00B 1241.50 +148.75 1092.75 19600 ---- 1372.50B ---- 1365.50B 1288.00 +150.50 1137.50 19650 ---- 1419.75B ---- 1412.50B 1335.00 +152.25 1182.75 19700 ---- 1467.00B ---- 1460.00B 1382.25 +153.75 1228.50 19750 ---- 1514.75B ---- 1507.75B 1429.75 +155.00 1274.75 19800 ---- 1562.75B ---- 1555.50B 1477.50 +156.25 1321.25 19900 ---- 1664.25B ---- 1659.00B 1573.75 +158.25 1415.50 20000 ---- 1761.25B ---- 1755.25B 1671.00 +160.00 1511.00 20100 ---- 1859.25B ---- 1853.00B 1768.50 +161.25 1607.25 20200 ---- 1957.50B ---- 1951.25B 1866.75 +162.50 1704.25 20250 ---- 2006.50B ---- 2000.25B 1916.00 +163.00 1753.00 20300 ---- 2055.75B ---- 2049.50B 1965.25 +163.50 1801.75 20400 ---- 2154.75B ---- 2148.25B 2064.00 +164.25 1899.75 20500 ---- 2253.75B ---- 2247.25B 2162.75 +164.50 1998.25 20750 ---- 2501.00B ---- 2495.00B 2410.75 +165.75 2245.00 21000 ---- 2749.50B ---- 2743.00B 2659.00 +166.25 2492.75 21250 ---- 2998.00B ---- 2990.75B 2907.50 +166.50 2741.00 21500 ---- 3246.25B ---- 3240.00B 3156.00 +166.50 2989.50 21750 ---- 3494.75B ---- 3488.50B 3404.75 +166.75 3238.00 22000 ---- 3743.25B ---- 3736.50B 3653.75 +167.00 3486.75 22500 ---- 4240.75B ---- 4234.75B 4151.25 +167.00 3984.25 23000 ---- 4738.00B ---- 4731.75B 4649.00 +167.25 4481.75 23500 ---- 5235.50B ---- 5229.25B 5146.75 +167.25 4979.50 24000 ---- 5732.75B ---- 5725.50B 5644.50 +167.25 5477.25 24500 ---- 6230.25B ---- 6224.25B 6142.25 +167.50 5974.75 25000 ---- 6727.75B ---- 6720.50B 6640.00 +167.50 6472.50 25500 ---- 7225.25B ---- 7219.00B 7137.75 +167.50 6970.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5288 3746 11115 QN2 APR24 WEEK 2 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- 4197.50A 4197.50A 14309.25 -164.75 4474.00 4500 ---- ---- 3698.50A 3698.50A 13809.75 -165.00 3974.75 5000 ---- ---- 3199.25A 3199.25A 13310.50 -165.25 3475.75 5500 ---- ---- 2700.25A 2700.25A 12811.25 -165.25 2976.50 6000 ---- ---- 2201.25A 2201.25A 12312.00 -165.25 2477.25 6500 ---- ---- 1702.00A 1702.00A 11812.75 -165.25 1978.00 7000 ---- ---- 1203.00A 1203.00A 11313.50 -165.25 1478.75 7500 ---- ---- 0704.00A 0704.00A 10814.25 -165.50 0979.75 8000 ---- ---- 0204.75A 0204.75A 10315.00 -165.50 0480.50 8500 ---- ---- 9705.75A 9705.75A 9815.75 -165.50 9981.25 9000 ---- ---- 9206.75A 9206.75A 9316.50 -165.50 9482.00 9500 ---- ---- 8707.50A 8707.50A 8817.25 -165.50 8982.75 10000 ---- ---- 8208.50A 8208.50A 8317.75 -166.00 8483.75 10500 ---- ---- 7709.50A 7709.50A 7818.50 -166.00 7984.50 11000 ---- ---- 7210.50A 7210.50A 7319.25 -166.00 7485.25 11250 ---- ---- 6960.75A 6960.75A 7069.75 -166.00 7235.75 11500 ---- ---- 6711.25A 6711.25A 6820.00 -166.00 6986.00 11750 ---- ---- 6461.75A 6461.75A 6570.50 -166.00 6736.50 12000 ---- ---- 6212.25A 6212.25A 6320.75 -166.25 6487.00 12250 ---- ---- 5962.75A 5962.75A 6071.25 -166.00 6237.25 12500 ---- ---- 5713.50A 5713.50A 5821.50 -166.25 5987.75 12750 ---- ---- 5464.00A 5464.00A 5572.00 -166.25 5738.25 13000 ---- ---- 5214.50A 5214.50A 5322.25 -166.25 5488.50 13250 ---- ---- 4965.00A 4965.00A 5072.75 -166.25 5239.00 13500 ---- ---- 4715.75A 4715.75A 4823.25 -166.25 4989.50 13750 ---- ---- 4466.25A 4466.25A 4573.75 -166.25 4740.00 14000 ---- ---- 4217.00A 4217.00A 4324.25 -166.25 4490.50 14250 ---- ---- 3967.75A 3967.75A 4074.75 -166.50 4241.25 14500 ---- ---- 3718.25A 3718.25A 3825.25 -166.50 3991.75 14600 ---- ---- 3618.75A 3618.75A 3725.50 -166.50 3892.00 14700 ---- ---- 3519.00A 3519.00A 3625.75 -166.50 3792.25 14750 ---- ---- 3469.00A 3469.00A 3575.75 -166.75 3742.50 14800 ---- ---- 3419.25A 3419.25A 3526.00 -166.50 3692.50 14900 ---- ---- 3319.50A 3319.50A 3426.25 -166.50 3592.75 15000 ---- ---- 3219.75A 3219.75A 3326.50 -166.50 3493.00 15100 ---- ---- 3120.25A 3120.25A 3226.75 -166.50 3393.25 15200 ---- ---- 3020.50A 3020.50A 3127.25 -166.25 3293.50 15250 ---- ---- 2970.75A 2970.75A 3077.25 -166.50 3243.75 15300 ---- ---- 2920.75A 2920.75A 3027.50 -166.50 3194.00 15400 ---- ---- 2821.25A 2821.25A 2927.75 -166.50 3094.25 15500 ---- ---- 2721.50A 2721.50A 2828.25 -166.25 2994.50 15550 ---- ---- 2671.75A 2671.75A 2778.25 -166.25 2944.50 15600 ---- ---- 2622.00A 2622.00A 2728.50 -166.25 2894.75 15650 ---- ---- 2572.25A 2572.25A 2678.75 -166.25 2845.00 15700 ---- ---- 2522.50A 2522.50A 2629.00 -166.00 2795.00 15750 ---- ---- 2472.75A 2472.75A 2579.00 -166.25 2745.25 15800 ---- ---- 2423.00A 2423.00A 2529.25 -166.00 2695.25 15850 ---- ---- 2373.25A 2373.25A 2479.50 -166.00 2645.50 15900 ---- ---- 2323.50A 2323.50A 2429.75 -165.75 2595.50 15950 ---- ---- 2273.50A 2273.50A 2380.00 -165.75 2545.75 16000 ---- ---- 2224.00A 2224.00A 2330.25 -165.75 2496.00 16050 ---- ---- 2174.25A 2174.25A 2280.25 -165.75 2446.00 16100 ---- ---- 2124.50A 2124.50A 2230.50 -165.75 2396.25 16150 ---- ---- 2075.00A 2075.00A 2180.75 -165.75 2346.50 16200 ---- ---- 2025.25A 2025.25A 2131.00 -165.50 2296.50 16250 ---- ---- 1975.50A 1975.50A 2081.25 -165.50 2246.75 16300 ---- ---- 1925.75A 1925.75A 2031.50 -165.50 2197.00 16350 ---- ---- 1876.25A 1876.25A 1981.75 -165.50 2147.25 16400 ---- ---- 1826.50A 1826.50A 1932.25 -165.25 2097.50 16450 ---- ---- 1777.00A 1777.00A 1882.50 -165.00 2047.50 16500 ---- ---- 1727.50A 1727.50A 1832.75 -165.00 1997.75 5 16550 ---- ---- 1678.50A 1678.50A 1783.25 -164.75 1948.00 16600 ---- ---- 1629.00A 1629.00A 1733.50 -164.75 1898.25 16650 ---- ---- 1579.75A 1579.75A 1684.00 -164.50 1848.50 16675 ---- ---- 1556.50A 1556.50A 1659.25 -164.50 1823.75 16700 ---- ---- 1530.50A 1530.50A 1634.50 -164.50 1799.00 16725 ---- ---- 1507.25A 1507.25A 1609.75 -164.25 1774.00 16750 ---- ---- 1481.25A 1481.25A 1585.00 -164.25 1749.25 16775 ---- ---- 1458.25A 1458.25A 1560.25 -164.25 1724.50 16800 ---- ---- 1432.25A 1432.25A 1535.50 -164.00 1699.50 16825 ---- ---- 1408.50A 1408.50A 1510.75 -164.00 1674.75 16850 ---- ---- 1383.00A 1383.00A 1486.00 -164.00 1650.00 16875 ---- ---- 1360.25A 1360.25A 1461.25 -164.00 1625.25 16900 ---- ---- 1334.25A 1334.25A 1436.50 -164.00 1600.50 16925 ---- ---- 1311.25A 1311.25A 1412.00 -163.75 1575.75 16950 ---- ---- 1285.25A 1285.25A 1387.25 -163.50 1550.75 16975 ---- ---- 1267.00A 1267.00A 1362.75 -163.25 1526.00 17000 ---- ---- 1236.75A 1236.75A 1338.00 -163.50 1501.50 17025 ---- ---- 1214.25A 1214.25A 1313.50 -163.25 1476.75 17050 ---- ---- 1172.00A 1172.00A 1289.00 -163.00 1452.00 17075 ---- ---- 1165.75A 1165.75A 1264.50 -162.75 1427.25 17100 ---- ---- 1124.50A 1124.50A 1240.00 -162.50 1402.50 17125 ---- ---- 1117.75A 1117.75A 1215.50 -162.50 1378.00 17150 ---- ---- 1075.50A 1075.50A 1191.00 -162.25 1353.25 17175 ---- ---- 1070.00A 1070.00A 1166.50 -162.25 1328.75 17200 ---- ---- 1028.25A 1028.25A 1142.25 -161.75 1304.00 17225 ---- ---- 1022.25A 1022.25A 1118.00 -161.50 1279.50 17250 ---- ---- 981.00A 981.00A 1093.50 -161.50 1255.00 17275 ---- ---- 978.50A 978.50A 1069.50 -161.00 1230.50 17300 ---- ---- 933.75A 933.75A 1045.25 -160.75 1206.00 17325 ---- ---- 931.75A 931.75A 1021.00 -160.50 1181.50 17350 ---- ---- 886.50A 886.50A 997.00 -160.25 1157.25 17375 ---- ---- 877.25A 877.25A 973.00 -159.75 1132.75 17400 ---- ---- 839.25A 839.25A 949.00 -159.50 1108.50 17425 ---- ---- 830.25A 830.25A 925.25 -159.00 1084.25 17450 ---- 1066.00B 793.75A 793.75A 901.50 -158.50 1060.00 17475 ---- ---- 785.00A 785.00A 878.00 -157.75 1035.75 17500 ---- 1018.00B 748.25A 748.25A 854.25 -157.50 1011.75 17525 ---- ---- 740.00A 740.00A 831.00 -156.75 987.75 17550 ---- 970.00B 704.50A 704.50A 807.50 -156.25 963.75 17575 ---- ---- 695.75A 695.75A 784.50 -155.25 939.75 17600 ---- 922.00B 659.50A 659.50A 761.25 -154.75 916.00 17625 ---- ---- 651.75A 651.75A 738.50 -153.75 892.25 17650 ---- 874.25B 617.50A 617.50A 715.75 -153.00 868.75 17675 ---- ---- 608.75A 608.75A 693.00 -152.25 845.25 17700 ---- 827.00B 575.50A 575.50A 670.75 -151.00 821.75 1 17725 ---- ---- 564.50A 564.50A 648.50 -150.00 798.50 17750 ---- 779.75B 533.75A 533.75A 626.25 -149.00 775.25 17775 ---- ---- 522.75A 522.75A 604.50 -147.75 752.25 17800 ---- 734.25B 493.75A 493.75A 582.75 -146.50 729.25 17825 ---- ---- 483.25A 483.25A 561.50 -145.25 706.75 17850 ---- 688.75B 455.00A 455.00A 540.25 -143.75 684.00 17875 ---- ---- 444.00A 444.00A 519.50 -142.25 661.75 17900 424.00 645.00B 417.00A 424.00B 498.75 -140.75 25 639.50 17925 ---- ---- 402.75A 402.75A 478.25 -139.25 617.50 17950 ---- 601.25B 381.00A 381.00A 458.25 -137.50 595.75 17975 398.25 398.25 366.75A 398.25B 438.50 -135.75 5 574.25 18000 ---- 557.50B 345.25A 345.25A 419.00 -134.00 553.00 6 18025 ---- ---- 332.50A 332.50A 400.00 -131.75 531.75 18050 ---- 515.50B 311.50A 311.50A 381.25 -129.75 511.00 2 18075 ---- ---- 299.25A 299.25A 362.75 -127.75 490.50 18100 ---- 475.00B 279.00A 279.00A 344.75 -125.50 470.25 1 44 18125 ---- ---- 263.75A 263.75A 327.25 -123.00 450.25 18150 ---- 435.00B 248.50A 248.50A 310.00 -120.75 430.75 18175 ---- ---- 234.00A 234.00A 293.25 -118.00 411.25 18200 225.25 396.25B 220.25A 225.25A 277.00 -115.50 25 392.50 345 18225 211.50 211.50 206.00A 211.50A 261.00 -112.75 1 373.75 18250 200.00 360.00B 193.00A 224.50B 245.75 -109.75 25 355.50 9 11 18275 185.50 338.00B 180.50A 185.50A 230.75 -107.00 21 337.75 18300 199.75 324.00B 168.25A 177.75B 216.25 -104.25 163 320.50 16 18325 201.00 307.00B 156.75A 176.50B 202.50 -101.00 34 303.50 18350 155.00 290.00B 146.00A 194.00A 189.00 -98.00 2 287.00 8 18375 ---- 274.00B 135.25A 135.25A 176.00 -94.75 270.75 18400 190.75 258.25B 125.25A 136.75A 163.75 -91.50 41 255.25 13 53 18425 196.50 243.25B 115.75A 198.50A 152.00 -88.00 6 240.00 18450 198.50 229.00B 106.75A 178.50A 140.75 -84.75 5 225.50 4 28 18475 199.00 214.75B 98.25A 113.00B 130.00 -81.25 2 211.25 18500 186.25 201.00B 90.00A 106.25A 119.75 -78.00 80 197.75 68 463 18525 ---- 187.75B 82.50A 82.50A 110.25 -74.50 4 184.75 18550 ---- 174.75B 75.50A 75.50A 101.00 -71.00 6 172.00 50 18575 ---- 162.50B 68.75A 68.75A 92.50 -67.50 160.00 1 1 18600 79.75 150.75B 62.50A 81.00B 84.50 -64.00 109 148.50 11 54 18625 ---- 139.50B 56.75A 56.75A 77.00 -60.75 137.75 3 3 18650 63.00 128.75B 51.50A 63.50B 70.00 -57.25 2 127.25 58 18675 ---- 118.75B 46.75A 46.75A 63.50 -54.00 117.50 1 1 18700 50.00 109.25B 42.25A 50.00A 57.50 -50.50 3 108.00 14 129 18725 52.25 100.25B 38.00A 46.75A 52.00 -47.25 4 99.25 18750 ---- 91.75B 34.25A 34.25A 46.75 -44.25 1 91.00 8 52 18775 77.50 84.00B 30.75A 38.00A 42.00 -41.25 2 83.25 2 1 18800 62.00 76.75B 27.50A 40.00 37.75 -38.25 64 76.00 120 382 18825 ---- 69.75B 24.75A 24.75A 34.00 -35.25 69.25 18850 33.50 63.50B 22.25A 27.50A 30.25 -32.50 4 62.75 1 43 18875 22.75 57.50B 20.00A 22.75B 27.25 -29.75 2 57.00 18900 45.50 52.25B 17.75A 45.50A 24.25 -27.25 3 51.50 9 125 18925 ---- 47.00B 16.00A 16.00A 21.75 -24.75 46.50 18950 21.50 42.50B 14.25A 21.50A 19.25 -22.75 2 42.00 5 45 18975 34.50 38.25B 12.75A 34.50B 17.25 -20.50 18 37.75 19000 31.00 34.25B 11.50A 12.25A 15.25 -18.75 61 34.00 56 289 19025 ---- 30.75B 10.25A 10.25A 13.75 -16.75 30.50 19050 22.50 27.50B 9.25A 15.25A 12.25 -15.00 2 27.25 1 8 19075 23.00 24.75B 8.25A 23.00A 10.75 -13.75 18 24.50 19100 20.50 21.75B 7.25A 7.50A 9.75 -12.00 5 21.75 5 38 19125 ---- ---- 6.50A 6.50A 8.50 -11.00 19.50 19150 ---- ---- 6.00A 6.00A 7.75 -9.50 17.25 2 19175 ---- ---- 5.25A 5.25A 7.00 -8.50 15.50 8 8 19200 ---- ---- 4.70A 4.70A 6.25 -7.50 2 13.75 2 85 19225 ---- ---- 4.25A 4.25A 5.50 -6.75 12.25 19250 3.95 3.95 3.85A 3.95B 4.95 -6.05 3 11.00 2 7 19275 ---- ---- 3.45A 3.45A 4.45 -5.30 9.75 19300 ---- ---- 3.20A 3.20A 4.05 -4.70 8.75 9 19325 3.00 3.00 2.90A 3.00B 3.65 -4.10 1 7.75 19350 ---- ---- 2.65A 2.65A 3.30 -3.45 6.75 53 241 19375 ---- ---- 2.45A 2.45A 2.95 -3.30 6.25 19400 2.90 2.90 2.25A 2.90A 2.70 -2.80 6 5.50 29 35 19425 ---- ---- ---- 2.10A 2.45 ---- ---- 19450 ---- ---- 1.95A 1.95A 2.20 -2.20 1 4.40 68 19500 1.90 1.90 1.65A 1.80 1.85 -1.65 7 3.50 7 73 19550 ---- ---- 1.45A 1.45A 1.55 -1.30 2.85 1 19600 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 48 19650 ---- ---- 1.15A 1.15A 1.10 -.80 1.90 19700 ---- ---- 1.05A 1.05A .90 -.65 1.55 6 2 19750 ---- ---- .95A .95A .80 -.45 1.25 3 19800 ---- ---- .85A .85A .70 -.35 1.05 5 19900 ---- ---- ---- ---- .50 -.25 .75 16 20000 ---- ---- ---- ---- .40 -.05 .45 2 44 20100 ---- ---- ---- ---- .35 +.05 .30 13 20200 ---- ---- ---- ---- .30 +.10 .20 7 20250 ---- ---- ---- ---- .25 +.10 .15 20300 ---- ---- ---- ---- .25 +.10 .15 20400 ---- ---- ---- ---- .20 +.10 .10 5 20500 ---- ---- ---- ---- .20 +.15 .05 20750 ---- ---- ---- ---- .15 +.10 .05 3 21000 ---- ---- ---- ---- .15 +.15 CAB 1 21250 ---- ---- ---- ---- .15 +.15 CAB 21500 .25 .30 .25 .30 .15 +.15 2 CAB 1 21750 .30 .30 .30 .30 .15 +.15 1 CAB 22000 ---- ---- ---- ---- .15 +.15 CAB 22500 ---- ---- ---- ---- .15 +.15 CAB 23000 ---- ---- ---- ---- .15 +.15 CAB 23500 ---- ---- ---- ---- .15 +.15 CAB 24000 ---- ---- ---- ---- .15 +.15 CAB 24500 ---- ---- ---- ---- .15 +.15 CAB 25000 ---- ---- ---- ---- .15 +.15 CAB 25500 ---- .15B ---- .15B .15 +.15 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 768 441 2938 QN2 APR24 WEEK 2 - Nasdaq Weekly E-Mini Options CALL PUT 4000 .15 .15 .15 .15 CAB .00 10 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 9000 ---- ---- ---- ---- CAB .00 CAB 9500 ---- ---- ---- ---- CAB .00 CAB 10000 ---- ---- ---- ---- CAB .00 CAB 10500 ---- ---- ---- ---- CAB .00 CAB 11000 ---- ---- ---- ---- CAB .00 CAB 11250 ---- ---- ---- ---- CAB .00 CAB 11500 ---- ---- ---- ---- CAB .00 CAB 165 11750 ---- ---- ---- ---- CAB -.05 .05 12000 ---- ---- ---- ---- CAB -.05 .05 2 12250 ---- ---- ---- ---- .05 .00 .05 17 12500 ---- ---- ---- ---- .05 -.05 .10 24 12750 ---- .15B ---- .15B .10 .00 .10 13000 ---- .25B ---- .25B .10 -.05 .15 5 13250 ---- .35B ---- .35B .15 -.10 .25 22 13500 ---- .50B ---- .50B .25 -.05 .30 30 13750 ---- .70B ---- .70B .35 -.05 .40 151 14000 .50 1.00B .50 .50B .45 -.10 5 .55 13 88 14250 ---- 1.30B ---- 1.30B .60 -.10 .70 21 14500 ---- 1.70B ---- 1.70B .80 -.10 .90 6 14600 ---- 1.85B ---- 1.85B .90 -.10 1.00 13 14700 1.70 2.00B 1.70 1.70B 1.00 -.10 2 1.10 2 27 14750 1.90 2.05B 1.35A 1.90B 1.05 -.10 3 1.15 17 14800 1.95 2.10B 1.40A 1.95B 1.10 -.10 3 1.20 14900 2.05 2.20B 2.05 2.05B 1.25 -.05 3 1.30 15000 2.15 2.30B 2.15 2.15B 1.40 .00 3 1.40 2 15100 ---- 2.40B ---- 2.40B 1.55 +.05 1.50 15200 ---- 2.50B ---- 2.50B 1.70 +.05 1.65 15250 ---- 2.60B ---- 2.60B 1.80 +.10 1.70 15300 ---- 2.65B ---- 2.65B 1.90 +.15 1.75 1 15400 ---- 2.80B ---- 2.80B 2.10 +.20 1.90 76 15500 ---- 3.00B ---- 3.00B 2.30 +.30 2.00 125 15550 ---- 3.10B ---- 3.10B 2.40 +.30 2.10 15600 ---- 3.20B ---- 3.20B 2.50 +.35 2.15 76 15650 ---- 3.35B ---- 3.35B 2.65 +.45 2.20 15700 ---- 3.45B ---- 3.45B 2.75 +.50 2.25 2 15750 ---- 3.60B ---- 3.60B 2.85 +.55 2.30 112 15800 ---- 3.75B ---- 3.75B 3.00 +.60 2.40 113 15850 ---- 3.90B ---- 3.90B 3.10 +.65 2.45 15900 ---- 4.05B ---- 4.05B 3.25 +.75 2.50 3 15950 ---- 4.20B ---- 4.20B 3.40 +.80 2.60 16000 ---- 4.35B ---- 4.35B 3.55 +.85 2.70 5 103 16050 ---- 4.55B ---- 4.55B 3.65 +.90 2.75 2 16100 ---- 4.75B ---- 4.75B 3.85 +1.00 2.85 61 16150 5.00 5.00 5.00 5.00A 4.00 +1.05 2 2.95 16200 ---- 5.00B ---- 5.00B 4.15 +1.10 3.05 114 16250 4.70 5.25B 4.70 4.70A 4.35 +1.20 5 3.15 5 5 16300 4.85 5.50B 4.85 4.85A 4.55 +1.30 5 3.25 2 16350 ---- 6.00B ---- 6.00B 4.75 +1.40 3.35 16400 5.25 6.25B 5.25 5.25 4.95 +1.45 3 3.50 26 16450 ---- 6.50B ---- 6.50B 5.25 +1.60 3.65 2 16500 5.25 7.00B 5.25 5.25 5.50 +1.70 4 3.80 1 37 16550 ---- 7.50B ---- 7.50B 5.75 +1.80 3.95 10 16600 ---- 8.00B ---- 8.00B 6.00 +1.85 20 4.15 1 106 16650 ---- 8.50B ---- 8.50B 6.50 +2.15 4.35 11 16675 8.00 8.75B 8.00 8.00B 6.50 +2.05 4 4.45 16700 8.25 9.00B 8.25 8.25B 6.75 +2.20 4 4.55 10 16725 8.50 9.25B 8.50 8.50B 7.00 +2.35 4 4.65 16750 ---- 9.75B ---- 9.50B 7.25 +2.45 4.80 1 12 16775 9.00 10.00B 7.25 7.25 7.50 +2.60 9 4.90 16800 9.00 10.25B 9.00 9.00A 7.75 +2.75 14 5.00 9 16825 9.75 10.75B 7.75 7.75 8.00 +2.75 12 5.25 16850 8.00 11.25B 8.00 8.00 8.25 +3.00 1 5.25 59 16875 ---- 11.50B ---- 11.50B 8.50 +3.00 5.50 16900 10.50 12.00B 10.50 10.50B 8.75 +3.00 1 5.75 113 16925 ---- 12.50B ---- 12.50B 9.00 +3.00 6.00 16950 13.00 13.25B 13.00 13.00A 9.25 +3.25 1 6.00 1 24 16975 ---- 13.75B ---- 13.75B 9.75 +3.50 6.25 17000 6.25 14.50B 6.25 11.00B 10.00 +3.50 9 6.50 38 142 17025 ---- 15.00B ---- 15.00B 10.50 +3.75 6.75 17050 10.00 15.75B 10.00 10.00 10.75 +3.75 6 7.00 12 14 17075 16.25 16.50B 16.25 16.25A 11.25 +4.00 5 7.25 17100 13.50 17.50B 13.50 14.50B 11.75 +4.25 18 7.50 5 98 17125 ---- 18.25B 7.75A 7.75A 12.25 +4.25 8.00 17150 18.50 19.25B 8.00A 18.25B 12.75 +4.50 52 8.25 1 25 17175 ---- 20.25B 8.25A 20.25B 13.25 +4.75 8.50 17200 ---- 21.25B 8.75A 21.25B 14.00 +5.00 149 9.00 3 217 17225 ---- 22.50B 9.00A 22.50B 14.50 +5.25 9.25 1 1 17250 20.00 23.75B 9.50A 18.50B 15.25 +5.50 26 9.75 3 24 17275 10.75 25.00B 9.75A 10.00B 16.00 +5.75 4 10.25 17 17 17300 21.00 26.50B 10.25A 16.00B 16.75 +6.00 7 10.75 18 85 17325 ---- 28.00B 10.75A 28.00B 17.50 +6.25 11.25 3 3 17350 ---- 29.50B 11.25A 29.50B 18.50 +6.75 11.75 3 11 17375 20.00 31.25B 11.75A 20.00B 19.50 +7.00 50 12.50 17400 ---- 33.25B 12.25A 33.25B 20.50 +7.50 2 13.00 157 17425 ---- 35.25B 13.00A 35.25B 21.50 +7.75 13.75 17450 ---- 37.25B 13.75A 37.25B 22.75 +8.25 14.50 13 17475 ---- 39.50B 14.50A 39.50B 24.25 +9.00 15.25 17500 16.00 42.00B 15.25A 29.25B 25.50 +9.50 65 16.00 79 106 17525 ---- 44.50B 16.00A 44.50B 27.00 +10.00 17.00 17550 ---- 47.25B 17.25A 47.25B 28.75 +10.75 18.00 45 17575 42.75 50.25B 18.25A 42.75A 30.50 +11.50 5 19.00 17600 32.00 53.50B 19.25A 30.50 32.50 +12.25 306 20.25 151 219 17625 50.25 56.75B 20.50A 46.75A 34.50 +13.00 2 21.50 17650 27.50 60.50B 21.75A 45.75A 36.75 +14.00 31 22.75 50 83 17675 38.25 64.25B 23.00A 38.25A 39.00 +14.75 11 24.25 17700 44.00 68.25B 24.50A 45.50A 41.50 +15.75 5 25.75 52 82 17725 49.00 72.50B 26.00A 57.25B 44.25 +16.75 12 27.50 17750 61.25 77.00B 27.75A 61.25B 47.25 +18.00 1 29.25 51 88 17775 ---- 82.00B 29.75A 82.00B 50.25 +19.00 31.25 17800 33.75 87.00B 31.75A 74.00A 53.75 +20.50 15 33.25 117 421 17825 ---- 92.50B 33.50A 92.50B 57.25 +21.75 35.50 17850 39.50 98.25B 36.00A 72.75B 61.00 +23.00 12 38.00 5 63 17875 42.75 104.25B 38.50A 42.75A 65.00 +24.50 13 40.50 17900 44.25 110.50B 41.25A 69.50B 69.25 +26.00 16 43.25 21 220 17925 ---- 117.25B 44.00A 117.25B 74.00 +27.75 46.25 17950 50.75 124.25B 47.00A 50.75B 78.75 +29.25 45 49.50 4 44 17975 55.00 131.75B 50.25A 55.00B 84.00 +31.25 10 52.75 1 1 18000 62.50 139.50B 53.75A 88.00B 89.50 +33.00 206 56.50 56 367 18025 ---- 147.50B 57.50A 147.50B 95.25 +35.00 60.25 18050 70.75 156.00B 61.50A 70.75A 101.50 +37.00 2 64.50 4 113 18075 119.75 165.00B 65.75A 128.75B 108.25 +39.25 4 69.00 18100 76.00 174.25B 70.25A 115.00A 115.00 +41.50 7 73.50 6 331 18125 ---- 184.00B 75.25A 184.00B 122.50 +44.00 78.50 2 1 18150 ---- 194.00B 80.25A 193.75B 130.25 +46.25 84.00 3 49 18175 ---- 204.75B 85.75A 204.75B 138.50 +49.00 89.50 18200 163.25 216.25B 91.50A 160.00A 147.00 +51.50 18 95.50 3 290 18225 205.25 227.75B 97.75A 157.50B 156.25 +54.25 177 102.00 18250 113.00 239.25B 104.25A 204.25B 165.75 +57.00 14 108.75 34 19 18275 238.50 251.75B 111.25A 238.50B 175.75 +59.75 10 116.00 1 1 18300 201.50 264.75B 118.50A 201.50B 186.25 +62.75 9 123.50 4 44 18325 210.00 278.00B 126.25A 210.00B 197.50 +66.00 1 131.50 18350 ---- 291.50B 134.50A 291.50B 209.00 +69.00 140.00 1 6 18375 ---- 305.50B 143.25A 305.50B 221.00 +72.25 148.75 18400 ---- 321.00B 152.25A 321.00B 233.75 +75.50 4 158.25 95 309 18425 ---- 336.00B 161.75A 336.00B 246.75 +78.75 168.00 18450 ---- 352.00B 172.00A 352.00B 260.50 +82.25 18 178.25 7 13 18475 200.00 368.00B 182.50A 200.00A 274.75 +85.50 1 189.25 18500 205.00 385.00B 193.50A 380.00A 289.50 +89.00 44 200.50 22 44 18525 ---- 397.25B 205.25A 396.25B 305.00 +92.75 212.25 18550 ---- 420.00B 218.00A 420.00B 320.75 +96.00 224.75 2 4 18575 ---- 433.25B 231.25A 429.75B 337.25 +99.50 237.75 1 1 18600 ---- 456.25B 244.75A 456.25B 354.00 +102.75 3 251.25 102 85 18625 ---- 470.75B 258.25A 469.00B 371.50 +106.25 265.25 1 1 18650 ---- 494.50B 273.00A 494.50B 389.50 +109.75 279.75 30 32 18675 ---- 501.25B 288.00A 498.75B 408.00 +113.25 294.75 6 3 18700 ---- 535.00B 304.00A 535.00B 427.00 +116.50 1 310.50 19 18725 ---- 542.25B 323.50A 542.00B 446.25 +119.50 326.75 18750 ---- 577.00B 336.25A 577.00B 466.25 +123.00 343.25 18775 ---- 586.00B ---- 581.00B 486.50 +126.00 360.50 18800 ---- 620.50B 371.25A 620.50B 507.25 +129.00 378.25 18825 ---- 630.25B ---- 625.50B 528.25 +131.75 396.50 18850 ---- 664.25B 409.00A 664.25B 549.50 +134.50 415.00 18875 ---- 675.00B ---- 670.25B 571.25 +137.00 434.25 18900 ---- 709.75B 446.50A 709.75B 593.50 +139.75 453.75 18925 ---- 720.75B ---- 715.75B 615.75 +142.00 473.75 18950 ---- 755.25B 487.00A 755.25B 638.25 +144.25 494.00 18975 ---- 767.00B ---- 761.75B 661.25 +146.50 514.75 19000 ---- 802.50B 529.50A 802.50B 684.25 +148.25 536.00 19025 ---- 814.25B ---- 808.50B 707.50 +150.00 557.50 19050 ---- 848.00B 573.25A 848.00B 731.00 +151.75 579.25 19075 ---- 862.00B ---- 856.25B 754.75 +153.50 601.25 19100 ---- 884.00B 617.00A 880.75B 778.50 +155.00 623.50 19125 ---- 905.25B ---- 900.25B 802.50 +156.25 646.25 19150 ---- 929.50B 662.50A 924.50B 826.50 +157.50 669.00 19175 ---- 953.75B ---- 948.75B 850.75 +158.50 692.25 19200 ---- 978.00B 708.00A 972.00B 875.00 +159.50 715.50 19225 ---- 1002.50B ---- 997.75B 899.25 +160.50 738.75 19250 ---- 1028.50B 755.25A 1025.50B 923.75 +161.25 762.50 19275 ---- 1051.50B ---- 1045.50B 948.00 +161.75 786.25 19300 ---- 1077.75B ---- 1074.50B 972.50 +162.50 810.00 19325 ---- 1100.50B ---- 1095.50B 997.25 +163.00 834.25 19350 ---- 1126.75B ---- 1124.00B 1021.75 +163.50 858.25 19375 ---- 1150.25B ---- 1150.25B 1046.50 +164.00 882.50 19400 ---- 1176.25B ---- 1173.75B 1071.25 +164.50 906.75 19425 ---- ---- ---- 938.50A 1095.75 ---- ---- 19450 ---- 1226.00B ---- 1223.25B 1120.50 +165.00 955.50 19500 ---- 1275.75B ---- 1273.00B 1170.25 +165.50 1004.75 19550 ---- 1325.50B ---- 1322.50B 1219.75 +165.75 1054.00 19600 ---- 1375.25B ---- 1372.00B 1269.50 +166.25 1103.25 19650 ---- 1425.00B ---- 1421.75B 1319.25 +166.50 1152.75 19700 ---- 1474.50B ---- 1471.50B 1369.00 +166.75 1202.25 19750 ---- 1524.25B ---- 1521.50B 1418.75 +166.75 1252.00 19800 ---- 1574.25B ---- 1571.25B 1468.50 +166.75 1301.75 19900 ---- 1674.00B ---- 1671.00B 1568.25 +167.00 1401.25 20000 ---- 1773.75B ---- 1770.75B 1668.00 +167.25 1500.75 20100 ---- 1873.50B ---- 1870.75B 1767.75 +167.25 1600.50 20200 ---- 1973.25B ---- 1970.25B 1867.50 +167.25 1700.25 20250 ---- 2023.00B ---- 2020.00B 1917.50 +167.50 1750.00 20300 ---- 2073.00B ---- 2070.00B 1967.25 +167.25 1800.00 20400 ---- 2172.75B ---- 2169.75B 2067.25 +167.50 1899.75 20500 ---- 2272.50B ---- 2269.50B 2167.00 +167.50 1999.50 20750 ---- 2522.00B ---- 2519.00B 2416.75 +167.50 2249.25 21000 ---- 2771.50B ---- 2768.50B 2666.25 +167.50 2498.75 21250 ---- 3020.75B ---- 3018.00B 2916.00 +167.75 2748.25 21500 ---- 3270.50B ---- 3267.50B 3165.50 +167.50 2998.00 21750 ---- 3520.00B ---- 3517.00B 3415.25 +167.75 3247.50 22000 ---- 3769.50B ---- 3766.50B 3664.75 +167.50 3497.25 22500 ---- 4268.50B ---- 4265.50B 4164.00 +167.75 3996.25 23000 ---- 4767.50B ---- 4764.75B 4663.25 +167.75 4495.50 23500 ---- 5266.50B ---- 5263.75B 5162.75 +168.00 4994.75 24000 ---- 5765.75B ---- 5763.00B 5662.00 +168.00 5494.00 24500 ---- 6264.75B ---- 6261.25B 6161.25 +168.00 5993.25 25000 ---- 6763.75B ---- 6761.00B 6660.50 +168.25 6492.25 25500 ---- 7263.00B ---- 7260.00B 7159.75 +168.25 6991.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1514 1044 5715 QN3 APR24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3500 ---- ---- 4679.00A 4679.00A 14793.25 -164.75 4958.00 4000 ---- ---- 4180.25A 4180.25A 14294.50 -164.75 4459.25 4500 ---- ---- 3681.75A 3681.75A 13795.75 -164.75 3960.50 5000 ---- ---- 3183.25A 3183.25A 13297.00 -165.00 3462.00 5500 ---- ---- 2684.75A 2684.75A 12798.25 -165.00 2963.25 6000 ---- ---- 2186.00A 2186.00A 12299.50 -165.00 2464.50 6500 ---- ---- 1687.50A 1687.50A 11800.75 -165.00 1965.75 7000 ---- ---- 1189.00A 1189.00A 11302.00 -165.25 1467.25 7500 ---- ---- 0690.50A 0690.50A 10803.25 -165.25 0968.50 8000 ---- ---- 0191.75A 0191.75A 10304.50 -165.25 0469.75 8500 ---- ---- 9693.25A 9693.25A 9805.75 -165.25 9971.00 9000 ---- ---- 9194.75A 9194.75A 9307.00 -165.50 9472.50 9500 ---- ---- 8696.25A 8696.25A 8808.25 -165.50 8973.75 10000 ---- ---- 8197.75A 8197.75A 8309.50 -165.50 8475.00 10250 ---- ---- 7948.50A 7948.50A 8060.00 -165.75 8225.75 10500 ---- ---- 7699.25A 7699.25A 7810.75 -165.50 7976.25 10750 ---- ---- 7450.00A 7450.00A 7561.25 -165.75 7727.00 11000 ---- ---- 7200.75A 7200.75A 7312.00 -165.75 7477.75 11250 ---- ---- 6951.50A 6951.50A 7062.75 -165.75 7228.50 11500 ---- ---- 6702.25A 6702.25A 6813.25 -165.75 6979.00 11750 ---- ---- 6453.25A 6453.25A 6564.00 -165.75 6729.75 12000 ---- ---- 6204.00A 6204.00A 6314.75 -165.75 6480.50 12250 ---- ---- 5955.00A 5955.00A 6065.50 -165.75 6231.25 12500 ---- ---- 5706.00A 5706.00A 5816.25 -165.75 5982.00 12750 ---- ---- 5456.75A 5456.75A 5567.00 -165.75 5732.75 13000 ---- ---- 5207.75A 5207.75A 5317.75 -166.00 5483.75 13250 ---- ---- 4958.75A 4958.75A 5068.75 -165.75 5234.50 13500 ---- ---- 4710.00A 4710.00A 4819.75 -165.75 4985.50 13750 ---- ---- 4461.25A 4461.25A 4570.50 -166.00 4736.50 14000 ---- ---- 4212.25A 4212.25A 4321.75 -165.75 4487.50 14250 ---- ---- 3963.50A 3963.50A 4072.75 -165.75 4238.50 14300 ---- ---- 3913.75A 3913.75A 4023.00 -165.75 4188.75 14400 ---- ---- 3814.00A 3814.00A 3923.50 -165.50 4089.00 14500 ---- ---- 3714.50A 3714.50A 3824.00 -165.50 3989.50 14600 ---- ---- 3615.25A 3615.25A 3724.25 -165.75 3890.00 14700 ---- ---- 3515.75A 3515.75A 3624.75 -165.75 3790.50 14750 ---- ---- 3466.00A 3466.00A 3575.00 -165.50 3740.50 14800 ---- ---- 3416.25A 3416.25A 3525.25 -165.50 3690.75 14900 ---- ---- 3316.75A 3316.75A 3425.75 -165.50 3591.25 15000 ---- ---- 3217.25A 3217.25A 3326.25 -165.50 3491.75 15100 ---- ---- 3117.75A 3117.75A 3226.75 -165.50 3392.25 15200 ---- ---- 3018.50A 3018.50A 3127.50 -165.00 3292.50 15250 ---- ---- 2968.00A 2968.00A 3077.75 -165.00 3242.75 1 15300 ---- ---- 2919.00A 2919.00A 3028.00 -165.00 3193.00 15400 ---- ---- 2819.50A 2819.50A 2928.50 -165.00 3093.50 15500 ---- ---- 2720.25A 2720.25A 2829.25 -164.75 2994.00 2 15550 ---- ---- 2670.50A 2670.50A 2779.50 -164.75 2944.25 15600 ---- ---- 2621.00A 2621.00A 2729.75 -164.75 2894.50 1 15650 ---- ---- 2571.25A 2571.25A 2680.00 -164.75 2844.75 15700 ---- ---- 2521.75A 2521.75A 2630.50 -164.50 2795.00 15750 ---- ---- 2472.25A 2472.25A 2580.75 -164.50 2745.25 15800 ---- ---- 2422.75A 2422.75A 2531.25 -164.50 2695.75 1 1 15850 ---- ---- 2373.00A 2373.00A 2481.50 -164.50 2646.00 15900 ---- ---- 2323.75A 2323.75A 2432.00 -164.25 2596.25 15950 ---- ---- 2274.50A 2274.50A 2382.25 -164.25 2546.50 16000 ---- ---- 2225.00A 2225.00A 2332.75 -164.25 2497.00 3 16050 ---- ---- 2175.75A 2175.75A 2283.25 -164.00 2447.25 16100 ---- ---- 2126.00A 2126.00A 2233.50 -164.25 2397.75 16150 ---- ---- 2076.75A 2076.75A 2184.00 -164.00 2348.00 16200 ---- ---- 2027.75A 2027.75A 2134.50 -164.00 2298.50 16250 ---- ---- 1977.75A 1977.75A 2085.25 -163.50 2248.75 12 16300 ---- ---- 1928.50A 1928.50A 2035.75 -163.50 2199.25 1 16350 ---- ---- 1880.00A 1880.00A 1986.25 -163.50 2149.75 16400 ---- ---- 1830.25A 1830.25A 1937.00 -163.25 2100.25 1 16450 ---- ---- 1781.75A 1781.75A 1887.50 -163.25 2050.75 16500 ---- ---- 1732.25A 1732.25A 1838.25 -163.00 2001.25 2 16550 ---- ---- 1684.00A 1684.00A 1789.00 -162.75 1951.75 16600 ---- ---- 1635.00A 1635.00A 1740.00 -162.50 1902.50 16650 ---- ---- 1574.00A 1574.00A 1690.75 -162.50 1853.25 16700 ---- ---- 1524.00A 1524.00A 1641.75 -162.00 1803.75 16750 ---- ---- 1476.00A 1476.00A 1592.75 -161.75 1754.50 28 16800 ---- ---- 1428.00A 1428.00A 1544.00 -161.50 1705.50 12 16850 ---- ---- 1380.00A 1380.00A 1495.25 -161.00 1656.25 16900 ---- ---- 1332.00A 1332.00A 1446.50 -160.75 1607.25 7 16950 ---- ---- 1283.75A 1283.75A 1398.00 -160.50 1558.50 17000 ---- ---- 1236.50A 1236.50A 1349.75 -159.75 1509.50 1 2 17050 ---- ---- 1189.25A 1189.25A 1301.50 -159.50 1461.00 17100 ---- 1418.00B 1143.75A 1143.75A 1253.50 -159.00 1412.50 17150 ---- 1370.00B 1096.50A 1096.50A 1206.00 -158.00 1364.00 17200 ---- 1320.00B 1051.00A 1051.00A 1158.50 -157.25 1315.75 2 17250 ---- 1272.00B 1003.75A 1003.75A 1111.25 -156.50 1267.75 2 17300 ---- 1224.00B 958.25A 958.25A 1064.25 -155.75 1220.00 4 17350 ---- 1178.00B 914.50A 914.50A 1017.75 -154.50 1172.25 17400 ---- 1130.00B 869.50A 869.50A 971.75 -153.25 1125.00 1 5 17450 ---- 1082.00B 826.00A 826.00A 926.00 -152.00 1078.00 17500 ---- 1037.00B 782.50A 782.50A 880.75 -150.50 1031.25 20 17550 ---- 989.75B 740.50A 740.50A 836.00 -149.00 985.00 17600 ---- 944.25B 698.50A 698.50A 791.75 -147.50 939.25 6 17650 ---- 898.75B 658.00A 658.00A 748.25 -145.50 893.75 17700 ---- 853.25B 617.50A 617.50A 705.50 -143.25 848.75 16 17750 ---- 809.50B 578.75A 578.75A 663.25 -141.00 804.25 2 8 17800 ---- 765.75B 540.00A 540.00A 622.00 -138.50 4 760.50 13 17850 ---- 722.50B 502.00A 502.00A 581.75 -135.75 717.50 17900 475.25 679.00B 466.00A 475.25B 542.25 -132.75 5 675.00 27 17950 ---- 638.50B 430.00A 430.00A 503.75 -129.75 633.50 18000 576.00 596.50B 396.25A 435.00A 466.50 -126.25 19 592.75 2 251 18050 ---- 557.50B 363.00A 363.00A 430.25 -122.75 553.00 1 18100 404.00 518.75B 331.25A 404.00 395.25 -119.00 1 514.25 126 18150 ---- 480.00B 301.25A 301.25A 361.50 -115.00 476.50 18200 ---- 443.75B 272.75A 272.75A 329.25 -110.75 440.00 281 18250 307.25 409.00B 245.50A 275.00A 298.50 -106.50 5 405.00 1 262 18300 265.00 375.00B 220.25A 274.50A 269.25 -101.75 22 371.00 10 446 18350 255.00 342.00B 196.75A 205.00B 241.75 -97.00 2 338.75 6 18400 181.00 310.75B 175.00A 181.00B 216.00 -91.75 57 307.75 10 247 18450 162.50 282.25B 154.75A 176.50A 192.00 -86.50 6 278.50 6 36 18500 234.50 254.00B 136.00A 141.25B 169.75 -81.00 316 250.75 46 453 18550 216.25 228.00B 119.00A 125.50A 149.25 -75.25 503 224.50 2 441 18600 161.75 203.25B 103.75A 117.25B 130.50 -69.75 115 200.25 36 312 18650 112.25 180.25B 90.00A 93.50B 113.50 -64.00 2 177.50 251 213 18700 129.00 159.00B 77.50A 86.00B 98.25 -58.25 162 156.50 7 518 18720 ---- 150.75B 73.00A 73.00A 92.50 -56.25 148.75 9 48 18750 124.25 139.25B 66.50A 85.50B 84.50 -53.00 82 137.50 17 403 18800 62.75 121.75B 56.75A 62.75A 72.50 -47.50 121 120.00 65 332 18820 106.25 115.25B 53.25A 59.75B 68.00 -45.50 194 113.50 10 10 18840 ---- 109.00B 50.00A 50.00A 63.75 -43.75 107.50 18850 98.50 106.00B 48.50A 54.25B 61.75 -42.75 36 104.50 31 73 18870 53.50 100.00B 45.25A 53.50A 57.75 -40.75 23 98.50 13 11 18900 46.50 91.75B 41.00A 52.75B 52.25 -38.25 101 90.50 36 360 18950 70.00 79.25B 34.75A 44.00A 44.25 -33.75 68 78.00 35 103 19000 61.00 68.00B 29.25A 38.25 37.25 -29.75 75 67.00 25 576 19020 ---- 63.75B 27.50A 27.50A 34.75 -28.25 1 63.00 19050 27.25 58.00B 24.75A 32.25 31.25 -26.00 19 57.25 82 19100 45.75 49.25B 21.00A 27.00 26.00 -22.75 25 48.75 2 347 19120 25.25 46.00B 19.50A 25.25 24.25 -21.50 6 45.75 12 19130 24.25 44.50B 18.75A 24.25 23.50 -20.75 5 44.25 4 19140 39.25 43.00B 18.25A 23.50 22.75 -20.00 14 42.75 17 19150 20.25 41.75B 17.50A 22.50 21.75 -19.75 12 41.50 25 123 19160 ---- ---- 17.00A 17.00A 21.00 -19.25 40.25 6 123 19170 17.00 21.00 16.50A 21.00 20.25 -18.50 5 38.75 14 19180 23.00 23.00 15.75A 23.00A 19.50 -18.00 1 37.50 1 13 19200 34.25 35.25B 14.75A 18.75A 18.25 -17.00 34 35.25 27 126 19220 21.00 21.00 13.75A 17.50 17.00 -15.75 10 32.75 19250 22.50 22.50 12.50A 15.75 15.25 -14.50 58 29.75 6 178 19300 22.25 25.00B 10.50A 13.75 12.75 -12.25 36 25.00 12 236 19320 ---- ---- 9.75A 9.75A 11.75 -11.50 23.25 37 37 19350 13.50 13.50 8.75A 13.50A 10.75 -10.25 2 21.00 1 67 19400 ---- ---- 7.50A 7.50A 9.00 -8.50 1 17.50 8 138 19450 13.25 14.50B 6.25A 13.00A 7.50 -7.25 31 14.75 2 76 19480 ---- ---- 5.75A 5.75A 6.75 -6.50 13.25 8 8 19500 5.25 5.25 5.25 5.25B 6.25 -6.00 19 12.25 20 223 19550 ---- ---- 4.45A 4.45A 5.25 -5.00 10.25 39 237 19600 ---- ---- 3.85A 3.85A 4.50 -4.00 58 8.50 4 106 19650 ---- ---- 3.35A 3.35A 3.85 -3.40 7.25 39 196 19700 ---- ---- 2.90A 2.90A 3.30 -2.70 6.00 88 66 19750 ---- ---- 2.50A 2.50A 2.80 -2.20 15 5.00 75 275 19800 ---- ---- 2.20A 2.20A 2.45 -1.75 4.20 52 197 19850 ---- ---- 1.95A 1.95A 2.10 -1.45 3.55 5 78 19900 1.55 1.55 1.55 1.55 1.85 -1.10 1 2.95 3 67 19920 ---- ---- 1.65A 1.65A 1.75 -1.00 2.75 19930 ---- ---- 1.60A 1.60A 1.70 -1.00 2.70 66 19940 ---- ---- 1.55A 1.55A 1.65 -.95 2.60 6 90 19950 ---- ---- 1.50A 1.50A 1.60 -.90 10 2.50 22 19980 ---- ---- 1.40A 1.40A 1.45 -.80 2.25 1 19990 ---- ---- 1.40A 1.40A 1.45 -.75 2.20 1 20000 ---- ---- 1.35A 1.35A 1.40 -.70 1 2.10 296 20010 ---- ---- 1.35A 1.35A 1.35 -.70 2.05 1 20020 ---- ---- 1.30A 1.30A 1.30 -.65 1.95 20040 ---- ---- 1.25A 1.25A 1.25 -.60 1.85 3 20050 ---- ---- 1.20A 1.20A 1.25 -.55 1.80 24 20060 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 20070 ---- ---- 1.20A 1.20A 1.15 -.50 1.65 3 20080 ---- ---- 1.15A 1.15A 1.15 -.45 1.60 6 20090 ---- ---- 1.15A 1.15A 1.10 -.45 1.55 27 20100 ---- ---- 1.15A 1.15A 1.10 -.40 1.50 36 20110 ---- ---- 1.10A 1.10A 1.05 -.40 1.45 1 20120 ---- ---- 1.10A 1.10A 1.05 -.35 1.40 2 20130 ---- ---- 1.10A 1.10A 1.00 -.35 1.35 41 20140 ---- ---- 1.05A 1.05A 1.00 -.30 1.30 2 4 20150 ---- ---- 1.05A 1.05A .95 -.30 1.25 53 20200 ---- ---- 1.00A 1.00A .85 -.20 1.05 24 20250 ---- ---- .75A .75A .80 -.10 .90 194 20300 ---- ---- ---- ---- .75 .00 .75 16 20400 ---- ---- ---- ---- .60 +.05 .55 52 20500 ---- ---- ---- ---- .55 +.15 .40 6 225 20750 ---- ---- ---- ---- .45 +.25 .20 309 21000 ---- .20B ---- .20B .40 +.30 1 .10 82 21250 ---- ---- ---- ---- .25 +.20 .05 2 21500 ---- ---- ---- ---- .15 +.10 .05 12 21750 ---- ---- ---- ---- .05 +.05 CAB 63 22000 ---- ---- ---- ---- CAB .00 CAB 35 22500 ---- ---- ---- ---- CAB .00 CAB 1 23000 ---- ---- ---- ---- CAB .00 CAB 10 23500 ---- ---- ---- ---- CAB .00 CAB 24000 ---- ---- ---- ---- CAB .00 CAB 24500 ---- ---- ---- ---- CAB .00 CAB 25000 ---- ---- ---- ---- CAB .00 CAB 25500 ---- ---- ---- ---- CAB .00 CAB QN3 MAY24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- 4122.50A 4122.50A 14236.50 -164.00 4400.50 4500 ---- ---- 3626.00A 3626.00A 13739.75 -164.25 3904.00 5000 ---- ---- 3129.75A 3129.75A 13243.00 -164.25 3407.25 5500 ---- ---- 2633.25A 2633.25A 12746.25 -164.25 2910.50 6000 ---- ---- 2136.75A 2136.75A 12249.50 -164.50 2414.00 6500 ---- ---- 1640.25A 1640.25A 11752.75 -164.50 1917.25 7000 ---- ---- 1144.00A 1144.00A 11256.00 -164.50 1420.50 7500 ---- ---- 0647.50A 0647.50A 10759.50 -164.50 0924.00 8000 ---- ---- 0151.25A 0151.25A 10262.75 -164.50 0427.25 8500 ---- ---- 9654.75A 9654.75A 9766.00 -164.75 9930.75 9000 ---- ---- 9158.50A 9158.50A 9269.50 -164.75 9434.25 9500 ---- ---- 8662.25A 8662.25A 8773.00 -164.50 8937.50 10000 ---- ---- 8166.25A 8166.25A 8276.50 -164.50 8441.00 10500 ---- ---- 7670.25A 7670.25A 7780.00 -164.75 7944.75 10750 ---- ---- 7422.25A 7422.25A 7531.75 -164.75 7696.50 11000 ---- ---- 7174.25A 7174.25A 7283.50 -164.75 7448.25 11250 ---- ---- 6926.25A 6926.25A 7035.50 -164.50 7200.00 11500 ---- ---- 6678.50A 6678.50A 6787.50 -164.50 6952.00 11750 ---- ---- 6430.50A 6430.50A 6539.50 -164.25 6703.75 12000 ---- ---- 6182.50A 6182.50A 6291.50 -164.25 6455.75 12250 ---- ---- 5934.75A 5934.75A 6043.50 -164.25 6207.75 12500 ---- ---- 5687.00A 5687.00A 5795.75 -164.00 5959.75 12750 ---- ---- 5439.25A 5439.25A 5548.00 -163.75 5711.75 13000 ---- ---- 5191.50A 5191.50A 5300.25 -163.75 5464.00 13250 ---- ---- 4944.25A 4944.25A 5052.75 -163.25 5216.00 13500 ---- ---- 4696.75A 4696.75A 4805.25 -163.25 4968.50 13 13750 ---- ---- 4449.00A 4449.00A 4557.75 -163.00 4720.75 14000 ---- ---- 4201.75A 4201.75A 4310.75 -162.50 4473.25 14250 ---- ---- 3955.00A 3955.00A 4063.75 -162.25 4226.00 14500 ---- ---- 3708.75A 3708.75A 3817.00 -162.00 3979.00 14600 ---- ---- 3610.25A 3610.25A 3718.50 -161.75 3880.25 14700 ---- ---- 3511.75A 3511.75A 3619.75 -161.75 3781.50 14750 ---- ---- 3462.75A 3462.75A 3570.50 -161.50 3732.00 14800 ---- ---- 3413.50A 3413.50A 3521.25 -161.50 3682.75 14900 ---- ---- 3315.25A 3315.25A 3423.00 -161.25 3584.25 15000 ---- ---- 3217.25A 3217.25A 3324.50 -161.25 3485.75 15100 ---- ---- 3119.50A 3119.50A 3226.25 -161.00 3387.25 15200 ---- ---- 3021.50A 3021.50A 3128.25 -160.75 3289.00 15250 ---- ---- 2972.75A 2972.75A 3079.25 -160.50 3239.75 15300 ---- ---- 2924.00A 2924.00A 3030.25 -160.50 3190.75 15400 ---- ---- 2826.75A 2826.75A 2932.25 -160.25 3092.50 15500 ---- ---- 2729.50A 2729.50A 2834.50 -160.00 2994.50 15600 ---- ---- 2632.75A 2632.75A 2737.00 -159.75 2896.75 15700 ---- ---- 2539.25A 2539.25A 2639.75 -159.50 2799.25 15750 ---- ---- 2491.00A 2491.00A 2591.25 -159.25 2750.50 15800 ---- ---- 2443.00A 2443.00A 2543.00 -158.75 2701.75 15900 ---- ---- 2347.25A 2347.25A 2446.25 -158.25 2604.50 16000 ---- ---- 2251.75A 2251.75A 2350.00 -157.50 2507.50 16100 ---- ---- 2157.00A 2157.00A 2254.00 -157.00 2411.00 16200 ---- ---- 2062.25A 2062.25A 2158.50 -156.25 2314.75 16250 ---- ---- 2015.50A 2015.50A 2111.00 -155.75 2266.75 16300 ---- ---- 1968.75A 1968.75A 2063.50 -155.50 2219.00 16400 ---- ---- 1875.75A 1875.75A 1969.25 -154.25 2123.50 16500 ---- ---- 1779.00A 1779.00A 1875.50 -153.25 2028.75 16600 ---- ---- 1688.50A 1688.50A 1782.50 -152.00 1934.50 16700 ---- ---- 1598.75A 1598.75A 1690.25 -150.75 1841.00 16750 ---- ---- 1554.50A 1554.50A 1644.75 -149.75 1794.50 2 16800 ---- ---- 1510.25A 1510.25A 1599.25 -149.00 1748.25 16900 ---- ---- 1422.75A 1422.75A 1509.00 -147.50 1656.50 17000 ---- ---- 1336.75A 1336.75A 1420.00 -145.50 1565.50 9 17100 ---- ---- 1252.25A 1252.25A 1332.25 -143.25 1475.50 1 1 17200 ---- ---- 1152.50A 1152.50A 1246.00 -141.00 1387.00 17250 ---- ---- 1111.50A 1111.50A 1203.50 -139.75 1343.25 17300 ---- ---- 1070.75A 1070.75A 1161.50 -138.25 1299.75 17400 ---- ---- 991.25A 991.25A 1078.50 -135.50 1214.00 1 1 17500 ---- 1134.25B 913.75A 913.75A 997.75 -132.25 1130.00 17600 ---- 1052.00B 839.00A 839.00A 919.00 -128.75 1047.75 17700 ---- 972.00B 766.50A 766.50A 842.50 -125.25 967.75 5 17750 ---- 932.75B 731.50A 731.50A 805.50 -123.00 928.50 1 13 17800 ---- 894.00B 697.00A 697.00A 769.00 -121.00 890.00 4 17900 ---- 818.75B 630.50A 630.50A 698.00 -116.75 814.75 1 18000 ---- 746.25B 566.75A 566.75A 630.25 -112.00 742.25 167 18100 ---- 676.50B 506.75A 506.75A 565.50 -107.50 673.00 16 18200 ---- 610.25B 450.25A 450.25A 504.50 -102.25 606.75 1 46 18250 ---- 578.25B 423.25A 423.25A 475.50 -99.50 575.00 99 18300 426.50 547.25B 397.50A 435.00A 447.25 -96.75 6 544.00 20 18400 409.00 487.75B 348.25A 409.00B 393.75 -91.25 1 485.00 15 18500 324.50 432.25B 303.75A 320.50B 344.25 -85.50 2 429.75 6 324 18600 ---- 380.50B 263.25A 263.25A 298.75 -79.50 162 378.25 119 18700 231.00 333.00B 226.50A 231.00B 257.50 -73.50 5 331.00 3 142 18750 ---- 310.50B 209.50A 209.50A 238.50 -70.50 309.00 6 544 18800 198.00 289.25B 193.50A 218.25B 220.25 -67.50 40 287.75 3 17 18900 199.25 249.75B 164.25A 177.00B 187.00 -61.75 250 248.75 3 380 19000 199.00 214.00B 138.50A 146.50A 157.75 -55.75 18 213.50 10 468 19100 133.00 133.00 116.00A 123.00B 132.25 -50.00 57 182.25 3 129 19200 109.00 109.00 96.75A 101.50B 110.00 -44.50 55 154.50 2 310 19250 ---- ---- 88.25A 88.25A 100.00 -42.00 5 142.00 6 203 19300 92.75 92.75 80.25A 92.75B 91.00 -39.25 57 130.25 6 29 19400 ---- ---- 66.25A 66.25A 75.00 -34.25 18 109.25 132 198 19420 ---- ---- 63.75A 63.75A 72.00 -33.50 105.50 3 2 19450 ---- ---- 60.25A 60.25A 67.75 -32.00 99.75 19470 ---- ---- 57.75A 57.75A 65.25 -31.00 2 96.25 2 2 19500 84.75 84.75 54.50A 62.75 61.50 -29.75 17 91.25 11 551 19520 ---- ---- 52.50A 52.50A 59.00 -29.00 1 88.00 14 14 19540 58.00 58.00 50.25A 58.00A 56.75 -28.00 1 84.75 1 1 19550 ---- ---- 49.25A 49.25A 55.50 -27.75 83.25 2 2 19570 ---- ---- 47.50A 47.50A 53.25 -27.00 80.25 19600 73.75 75.25B 45.00A 47.25A 50.25 -25.50 6 75.75 2 284 19700 45.75 45.75 36.75A 38.00B 41.00 -21.75 5 62.75 1 28 19750 ---- ---- 33.25A 33.25A 36.75 -20.25 5 57.00 1 52 19800 ---- ---- 30.00A 30.00A 33.25 -18.50 5 51.75 4 64 19900 24.25 24.25 24.25 24.25B 27.00 -15.75 1 42.75 2 17 19950 ---- ---- 22.00A 22.00A 24.25 -14.50 2 38.75 25 20000 ---- ---- 20.00A 20.00A 21.75 -13.50 15 35.25 9 113 20050 18.75 18.75 18.00A 18.75A 19.75 -12.25 13 32.00 15 20100 ---- ---- 16.25A 16.25A 17.75 -11.25 18 29.00 2 4 20200 13.75 13.75 13.25A 13.75A 14.25 -9.50 13 23.75 1 111 20250 ---- ---- 12.00A 12.00A 13.00 -8.75 1 21.75 1 269 20300 ---- ---- 10.75A 10.75A 11.50 -8.25 8 19.75 2 58 20400 ---- ---- 9.00A 9.00A 9.50 -6.75 16.25 116 20450 11.75 11.75 8.00A 11.75A 8.50 -6.25 2 14.75 8 20460 ---- ---- 8.00A 8.00A 8.50 -6.00 14.50 3 20480 ---- ---- 7.75A 7.75A 8.00 -6.00 14.00 20500 7.00 7.00 7.00 7.00B 7.75 -5.75 101 13.50 4 40 20510 ---- ---- 7.25A 7.25A 7.50 -5.75 13.25 2 20530 ---- ---- 7.00A 7.00A 7.25 -5.50 12.75 24 20550 ---- ---- 6.75A 6.75A 7.00 -5.25 5 12.25 69 20750 ---- ---- 4.65A 4.65A 4.85 -3.65 8.50 96 20770 ---- ---- 4.50A 4.50A 4.65 -3.60 8.25 2 20790 ---- ---- 4.35A 4.35A 4.50 -3.50 8.00 4 20800 ---- ---- 4.30A 4.30A 4.40 -3.35 7.75 125 20820 ---- ---- 4.15A 4.15A 4.25 -3.25 7.50 80 20840 ---- ---- 4.05A 4.05A 4.10 -3.15 7.25 32 20850 ---- ---- 3.95A 3.95A 4.00 -3.00 7.00 1 20870 ---- ---- 3.85A 3.85A 3.85 -2.90 3 6.75 3 46 21000 3.65 3.65 3.15A 3.65 3.00 -2.50 2 5.50 2 18 21250 ---- ---- 2.25A 2.25A 1.95 -1.60 3.55 4 21500 1.90 1.90 .95 .95B 1.30 -1.10 3 2.40 2 12 21750 ---- ---- 1.20A 1.20A .90 -.75 1.65 15 22000 ---- ---- .95A .95A .60 -.60 1.20 8 22500 ---- ---- ---- ---- .35 -.30 .65 82 23000 ---- ---- ---- ---- .20 -.20 .40 20 23500 ---- ---- ---- ---- .15 -.10 .25 24000 ---- ---- ---- ---- .05 -.10 .15 24500 ---- ---- ---- ---- .05 -.05 .10 25000 ---- ---- ---- ---- CAB -.05 .05 25500 ---- ---- ---- ---- CAB .00 CAB QN3 JUN24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- ---- ---- 14388.00 -166.50 4554.50 4500 ---- ---- ---- ---- 13893.75 -166.50 4060.25 5000 ---- ---- ---- ---- 13399.50 -166.75 3566.25 5500 ---- ---- ---- ---- 12905.25 -166.75 3072.00 6000 ---- ---- ---- ---- 12411.00 -167.00 2578.00 6500 ---- ---- ---- ---- 11917.00 -166.75 2083.75 7000 ---- ---- ---- ---- 11422.75 -167.00 1589.75 7500 ---- ---- ---- ---- 10928.75 -167.00 1095.75 8000 ---- ---- ---- ---- 10434.75 -167.00 0601.75 8500 ---- ---- ---- ---- 9940.75 -167.00 0107.75 9000 ---- ---- ---- ---- 9447.00 -166.75 9613.75 9500 ---- ---- ---- ---- 8953.25 -166.75 9120.00 10000 ---- ---- ---- ---- 8459.75 -166.50 8626.25 10500 ---- ---- ---- ---- 7966.25 -166.50 8132.75 11000 ---- ---- ---- ---- 7473.25 -166.25 7639.50 11250 ---- ---- ---- ---- 7226.75 -166.00 7392.75 11500 ---- ---- ---- ---- 6980.25 -166.00 7146.25 11750 ---- ---- ---- ---- 6734.00 -165.75 6899.75 12000 ---- ---- ---- ---- 6487.75 -165.75 6653.50 12250 ---- ---- ---- ---- 6241.75 -165.50 6407.25 12500 ---- ---- ---- ---- 5995.75 -165.25 6161.00 12750 ---- ---- ---- ---- 5749.75 -165.25 5915.00 13000 ---- ---- ---- ---- 5504.25 -165.00 5669.25 13250 ---- ---- ---- ---- 5258.75 -164.75 5423.50 13500 ---- ---- ---- ---- 5013.50 -164.50 5178.00 13750 ---- ---- ---- ---- 4768.50 -164.50 4933.00 14000 ---- ---- ---- ---- 4524.00 -164.25 4688.25 14250 ---- ---- ---- ---- 4280.00 -164.00 4444.00 14500 ---- ---- ---- ---- 4036.75 -163.50 4200.25 14750 ---- ---- ---- ---- 3794.25 -162.75 3957.00 15000 ---- ---- ---- ---- 3552.75 -162.00 3714.75 15250 ---- ---- ---- ---- 3312.50 -161.00 3473.50 15500 ---- ---- ---- ---- 3074.00 -159.75 3233.75 15750 ---- ---- ---- ---- 2837.75 -158.00 2995.75 16000 ---- ---- ---- ---- 2604.00 -156.00 2760.00 16250 ---- ---- ---- ---- 2373.25 -153.75 2527.00 16500 ---- ---- ---- ---- 2146.75 -150.75 2297.50 16750 ---- ---- ---- ---- 1925.00 -147.00 2072.00 17000 ---- ---- ---- ---- 1709.25 -142.75 1852.00 17250 ---- ---- 1518.00A 1518.00A 1500.75 -137.50 1638.25 17500 ---- ---- 1317.75A 1317.75A 1301.00 -131.25 1432.25 17750 ---- ---- 1127.75A 1127.75A 1111.75 -124.00 1235.75 18000 ---- ---- 870.00A 870.00A 934.75 -115.75 1050.50 3 18250 855.00 873.75B 714.75A 725.00A 772.00 -106.50 2 878.50 1 18500 639.00 639.00 576.25A 596.00B 625.00 -96.75 8 721.75 2 18750 479.50 479.50 454.75A 474.00B 495.50 -86.25 45 581.75 19000 ---- ---- 352.25A 352.25A 384.00 -75.75 459.75 19250 ---- ---- 267.50A 267.50A 291.00 -65.25 1 356.25 8 19500 ---- ---- 199.25A 199.25A 216.00 -54.75 270.75 20 19750 ---- ---- 145.75A 145.75A 157.00 -45.00 202.00 20000 ---- ---- 105.00A 105.00A 112.50 -36.00 148.50 20250 105.25 105.25 75.25A 78.50A 79.50 -28.00 5 107.50 3 20500 ---- ---- 53.50A 53.50A 56.00 -21.25 1 77.25 20750 ---- ---- 38.00A 38.00A 39.25 -16.00 55.25 21000 ---- ---- 27.00A 27.00A 27.75 -11.75 3 39.50 3 21250 ---- ---- 19.75A 19.75A 19.75 -8.75 1 28.50 1 8 21500 ---- ---- 14.50A 14.50A 14.25 -6.50 20.75 10 21750 ---- ---- 10.75A 10.75A 10.25 -5.00 15.25 2 22000 ---- ---- 8.25A 8.25A 7.50 -3.75 11.25 2 22250 ---- ---- 6.50A 6.50A 5.50 -3.00 8.50 22500 ---- ---- 5.25A 5.25A 4.15 -2.35 6.50 3 23000 ---- ---- 3.30A 3.30A 2.50 -1.35 3.85 23500 ---- ---- 2.30A 2.30A 1.55 -.90 2.45 24000 ---- ---- ---- ---- 1.00 -.60 1.60 24500 ---- ---- ---- ---- .70 -.40 1.10 25000 ---- ---- ---- ---- .50 -.30 .80 25500 ---- ---- ---- ---- .35 -.20 .55 26000 ---- ---- ---- ---- .25 -.15 .40 26500 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3255 1345 16192 QN3 APR24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 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 9000 ---- ---- ---- ---- CAB .00 CAB 4 9500 ---- ---- ---- ---- CAB .00 CAB 86 10000 ---- ---- ---- ---- .05 .00 .05 348 10250 ---- ---- ---- ---- .05 .00 .05 175 10500 ---- ---- ---- ---- .05 .00 .05 850 10750 ---- ---- ---- ---- .10 .00 .10 5 11000 ---- ---- ---- ---- .15 +.05 .10 253 11250 ---- ---- ---- ---- .20 +.05 .15 4 11500 ---- ---- ---- ---- .25 +.05 .20 6 11750 ---- ---- ---- ---- .30 +.05 .25 63 12000 ---- .40B ---- .40B .40 +.10 .30 1 690 12250 ---- .60B ---- .60B .50 +.10 .40 1 897 12500 ---- .85B ---- .85B .65 +.15 .50 1 566 12750 ---- 1.15B ---- 1.15B .85 +.20 .65 233 13000 ---- 1.45B ---- 1.45B 1.05 +.25 .80 2601 13250 ---- 1.85B ---- 1.85B 1.30 +.25 42 1.05 21 640 13500 1.40 2.35B 1.40 1.45B 1.60 +.30 57 1.30 10 391 13750 2.25 2.80B 2.25 2.75A 1.95 +.35 29 1.60 422 14000 2.80 3.15 2.80 3.15A 2.35 +.40 8 1.95 147 3666 14250 ---- 3.45B ---- 3.45B 2.85 +.50 2.35 126 14300 ---- 3.55B ---- 3.55B 2.95 +.55 2.40 30 14400 ---- 3.75B ---- 3.75B 3.15 +.55 2.60 10 25 14500 ---- 3.95B ---- 3.95B 3.35 +.60 2.75 192 14600 ---- 4.20B ---- 4.20B 3.60 +.70 12 2.90 45 14700 ---- 4.40B ---- 4.40B 3.85 +.75 3.10 17 14750 4.20 4.55B 4.20 4.20A 3.95 +.75 82 3.20 9 266 14800 ---- 4.65B ---- 4.65B 4.10 +.85 21 3.25 24 14900 ---- 4.90B ---- 4.90B 4.35 +.90 3.45 17 15000 4.75 5.00B 4.75 4.80 4.60 +1.00 60 3.60 5 2886 15100 ---- 5.50B ---- 5.50B 4.85 +1.05 3.80 69 15200 5.75 5.75 5.75 5.75A 5.25 +1.25 8 4.00 2 187 15250 ---- 6.00B ---- 6.00B 5.25 +1.15 4.10 8 521 15300 ---- 6.00B ---- 6.00B 5.50 +1.35 4.15 197 15400 4.75 6.50B 4.75 4.75B 5.75 +1.35 7 4.40 607 15500 4.55 7.00B 4.55 6.25 6.25 +1.65 4 4.60 67 1627 15550 ---- 7.00B ---- 7.00B 6.25 +1.50 4.75 6 138 15600 ---- 7.25B ---- 7.25B 6.50 +1.65 4.85 3 159 15650 ---- 7.50B ---- 7.50B 6.75 +1.75 5.00 15700 ---- 7.75B ---- 7.75B 7.00 +1.75 5.25 140 15750 7.50 8.00B 7.50 7.50 7.25 +2.00 1 5.25 8 81 15800 ---- 8.50B ---- 8.50B 7.50 +2.00 12 5.50 334 15850 7.00 8.75B 7.00 8.25B 7.75 +2.25 26 5.50 7 15900 8.25 9.25B 8.25 8.50B 8.00 +2.25 2 5.75 6 429 15950 ---- 9.50B ---- 9.50B 8.25 +2.25 6.00 12 16000 9.00 10.00B 9.00 9.25B 8.50 +2.25 136 6.25 1116 16050 8.75 10.25B 8.75 8.75 8.75 +2.25 6 6.50 3 16100 10.00 10.75B 10.00 10.00B 9.25 +2.50 2 6.75 803 16150 10.50 11.25B 10.50 10.50B 9.50 +2.50 2 7.00 1 16200 ---- 11.75B ---- 11.75B 10.00 +2.75 7.25 23 182 16250 ---- 12.25B ---- 12.25B 10.25 +2.75 63 7.50 6 497 16300 ---- 13.00B ---- 13.00B 10.75 +3.00 7.75 92 1561 16350 12.75 13.50B 12.75 13.25A 11.25 +3.25 8 8.00 105 16400 ---- 14.25B ---- 14.25B 11.75 +3.25 2 8.50 538 16450 ---- 15.00B ---- 15.00B 12.25 +3.50 2 8.75 2 21 16500 ---- 16.00B ---- 16.00B 12.75 +3.50 45 9.25 4 995 16550 ---- 17.00B 9.50A 9.50A 13.50 +3.75 9.75 18 16600 ---- 18.00B ---- 18.00B 14.25 +4.00 10.25 318 16650 ---- 19.25B ---- 19.25B 15.00 +4.25 10.75 19 16700 ---- 20.50B ---- 20.50B 15.75 +4.50 300 11.25 1 1445 16750 17.25 22.00B 11.75A 17.00A 16.75 +4.75 85 12.00 45 405 16800 ---- 23.50B 12.50A 12.50A 17.75 +5.00 1 12.75 3 177 16850 ---- 25.50B 13.25A 25.50B 18.75 +5.25 13.50 34 16900 17.00 27.50B 14.00A 25.00B 20.00 +5.75 7 14.25 119 500 16950 ---- 29.75B 14.75A 29.75B 21.50 +6.25 15.25 92 106 17000 19.50 32.25B 15.75A 25.00A 23.00 +6.75 773 16.25 108 707 17050 21.00 35.00B 17.00A 28.00A 24.75 +7.25 11 17.50 27 17100 22.50 38.00B 18.25A 35.75A 26.75 +8.00 71 18.75 34 335 17150 ---- 41.25B 19.50A 41.25B 28.75 +8.50 20.25 28 66 17200 22.75 45.00B 21.00A 35.50A 31.25 +9.25 23 22.00 88 569 17250 43.75 49.25B 22.75A 43.75B 34.00 +10.25 64 23.75 35 722 17300 29.50 53.75B 24.75A 43.00B 37.00 +11.25 25 25.75 143 416 17350 53.75 58.75B 26.75A 50.25B 40.25 +12.25 47 28.00 30 50 17400 45.50 64.50B 29.25A 54.00A 44.00 +13.25 76 30.75 26 348 17450 61.00 70.50B 32.00A 57.50A 48.25 +14.75 59 33.50 130 17500 45.75 77.25B 35.00A 67.00B 52.75 +16.00 892 36.75 76 1796 17550 65.50 84.75B 38.50A 73.75B 58.00 +17.75 60 40.25 38 467 17600 74.50 93.00B 42.25A 65.50B 63.75 +19.50 83 44.25 32 818 17650 54.25 102.00B 46.50A 69.00A 70.00 +21.25 101 48.75 45 160 17700 97.25 111.75B 51.25A 97.25B 77.00 +23.50 81 53.50 16 197 17750 87.25 122.50B 56.50A 87.25B 84.75 +25.75 5 59.00 22 276 17800 ---- 134.25B 62.50A 134.25B 93.50 +28.50 9 65.00 4 611 17850 128.00 147.00B 69.00A 131.75A 102.75 +31.00 123 71.75 12 58 17900 126.75 160.75B 76.25A 117.00B 113.25 +34.00 9 79.25 30 393 17950 100.25 175.75B 84.50A 158.00A 124.75 +37.25 16 87.50 23 61 18000 97.25 191.75B 93.25A 138.00B 137.25 +40.50 152 96.75 399 1741 18050 182.00 209.25B 103.00A 167.25A 151.00 +44.25 3 106.75 18 18 18100 221.00 227.25B 114.00A 221.00A 165.75 +47.75 5 118.00 31 535 18150 184.00 246.75B 125.75A 211.75B 182.00 +51.75 16 130.25 12 146 18200 155.00 268.75B 139.00A 245.25A 199.50 +56.00 126 143.50 4 496 18250 281.25 291.75B 153.25A 213.50A 218.75 +60.50 4 158.25 4 400 18300 174.50 316.50B 168.75A 174.50B 239.50 +65.25 7 174.25 32 210 18350 ---- 343.00B 186.00A 343.00B 261.75 +70.00 82 191.75 1 413 18400 243.50 370.00B 204.50A 309.25B 286.00 +75.25 12 210.75 9 332 18450 246.00 400.00B 224.50A 326.25A 311.75 +80.50 210 231.25 302 54 18500 ---- 431.00B 246.25A 431.00B 339.25 +86.00 125 253.25 52 301 18550 ---- 463.75B 269.50A 463.75B 368.75 +91.50 277.25 5 255 18600 ---- 497.50B 296.00A 497.50B 399.75 +97.00 16 302.75 37 208 18650 ---- 533.75B 323.50A 533.75B 432.75 +103.00 329.75 10 18700 ---- 571.00B 353.00A 571.00B 467.25 +108.50 1 358.75 76 18720 ---- 586.00B 365.00A 586.00B 481.50 +110.50 371.00 18750 ---- 610.00B 383.00A 610.00B 503.50 +114.00 389.50 56 18800 ---- 649.00B 416.25A 649.00B 541.25 +119.25 422.00 1 18820 ---- 665.50B 430.00A 665.50B 556.75 +121.25 435.50 18840 ---- 682.00B 443.75A 682.00B 572.50 +123.25 449.25 18850 ---- 691.00B 450.00A 691.00B 580.50 +124.25 456.25 6 18870 ---- 707.50B 463.75A 707.50B 596.50 +126.00 470.50 18900 ---- 732.50B 486.25A 732.50B 621.00 +129.00 492.00 17 18950 ---- 776.25B 523.00A 776.25B 662.75 +133.25 529.50 5 19000 603.00 820.00B 562.00A 603.00B 705.50 +137.25 4 568.25 33 19020 ---- 837.50B 578.50A 837.50B 723.00 +138.75 584.25 19050 ---- 865.50B 602.50A 865.50B 749.50 +141.00 608.50 4 19100 ---- 911.00B 643.25A 911.00B 794.25 +144.25 650.00 7 19120 ---- 928.50B 660.75A 928.50B 812.25 +145.25 667.00 19130 ---- 939.00B 669.50A 939.00B 821.50 +146.00 675.50 19140 ---- 947.75B 678.25A 947.75B 830.50 +146.50 684.00 19150 ---- 956.50B 685.25A 956.50B 839.75 +147.25 692.50 19160 ---- 967.00B 694.00A 967.00B 849.00 +147.75 701.25 19170 ---- 975.75B 702.75A 975.75B 858.25 +148.50 709.75 19180 ---- 984.50B 711.50A 984.50B 867.50 +149.00 718.50 19200 ---- 1003.75B 729.00A 1003.75B 886.00 +150.00 736.00 5 19220 ---- 1023.00B 746.50A 1023.00B 904.75 +151.00 753.75 19250 ---- 1051.00B 772.75A 1051.00B 933.00 +152.50 780.50 19300 ---- 1086.25B 818.25A 1083.00B 980.25 +154.75 15 825.50 25 35 19320 ---- 1103.75B 837.50A 1103.75B 999.50 +155.50 844.00 19350 ---- 1132.50B 863.75A 1127.75B 1028.00 +156.50 871.50 19400 ---- 1181.00B 911.00A 1175.75B 1076.25 +158.25 918.00 19450 ---- 1229.75B 958.00A 1225.00B 1124.75 +159.75 965.00 19480 ---- 1259.00B 986.00A 1259.00B 1154.00 +160.50 993.50 19500 ---- 1280.25B 1006.00A 1277.00B 1173.50 +161.00 1012.50 19550 ---- 1329.25B ---- 1325.50B 1222.25 +162.00 1060.25 19600 ---- 1378.25B ---- 1375.50B 1271.50 +163.00 1108.50 19650 ---- 1427.50B ---- 1424.00B 1320.50 +163.50 1157.00 19700 ---- 1477.00B ---- 1474.50B 1370.00 +164.50 1205.50 19750 ---- 1526.75B ---- 1523.75B 1419.25 +164.75 1254.50 19800 ---- 1576.00B ---- 1573.25B 1468.75 +165.25 1303.50 19850 ---- 1626.00B ---- 1623.00B 1518.25 +165.50 1352.75 19900 ---- 1675.50B ---- 1672.75B 1568.00 +166.00 1402.00 19920 ---- 1693.25B ---- 1693.25B 1587.75 +166.00 1421.75 19930 ---- 1703.50B ---- 1698.50B 1597.75 +166.00 1431.75 19940 ---- 1713.50B ---- 1708.50B 1607.75 +166.25 1441.50 19950 ---- 1725.25B ---- 1722.25B 1617.50 +166.00 1451.50 19980 ---- 1753.25B ---- 1748.25B 1647.50 +166.50 1481.00 19990 ---- 1763.25B ---- 1758.00B 1657.25 +166.25 1491.00 20000 ---- 1775.00B ---- 1771.00B 1667.25 +166.25 1501.00 20010 ---- 1783.00B ---- 1778.00B 1677.25 +166.50 1510.75 20020 ---- 1793.00B ---- 1793.00B 1687.25 +166.50 1520.75 20040 ---- 1813.00B ---- 1807.75B 1707.00 +166.50 1540.50 20050 ---- 1824.75B ---- 1821.00B 1717.00 +166.50 1550.50 20060 ---- 1832.75B ---- 1827.75B 1727.00 +166.50 1560.50 20070 ---- 1842.75B ---- 1837.75B 1736.75 +166.50 1570.25 20080 ---- 1852.75B ---- 1847.75B 1746.75 +166.50 1580.25 20090 ---- 1862.75B ---- 1857.50B 1756.75 +166.50 1590.25 20100 ---- 1874.50B ---- 1870.50B 1766.75 +166.75 1600.00 20110 ---- 1882.50B ---- 1877.50B 1776.75 +166.75 1610.00 20120 ---- 1892.25B ---- 1887.50B 1786.50 +166.50 1620.00 20130 ---- 1902.25B ---- 1897.25B 1796.50 +166.75 1629.75 20140 ---- 1912.25B ---- 1907.75B 1806.50 +166.75 1639.75 20150 ---- 1924.00B ---- 1921.25B 1816.50 +166.75 1649.75 20200 ---- 1973.75B ---- 1970.00B 1866.25 +167.00 1699.25 20250 ---- 2023.50B ---- 2019.50B 1916.00 +167.00 1749.00 20300 ---- 2073.25B ---- 2069.50B 1965.75 +167.00 1798.75 20400 ---- 2173.00B ---- 2169.25B 2065.50 +167.25 1898.25 20500 ---- 2272.50B ---- 2269.75B 2165.25 +167.25 1998.00 20750 ---- 2521.75B ---- 2518.00B 2414.50 +167.50 2247.00 21000 ---- 2771.00B ---- 2767.00B 2663.75 +167.50 2496.25 21250 ---- 3020.00B ---- 3017.50B 2913.00 +167.50 2745.50 21500 ---- 3269.25B ---- 3266.50B 3162.25 +167.25 2995.00 21750 ---- 3518.50B ---- 3515.75B 3411.50 +167.25 3244.25 22000 ---- 3767.75B ---- 3764.25B 3661.00 +167.50 3493.50 22500 ---- 4266.25B ---- 4263.50B 4159.75 +167.50 3992.25 23000 ---- 4764.75B ---- 4761.25B 4658.50 +167.50 4491.00 23500 ---- 5263.25B ---- 5260.50B 5157.25 +167.50 4989.75 24000 ---- 5761.75B ---- 5758.25B 5656.00 +167.75 5488.25 24500 ---- 6260.25B ---- 6257.50B 6154.75 +167.75 5987.00 25000 ---- 6759.00B ---- 6753.25B 6653.50 +167.75 6485.75 25500 ---- 7257.25B ---- 7254.50B 7152.25 +167.75 6984.50 QN3 MAY24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 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 ---- ---- ---- ---- .05 .00 .05 7500 ---- ---- ---- ---- .10 +.05 .05 8000 ---- ---- ---- ---- .15 +.05 .10 8500 ---- ---- ---- ---- .25 +.10 .15 9000 ---- ---- ---- ---- .35 +.10 .25 9500 ---- ---- ---- ---- .50 +.15 .35 40 10000 ---- ---- ---- ---- .75 +.25 .50 25 10500 ---- .90B ---- .85B 1.05 +.35 .70 2 10750 ---- 1.15B ---- 1.10B 1.20 +.35 .85 11000 ---- 1.45B ---- 1.40B 1.45 +.45 1.00 1 238 11250 ---- 1.80B ---- 1.80B 1.70 +.55 1.15 235 11500 ---- 2.20B ---- 2.20B 2.00 +.65 1.35 42 11750 ---- 2.70B ---- 2.70B 2.35 +.80 1.55 31 12000 ---- 3.25B ---- 3.25B 2.80 +.95 1.85 28 12250 ---- 3.85B ---- 3.85B 3.25 +1.10 2.15 251 12500 ---- 4.45B ---- 4.45B 3.80 +1.30 2.50 1 93 12750 ---- 5.00B ---- 5.00B 4.40 +1.50 2.90 32 13000 5.50 5.75B 5.50 5.50B 5.00 +1.65 1 3.35 1 300 13250 ---- 6.50B ---- 6.50B 5.75 +1.90 3.85 8 13500 ---- 7.50B ---- 7.50B 6.75 +2.30 4.45 5 139 13750 ---- 8.50B ---- 8.50B 7.75 +2.50 5.25 9 22 14000 ---- 10.00B ---- 10.00B 9.00 +3.00 6.00 11 205 14250 ---- 11.50B ---- 11.50B 10.25 +3.25 144 7.00 594 14500 12.00 13.25B 12.00 12.00 12.00 +3.75 5 8.25 5 83 14600 ---- 14.00B ---- 14.00B 12.75 +4.00 8.75 14700 ---- 15.00B ---- 15.00B 13.50 +4.00 9.50 14750 ---- 15.50B ---- 15.50B 14.00 +4.25 9.75 53 14800 ---- 16.00B ---- 16.00B 14.50 +4.25 10.25 14900 ---- 17.00B ---- 17.00B 15.25 +4.25 11.00 1 15000 12.00 18.00B 11.75A 14.00B 16.25 +4.50 301 11.75 156 386 15100 19.25 19.50B 19.25 19.25A 17.50 +4.75 19 12.75 4 15200 ---- 20.75B ---- 20.75B 18.50 +4.75 13.75 4 15250 ---- 21.50B ---- 21.50B 19.25 +5.00 125 14.25 9 257 15300 21.50 22.50B 21.50 21.50A 20.00 +5.25 17 14.75 34 15400 ---- 24.25B ---- 24.25B 21.50 +5.50 16.00 2 55 15500 26.00 26.25B 26.00 26.00A 23.00 +5.75 2 17.25 16 206 15600 ---- 28.50B ---- 28.50B 25.00 +6.25 18.75 10 15700 ---- 31.25B ---- 31.25B 27.00 +6.50 20.50 10 12 15750 ---- 32.50B 21.25A 32.50B 28.25 +6.75 21.50 56 143 15800 ---- 34.00B 22.25A 34.00B 29.50 +7.00 22.50 2 3 15900 ---- 37.50B 24.25A 37.50B 32.00 +7.50 24.50 2 4 16000 ---- 41.25B 26.75A 41.25B 35.00 +8.00 1 27.00 66 615 16100 41.00 45.25B 29.25A 41.00A 38.50 +8.75 38 29.75 3 9 16200 ---- 50.25B 32.50A 50.25B 42.50 +9.75 10 32.75 31 61 16250 42.25 52.75B 33.75A 42.25B 44.50 +10.00 413 34.50 51 160 16300 44.50 55.50B 35.50A 44.50B 46.75 +10.50 2 36.25 10 16400 53.75 61.75B 39.50A 53.75B 51.75 +11.50 99 40.25 3 110 16500 57.00 69.00B 44.00A 66.00A 57.50 +12.50 24 45.00 34 476 16600 51.00 77.00B 49.00A 51.50A 63.75 +13.75 2 50.00 29 40 16700 ---- 86.00B 54.50A 86.00B 71.00 +15.25 1 55.75 18 16750 81.75 90.75B 57.50A 80.00B 75.00 +16.00 331 59.00 36 367 16800 87.00 96.00B 60.75A 90.75A 79.25 +16.75 4 62.50 4 21 16900 94.50 107.75B 68.00A 94.75B 88.25 +18.50 9 69.75 3 45 17000 78.25 120.25B 76.25A 106.50A 98.75 +20.50 443 78.25 104 394 17100 ---- 134.50B 85.75A 134.50B 110.25 +22.50 2 87.75 2 256 17200 145.00 150.75B 96.25A 148.00A 123.50 +25.25 8 98.25 25 104 17250 152.00 159.50B 102.00A 140.00A 130.50 +26.25 205 104.25 8 292 17300 164.00 168.50B 108.25A 164.00A 138.25 +27.75 50 110.50 119 122 17400 130.00 188.50B 121.75A 130.00A 154.75 +30.75 52 124.00 2 53 17500 185.00 210.75B 136.75A 198.75B 173.00 +33.75 10 139.25 28 286 17600 181.00 235.50B 153.75A 195.25B 193.75 +37.25 110 156.50 58 57 17700 179.00 262.75B 172.75A 230.25B 216.75 +41.00 238 175.75 31 91 17750 245.00 277.25B 183.00A 245.00A 229.25 +43.00 41 186.25 8 335 17800 226.00 292.75B 194.00A 244.75A 242.25 +45.00 83 197.25 57 112 17900 ---- 325.75B 217.75A 325.75B 270.75 +49.25 11 221.50 10 73 18000 278.00 362.25B 244.25A 304.25B 302.25 +53.75 170 248.50 65 527 18100 ---- 400.00B 273.75A 400.00B 337.00 +58.75 21 278.25 1 286 18200 429.00 443.25B 306.25A 429.00A 375.50 +64.00 25 311.50 67 18250 421.00 466.25B 324.00A 421.00A 396.00 +66.75 11 329.25 91 18300 401.00 490.25B 342.50A 409.00 417.50 +69.50 4 348.00 63 18400 450.75 541.75B 382.00A 502.00A 463.25 +75.00 243 388.25 18 32 18500 539.75 596.00B 425.50A 539.75B 513.25 +81.00 12 432.25 4 541 18600 ---- 654.50B 473.00A 654.50B 567.00 +86.50 10 480.50 4 25 18700 ---- 717.25B 526.50A 717.25B 625.00 +92.50 532.50 12 18750 ---- 749.75B 553.75A 749.75B 655.75 +95.75 236 560.00 1 5 18800 ---- 783.50B 582.25A 783.50B 687.25 +98.75 588.50 18900 ---- 853.50B 642.00A 853.50B 753.50 +104.75 648.75 1 1 19000 ---- 926.75B 705.75A 926.75B 823.50 +110.50 713.00 4 19100 ---- 1003.00B 773.50A 1003.00B 897.00 +116.25 780.75 19200 ---- 1068.75B 845.25A 1064.25B 974.25 +121.75 852.50 19250 ---- 1110.50B 882.25A 1105.75B 1014.00 +124.25 889.75 19300 ---- 1152.75B 920.25A 1147.50B 1054.75 +127.25 927.50 19400 ---- 1238.75B 998.50A 1233.50B 1138.00 +132.00 1006.00 19420 ---- 1256.00B 1014.50A 1256.00B 1155.00 +133.00 1022.00 19450 ---- 1282.50B ---- 1282.50B 1180.50 +134.25 1046.25 19470 ---- 1300.25B ---- 1300.25B 1197.75 +135.25 1062.50 19500 ---- 1326.75B ---- 1321.50B 1223.75 +136.50 1087.25 13 19520 ---- 1339.25B ---- 1339.25B 1241.25 +137.50 1103.75 19540 ---- 1357.00B ---- 1351.25B 1258.75 +138.25 1120.50 19550 ---- 1365.75B ---- 1360.25B 1267.50 +138.50 1129.00 19570 ---- 1383.75B ---- 1378.00B 1285.25 +139.50 1145.75 19600 ---- 1410.50B ---- 1405.00B 1311.75 +140.50 1171.25 19700 ---- 1501.50B ---- 1495.75B 1402.00 +144.50 1257.50 19750 ---- 1547.75B ---- 1541.75B 1447.50 +146.00 1301.50 19800 ---- 1594.00B ---- 1588.25B 1493.75 +147.75 1346.00 19900 ---- 1690.75B ---- 1684.25B 1586.75 +150.50 1436.25 1 19950 ---- 1735.00B ---- 1729.00B 1633.75 +152.00 1481.75 20000 ---- 1782.25B ---- 1776.50B 1681.00 +153.00 1528.00 20050 ---- 1830.00B ---- 1824.00B 1728.50 +154.25 1574.25 20100 ---- 1877.75B ---- 1871.75B 1776.25 +155.25 1621.00 20200 ---- 1974.00B ---- 1968.00B 1872.00 +156.75 1715.25 20250 ---- 2022.25B ---- 2016.25B 1920.25 +157.50 1762.75 20300 ---- 2073.75B ---- 2068.00B 1968.75 +158.25 1810.50 20400 ---- 2171.00B ---- 2166.50B 2066.00 +159.75 1906.25 20450 ---- 2219.75B ---- 2214.25B 2114.75 +160.25 1954.50 20460 ---- 2226.75B ---- 2220.50B 2124.50 +160.25 1964.25 20480 ---- 2246.25B ---- 2240.25B 2144.00 +160.50 1983.50 20500 ---- 2268.75B ---- 2264.00B 2163.50 +160.50 2003.00 20510 ---- 2275.50B ---- 2269.50B 2173.25 +160.75 2012.50 20530 ---- 2295.00B ---- 2289.00B 2193.00 +161.00 2032.00 20550 ---- 2317.50B ---- 2313.00B 2212.50 +161.25 2051.25 20750 ---- 2513.75B ---- 2509.50B 2409.00 +162.75 2246.25 20770 ---- 2530.50B ---- 2524.75B 2428.75 +163.00 2265.75 20790 ---- 2550.25B ---- 2544.50B 2448.50 +163.25 2285.25 20800 ---- 2563.00B ---- 2559.00B 2458.25 +163.00 2295.25 20820 ---- 2580.00B ---- 2574.00B 2478.00 +163.25 2314.75 20840 ---- 2599.75B ---- 2593.75B 2497.75 +163.50 2334.25 20850 ---- 2612.25B ---- 2607.50B 2507.50 +163.25 2344.25 20870 ---- 2629.00B ---- 2623.25B 2527.25 +163.50 2363.75 21000 ---- 2760.25B ---- 2756.25B 2655.50 +164.00 2491.50 21250 ---- 3007.50B ---- 3003.75B 2902.75 +164.75 2738.00 21500 ---- 3255.00B ---- 3251.25B 3150.50 +165.50 2985.00 21750 ---- 3503.00B ---- 3498.75B 3398.50 +165.75 3232.75 22000 ---- 3750.75B ---- 3746.00B 3646.75 +166.25 3480.50 22500 ---- 4246.75B ---- 4242.00B 4143.25 +166.50 3976.75 23000 ---- 4743.00B ---- 4739.00B 4639.75 +166.50 4473.25 23500 ---- 5239.25B ---- 5235.25B 5136.50 +166.75 4969.75 24000 ---- 5735.50B ---- 5730.75B 5633.00 +166.75 5466.25 24500 ---- 6231.75B ---- 6227.75B 6129.75 +167.00 5962.75 25000 ---- 6728.25B ---- 6723.50B 6626.50 +167.00 6459.50 25500 ---- 7224.50B ---- 7220.75B 7123.25 +167.25 6956.00 QN3 JUN24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL PUT 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- .05 .00 .05 6000 ---- ---- ---- ---- .10 .00 .10 6500 ---- ---- ---- ---- .20 +.05 .15 7000 ---- ---- ---- ---- .35 +.10 .25 7500 ---- ---- ---- ---- .50 +.10 .40 8000 ---- ---- ---- ---- .75 +.20 .55 8500 ---- ---- ---- ---- 1.05 +.25 .80 9000 ---- ---- ---- ---- 1.45 +.35 1.10 9500 ---- ---- ---- ---- 1.95 +.50 1.45 10000 ---- ---- ---- ---- 2.55 +.65 1.90 10500 ---- 2.70B ---- 2.65B 3.35 +.90 2.45 11000 ---- 3.85B ---- 3.85B 4.55 +1.25 3.30 11250 ---- 4.55B ---- 4.55B 5.25 +1.45 3.80 11500 ---- 5.25B ---- 5.25B 6.00 +1.65 4.35 11750 ---- 6.00B ---- 6.00B 6.75 +1.80 4.95 12000 ---- 7.00B ---- 7.00B 7.50 +1.75 5.75 12250 ---- 8.00B ---- 8.00B 8.75 +2.25 6.50 12500 ---- 9.25B ---- 9.00B 9.75 +2.25 7.50 12750 ---- 10.50B ---- 10.50B 11.00 +2.50 8.50 13000 ---- 12.00B ---- 12.00B 12.50 +2.75 9.75 8 13250 ---- 13.75B ---- 13.75B 14.25 +3.00 11.25 13500 ---- 15.75B ---- 15.75B 16.00 +3.25 12.75 13750 ---- 18.25B ---- 18.00B 18.25 +3.50 14.75 14000 ---- 21.00B ---- 20.75B 20.75 +3.75 17.00 4 14250 ---- 24.50B ---- 24.00B 24.00 +4.00 20.00 1 14500 ---- 28.50B ---- 28.25B 27.75 +4.50 23.25 1 14750 ---- 33.50B ---- 33.25B 32.25 +5.00 27.25 6 15000 39.75 40.00B 39.75 39.75A 38.00 +6.00 2 32.00 1 7 15250 ---- 47.75B ---- 47.75B 45.00 +7.25 37.75 7 15500 ---- 58.00B ---- 58.00B 53.50 +8.25 45.25 20 15750 ---- 70.50B ---- 70.50B 64.25 +10.00 54.25 3 18 16000 71.25 86.25B 71.25 82.25B 77.50 +12.00 5 65.50 17 16250 ---- 105.75B ---- 105.75B 94.25 +14.50 79.75 4 16500 ---- 129.50B ---- 129.50B 114.50 +17.25 97.25 6 16750 144.25 158.75B 144.25 152.25B 140.00 +21.00 3 119.00 1 4 17000 187.00 194.75B 187.00 187.00B 171.25 +25.50 6 145.75 3 27 17250 ---- 238.50B ---- 238.00B 210.00 +30.75 1 179.25 13 17500 228.00 291.75B 228.00 228.00B 257.50 +37.25 1 220.25 12 22 17750 ---- 356.25B ---- 356.00B 315.25 +44.25 271.00 7 13 18000 ---- 433.75B ---- 427.25B 385.50 +52.75 332.75 21 18250 ---- 525.75B ---- 519.25B 469.75 +61.75 408.00 1 1 18500 ---- 634.50B ---- 620.00B 570.00 +72.00 498.00 18750 ---- 761.00B 604.50A 753.00B 687.50 +82.25 605.25 19000 ---- 905.25B ---- 883.00B 823.25 +93.00 730.25 4 4 19250 ---- 1067.25B ---- 1047.50B 977.25 +103.25 874.00 19500 ---- 1130.50B ---- 1130.50B 1149.25 +113.75 1035.50 19750 ---- 1317.75B ---- 1317.50B 1337.50 +123.75 1213.75 20000 ---- ---- ---- ---- 1540.00 +132.75 1407.25 20250 ---- ---- ---- ---- 1754.25 +140.75 1613.50 20500 ---- ---- ---- ---- 1977.75 +147.50 1830.25 20750 ---- ---- ---- ---- 2208.25 +152.75 2055.50 21000 ---- ---- ---- ---- 2443.75 +157.00 2286.75 21250 ---- ---- ---- ---- 2683.00 +160.25 2522.75 21500 ---- ---- ---- ---- 2924.50 +162.50 2762.00 21750 ---- ---- ---- ---- 3167.75 +164.00 3003.75 22000 ---- ---- ---- ---- 3412.00 +165.00 3247.00 22250 ---- ---- ---- ---- 3657.25 +166.00 3491.25 22500 ---- ---- ---- ---- 3903.00 +166.75 3736.25 23000 ---- ---- ---- ---- 4395.50 +167.75 4227.75 23500 ---- ---- ---- ---- 4888.75 +168.25 4720.50 24000 ---- ---- ---- ---- 5382.50 +168.75 5213.75 24500 ---- ---- ---- ---- 5876.50 +169.00 5707.50 25000 ---- ---- ---- ---- 6370.50 +169.25 6201.25 25500 ---- ---- ---- ---- 6864.50 +169.25 6695.25 26000 ---- ---- ---- ---- 7358.75 +169.50 7189.25 26500 ---- ---- ---- ---- 7852.75 +169.25 7683.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7887 3537 51970 QN4 APR24 WEEK 4 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- 4172.75A 4172.75A 14280.00 -164.50 4444.50 4500 ---- ---- 3674.75A 3674.75A 13781.75 -164.75 3946.50 5000 ---- ---- 3176.75A 3176.75A 13283.50 -164.75 3448.25 5500 ---- ---- 2678.75A 2678.75A 12785.25 -164.75 2950.00 6000 ---- ---- 2180.50A 2180.50A 12287.00 -164.75 2451.75 6500 ---- ---- 1682.50A 1682.50A 11788.75 -165.00 1953.75 7000 ---- ---- 1184.50A 1184.50A 11290.50 -165.00 1455.50 7500 ---- ---- 0686.50A 0686.50A 10792.25 -165.00 0957.25 8000 ---- ---- 0188.50A 0188.50A 10294.00 -165.00 0459.00 8500 ---- ---- 9690.50A 9690.50A 9795.75 -165.25 9961.00 9000 ---- ---- 9192.50A 9192.50A 9297.50 -165.25 9462.75 9500 ---- ---- 8694.50A 8694.50A 8799.25 -165.25 8964.50 10000 ---- ---- 8196.50A 8196.50A 8301.00 -165.50 8466.50 10500 ---- ---- 7698.75A 7698.75A 7802.75 -165.50 7968.25 11000 ---- ---- 7200.75A 7200.75A 7304.75 -165.50 7470.25 11250 ---- ---- 6952.00A 6952.00A 7055.75 -165.50 7221.25 11500 ---- ---- 6703.25A 6703.25A 6806.75 -165.50 6972.25 11750 ---- ---- 6454.25A 6454.25A 6557.75 -165.50 6723.25 12000 ---- ---- 6205.50A 6205.50A 6308.75 -165.50 6474.25 12250 ---- ---- 5956.75A 5956.75A 6059.75 -165.75 6225.50 12500 ---- ---- 5708.00A 5708.00A 5811.00 -165.50 5976.50 12750 ---- ---- 5459.25A 5459.25A 5562.00 -165.75 5727.75 13000 ---- ---- 5210.50A 5210.50A 5313.25 -165.50 5478.75 13250 ---- ---- 4962.00A 4962.00A 5064.50 -165.50 5230.00 13500 ---- ---- 4713.25A 4713.25A 4816.00 -165.25 4981.25 13750 ---- ---- 4464.75A 4464.75A 4567.25 -165.25 4732.50 14000 ---- ---- 4216.25A 4216.25A 4318.50 -165.50 4484.00 14250 ---- ---- 3967.75A 3967.75A 4070.00 -165.25 4235.25 1 14500 ---- ---- 3719.25A 3719.25A 3821.50 -165.25 3986.75 14600 ---- ---- 3620.00A 3620.00A 3722.25 -165.00 3887.25 14700 ---- ---- 3520.50A 3520.50A 3623.00 -164.75 3787.75 14750 ---- ---- 3471.00A 3471.00A 3573.25 -164.75 3738.00 14800 ---- ---- 3421.25A 3421.25A 3523.75 -164.75 3688.50 14900 ---- ---- 3322.25A 3322.25A 3424.25 -164.75 3589.00 15000 ---- ---- 3223.00A 3223.00A 3325.00 -164.75 3489.75 15100 ---- ---- 3123.75A 3123.75A 3225.75 -164.75 3390.50 15200 ---- ---- 3024.75A 3024.75A 3126.75 -164.25 3291.00 15250 ---- ---- 2975.25A 2975.25A 3077.00 -164.50 3241.50 15300 ---- ---- 2925.75A 2925.75A 3027.50 -164.25 3191.75 15400 ---- ---- 2826.75A 2826.75A 2928.50 -164.00 3092.50 15500 ---- ---- 2728.00A 2728.00A 2829.25 -164.25 2993.50 15600 ---- ---- 2629.25A 2629.25A 2730.25 -164.00 2894.25 15700 ---- ---- 2530.50A 2530.50A 2631.25 -163.75 2795.00 15750 ---- ---- 2481.25A 2481.25A 2582.00 -163.50 2745.50 15800 ---- ---- 2432.00A 2432.00A 2532.50 -163.50 2696.00 15900 ---- ---- 2333.75A 2333.75A 2433.75 -163.25 2597.00 15950 ---- ---- 2284.25A 2284.25A 2384.50 -163.00 2547.50 16000 ---- ---- 2235.50A 2235.50A 2335.00 -163.25 2498.25 16050 ---- ---- 2186.50A 2186.50A 2285.75 -163.00 2448.75 16100 ---- ---- 2137.25A 2137.25A 2236.50 -162.75 2399.25 16150 ---- ---- 2088.50A 2088.50A 2187.25 -162.75 2350.00 16200 ---- ---- 2039.75A 2039.75A 2138.25 -162.50 2300.75 16250 ---- ---- 1991.00A 1991.00A 2089.25 -162.00 2251.25 16300 ---- ---- 1942.25A 1942.25A 2040.00 -162.00 2202.00 16350 ---- ---- 1896.75A 1896.75A 1991.25 -161.75 2153.00 16400 ---- ---- 1848.25A 1848.25A 1942.25 -161.50 2103.75 16450 ---- ---- 1800.00A 1800.00A 1893.50 -161.25 2054.75 16500 ---- ---- 1751.75A 1751.75A 1844.75 -161.00 2005.75 16550 ---- ---- 1704.00A 1704.00A 1796.00 -160.75 1956.75 16600 ---- ---- 1656.00A 1656.00A 1747.50 -160.25 1907.75 16650 ---- ---- 1608.50A 1608.50A 1699.25 -159.75 1859.00 16700 ---- ---- 1560.75A 1560.75A 1651.00 -159.25 1810.25 16750 ---- ---- 1513.50A 1513.50A 1602.75 -159.00 1761.75 16800 ---- ---- 1466.50A 1466.50A 1554.75 -158.50 1713.25 16850 ---- ---- 1419.25A 1419.25A 1507.00 -158.00 1665.00 16900 ---- ---- 1372.75A 1372.75A 1459.50 -157.25 1616.75 16950 ---- ---- 1320.25A 1320.25A 1412.00 -156.75 1568.75 17000 ---- ---- 1274.75A 1274.75A 1365.00 -155.75 1520.75 17050 ---- ---- 1229.50A 1229.50A 1318.00 -155.25 1473.25 17100 ---- ---- 1184.75A 1184.75A 1271.50 -154.25 1425.75 17150 ---- ---- 1140.50A 1140.50A 1225.00 -153.25 1378.25 17200 ---- ---- 1096.50A 1096.50A 1179.00 -152.25 1331.25 17250 ---- ---- 1053.00A 1053.00A 1133.25 -151.25 1284.50 1 17300 ---- ---- 1009.75A 1009.75A 1088.00 -150.00 1238.00 17350 ---- ---- 967.50A 967.50A 1043.25 -148.50 1191.75 17400 ---- ---- 925.25A 925.25A 998.75 -147.25 1146.00 17450 ---- ---- 860.50A 860.50A 954.75 -145.75 1100.50 17500 ---- ---- 819.00A 819.00A 911.25 -144.25 1055.50 4 17550 ---- ---- 778.00A 778.00A 868.25 -142.50 1010.75 17600 ---- ---- 738.00A 738.00A 826.00 -140.50 966.50 17650 ---- ---- 699.00A 699.00A 784.25 -138.50 922.75 17700 ---- ---- 660.75A 660.75A 743.25 -136.50 879.75 17750 ---- ---- 622.50A 622.50A 703.00 -134.00 837.00 2 17800 ---- 800.75B 585.75A 585.75A 663.50 -131.75 795.25 1 2 17850 ---- 759.50B 550.00A 550.00A 625.00 -129.00 754.00 17900 ---- 719.00B 514.75A 514.75A 587.25 -126.25 713.50 1 17950 ---- 679.25B 480.75A 480.75A 550.50 -123.50 674.00 18000 ---- 640.25B 447.75A 447.75A 515.00 -120.00 635.00 7 18050 ---- 602.25B 415.75A 415.75A 480.25 -117.00 597.25 18100 440.00 565.25B 385.00A 440.00B 446.75 -113.50 1 560.25 1 18150 ---- 529.00B 355.75A 355.75A 414.50 -110.00 524.50 18200 335.50 494.00B 327.50A 335.50A 383.25 -106.50 2 489.75 18250 308.00 460.00B 300.75A 308.00A 353.50 -102.50 1 456.00 18300 282.25 427.25B 275.50A 282.25A 324.75 -98.75 1 423.50 7 18350 ---- 395.75B 251.25A 251.25A 297.50 -94.75 392.25 1 18400 ---- 365.50B 228.75A 228.75A 271.75 -90.50 1 362.25 1 1 18450 ---- 336.50B 207.50A 207.50A 247.25 -86.25 1 333.50 2 3 18500 205.50 309.00B 187.50A 205.50B 224.00 -82.00 36 306.00 3 6 18550 ---- 282.75B 169.00A 169.00A 202.50 -77.50 280.00 1 3 18600 172.25 257.75B 151.75A 172.25B 182.00 -73.25 2 255.25 3 18650 150.25 234.00B 136.00A 150.25B 163.25 -68.50 33 231.75 18700 198.00 212.00B 121.25A 126.50B 145.75 -64.00 45 209.75 4 6 18750 183.00 191.25B 107.75A 124.00B 129.75 -59.50 7 189.25 1 23 18800 ---- 172.00B 95.50A 95.50A 115.00 -55.25 2 170.25 2 18850 ---- 154.25B 84.25A 84.25A 101.75 -50.75 152.50 1 18900 88.50 137.75B 74.25A 85.50A 89.50 -46.75 3 136.25 23 18950 ---- 122.75B 65.25A 65.25A 78.50 -42.75 121.25 6 6 19000 ---- 109.00B 57.00A 57.00A 68.75 -39.00 43 107.75 5 14 19050 ---- 96.50B 49.75A 49.75A 60.00 -35.50 95.50 1 19100 ---- 85.00B 43.50A 43.50A 52.25 -32.00 8 84.25 17 60 19150 52.50 74.75B 38.00A 47.25A 45.50 -28.75 56 74.25 56 19200 ---- 65.50B 33.00A 33.00A 39.25 -26.00 1 65.25 37 19250 ---- 57.50B 29.00A 29.00A 34.00 -23.25 57.25 25 31 19300 ---- ---- 25.25A 25.25A 29.50 -20.75 2 50.25 3 10 19350 22.50 22.50 21.75A 22.50B 25.50 -18.50 1 44.00 1 19400 35.25 38.00B 19.00A 22.50B 22.00 -16.25 9 38.25 2 12 19450 22.50 22.50 16.25A 18.50B 19.00 -14.25 2 33.25 5 5 19500 ---- ---- 14.00A 14.00A 16.25 -12.75 7 29.00 7 15 19550 ---- ---- 12.25A 12.25A 14.00 -11.00 1 25.00 1 19600 ---- ---- 10.50A 10.50A 12.25 -9.50 1 21.75 1 3 19650 ---- ---- 9.25A 9.25A 10.50 -8.25 18.75 19700 ---- ---- 8.00A 8.00A 9.00 -7.25 16.25 2 19750 ---- ---- 7.00A 7.00A 7.75 -6.25 14.00 2 19800 7.25 7.25 6.00A 7.25A 6.75 -5.25 1 12.00 9 19900 ---- ---- 4.65A 4.65A 5.00 -4.00 6 9.00 1 12 20000 ---- ---- 3.65A 3.65A 3.70 -3.05 6.75 4 10 20100 5.25 5.25 2.90A 5.25A 2.75 -2.25 1 5.00 20200 ---- ---- 2.35A 2.35A 2.05 -1.85 3.90 3 20250 ---- ---- 2.15A 2.15A 1.80 -1.60 3.40 20300 ---- ---- 1.95A 1.95A 1.55 -1.45 3.00 10 50 20400 ---- ---- 1.65A 1.65A 1.20 -1.10 2.30 5 15 20500 ---- ---- 1.40A 1.40A .95 -.85 1.80 1 20750 ---- ---- ---- ---- .50 -.50 1.00 5 21000 ---- ---- ---- ---- .30 -.30 .60 14 21250 ---- ---- ---- ---- .15 -.20 .35 14 21500 ---- ---- ---- ---- .10 -.10 .20 1 21750 ---- ---- ---- ---- .05 -.10 .15 22000 ---- ---- ---- ---- .05 -.05 .10 13 22500 ---- ---- ---- ---- CAB -.05 .05 23000 ---- ---- ---- ---- CAB .00 CAB 23500 ---- ---- ---- ---- CAB .00 CAB 24000 ---- ---- ---- ---- CAB .00 CAB 24500 ---- ---- ---- ---- CAB .00 CAB 25000 ---- ---- ---- ---- CAB .00 CAB 25500 ---- ---- ---- ---- CAB .00 CAB TOTAL EST.VOL VOLUME OPEN INT TOTAL 274 104 501 QN4 APR24 WEEK 4 - Nasdaq Weekly E-Mini Options CALL PUT 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 9000 ---- ---- ---- ---- CAB .00 CAB 9500 ---- ---- ---- ---- .05 .00 .05 10000 ---- ---- ---- ---- .10 .00 .10 10500 ---- ---- ---- ---- .15 .00 .15 11000 ---- ---- ---- ---- .30 +.05 .25 4 11250 ---- ---- ---- ---- .40 +.05 .35 11500 ---- .50B ---- .50B .50 +.05 .45 230 11750 ---- .70B ---- .70B .65 +.10 .55 12000 ---- .95B ---- .95B .80 +.10 .70 5 12250 ---- 1.25B ---- 1.20B 1.05 +.20 .85 12500 ---- 1.55B ---- 1.50B 1.30 +.25 1.05 16 12750 ---- 1.90B ---- 1.85B 1.60 +.30 1.30 23 13000 ---- 2.30B ---- 2.30B 1.95 +.35 1.60 20 13250 ---- 2.85B ---- 2.85B 2.35 +.45 1.90 13500 ---- 3.25B ---- 3.25B 2.80 +.60 2.20 13750 ---- 3.70B ---- 3.65B 3.20 +.60 2.60 16 14000 3.95 4.25B 3.95 3.95B 3.75 +.80 1 2.95 33 14250 ---- 4.90B ---- 4.90B 4.30 +.90 3.40 15 20 14500 ---- 5.50B ---- 5.50B 5.00 +1.10 3.90 30 36 14600 5.50 5.75B 5.50 5.50B 5.25 +1.10 1 4.15 3 14700 ---- 6.25B ---- 6.25B 5.50 +1.15 4.35 14750 ---- 6.50B ---- 6.50B 5.75 +1.25 4.50 2 14800 ---- 6.50B ---- 6.50B 6.00 +1.40 4.60 14900 ---- 7.00B ---- 7.00B 6.25 +1.35 4.90 6 15000 ---- 7.50B ---- 7.50B 6.75 +1.50 5.25 28 15100 ---- 8.00B ---- 8.00B 7.25 +1.75 5.50 6 15200 ---- 8.50B ---- 8.50B 7.50 +1.75 5.75 15250 ---- 8.75B ---- 8.75B 7.75 +1.75 6.00 1 15300 ---- 9.00B ---- 9.00B 8.00 +1.75 6.25 15400 ---- 9.50B ---- 9.50B 8.50 +2.00 6.50 15500 ---- 10.25B ---- 10.25B 9.25 +2.25 7.00 18 15600 ---- 11.00B ---- 11.00B 9.75 +2.25 7.50 15700 ---- 12.00B ---- 12.00B 10.50 +2.50 8.00 2 15750 ---- 12.25B ---- 12.25B 11.00 +2.75 8.25 1 15800 ---- 13.00B ---- 13.00B 11.25 +2.75 8.50 1 15900 ---- 14.00B ---- 14.00B 12.25 +3.00 9.25 1 15950 ---- 14.75B ---- 14.75B 12.75 +3.25 9.50 16000 ---- 15.25B ---- 15.25B 13.25 +3.25 6 10.00 666 16050 ---- 16.00B ---- 16.00B 13.75 +3.50 10.25 1 1 16100 ---- 16.75B ---- 16.75B 14.25 +3.50 10.75 6 13 16150 ---- 17.75B ---- 17.75B 15.00 +3.75 11.25 16200 ---- 18.50B ---- 18.50B 15.75 +4.00 11.75 1 16250 12.00 20.00 12.00 17.50B 16.50 +4.25 88 12.25 2 2 16300 13.75 20.75B 13.00A 13.75A 17.25 +4.50 43 12.75 1 113 16350 ---- 22.00B ---- 22.00B 18.00 +4.50 13.50 16400 ---- 23.25B ---- 23.25B 19.00 +5.00 14.00 1 3 16450 ---- 24.75B ---- 24.75B 20.00 +5.25 14.75 16500 ---- 26.50B ---- 26.50B 21.00 +5.25 15.75 6 140 16550 ---- 28.00B ---- 28.00B 22.25 +5.75 16.50 16600 ---- 30.00B ---- 30.00B 23.50 +6.00 17.50 1 3 16650 ---- 32.25B ---- 32.25B 25.00 +6.50 18.50 25 26 16700 25.50 34.00B 19.50A 32.25B 26.50 +6.75 3 19.75 138 16750 33.25 36.75B 20.50A 33.25B 28.25 +7.50 2 20.75 25 30 16800 ---- 39.25B 22.00A 39.25B 30.25 +8.00 22.25 1 5 16850 ---- 42.50B 23.50A 42.50B 32.25 +8.50 23.75 16900 ---- 45.75B 24.75A 45.75B 34.50 +9.25 25.25 5 16950 ---- 49.00B 26.50A 49.00B 37.00 +10.00 27.00 17000 50.00 52.75B 28.50A 50.00A 39.50 +10.50 2 29.00 5 666 17050 52.50 56.75B 30.50A 52.50B 42.50 +11.25 61 31.25 1 1 17100 53.50 61.00B 33.00A 53.50B 45.75 +12.25 1 33.50 44 17150 ---- 65.75B 35.50A 65.75B 49.25 +13.25 36.00 6 17200 46.25 71.00B 37.75A 46.50A 53.00 +14.25 62 38.75 2 22 17250 ---- 76.75B 40.75A 76.75B 57.25 +15.50 41.75 51 17300 ---- 83.00B 44.00A 83.00B 61.75 +16.50 2 45.25 65 17350 83.25 89.75B 47.50A 83.25B 66.50 +17.75 1 48.75 17400 ---- 96.75B 51.25A 96.75B 72.00 +19.25 6 52.75 2 30 17450 ---- 105.00B 55.50A 105.00B 77.75 +20.75 57.00 17500 86.50 113.25B 60.50A 102.00B 84.00 +22.25 45 61.75 2 28 17550 121.25 122.50B 65.50A 121.25A 91.00 +24.00 2 67.00 1 2 17600 ---- 132.25B 71.00A 132.25B 98.50 +26.00 44 72.50 5 33 17650 ---- 143.00B 77.00A 143.00B 106.50 +27.75 78.75 1 17700 ---- 154.50B 83.50A 154.50B 115.50 +30.25 2 85.25 59 17750 ---- 166.75B 90.50A 166.75B 125.00 +32.50 92.50 3 17800 ---- 180.00B 98.25A 180.00B 135.50 +35.00 2 100.50 33 17850 ---- 194.00B 106.75A 194.00B 146.75 +37.75 109.00 2 3 17900 ---- 209.00B 116.00A 209.00B 158.75 +40.25 118.50 2 4 17950 ---- 225.00B 125.75A 225.00B 172.00 +43.25 128.75 6 6 18000 170.00 242.25B 136.50A 170.00B 186.00 +46.25 4 139.75 3 31 18050 ---- 260.50B 148.00A 260.50B 201.25 +49.50 151.75 18100 218.25 280.00B 160.75A 242.00A 217.50 +53.00 112 164.50 138 18150 272.50 300.75B 174.25A 272.50B 235.00 +56.50 44 178.50 1 18200 311.50 322.75B 188.75A 309.00B 253.75 +60.25 4 193.50 1 6 18250 331.75 346.00B 204.50A 298.00B 273.75 +64.00 3 209.75 1 6 18300 355.50 370.50B 221.50A 313.75B 295.00 +68.00 8 227.00 1 1 18350 ---- 396.50B 239.50A 396.50B 317.50 +72.00 6 245.50 18400 287.50 423.50B 258.75A 287.50B 341.50 +76.25 4 265.25 1 18450 ---- 452.00B 279.50A 452.00B 366.75 +80.25 1 286.50 1 2 18500 426.00 481.75B 301.50A 426.00B 393.50 +84.75 2 308.75 3 6 18550 ---- 512.75B 325.00A 512.25B 421.50 +89.00 332.50 18600 ---- 545.25B 351.25A 545.25B 451.25 +93.75 357.50 1 18650 ---- 578.75B 377.75A 578.75B 482.25 +98.25 384.00 18700 ---- 614.00B 405.50A 614.00B 514.50 +102.75 1 411.75 13 18750 ---- 650.00B 435.00A 650.00B 548.25 +107.00 441.25 7 20 18800 ---- 687.00B 465.50A 687.00B 583.50 +111.75 471.75 1 18850 ---- 725.75B 497.50A 725.75B 619.75 +115.75 504.00 18900 ---- 753.50B 531.00A 750.75B 657.50 +120.00 537.50 18950 ---- 786.75B 566.00A 781.25B 696.50 +124.00 572.50 19000 ---- 829.25B 602.00A 823.50B 736.50 +127.75 608.75 19050 ---- 872.50B 639.50A 867.00B 777.50 +131.25 646.25 19100 ---- 916.75B 678.25A 911.00B 819.50 +134.75 684.75 19150 ---- 954.25B ---- 948.25B 862.50 +137.75 724.75 19200 ---- 999.25B ---- 992.75B 906.25 +140.75 765.50 19250 ---- 1044.25B ---- 1038.00B 950.75 +143.50 807.25 19300 ---- 1090.25B ---- 1083.75B 996.00 +146.00 850.00 19350 ---- 1136.75B ---- 1130.00B 1041.75 +148.25 893.50 19400 ---- 1183.50B ---- 1176.75B 1088.25 +150.50 937.75 19450 ---- 1230.75B ---- 1224.00B 1135.00 +152.50 982.50 19500 ---- 1278.00B ---- 1271.50B 1182.25 +154.25 1028.00 19550 ---- 1325.75B ---- 1319.25B 1229.75 +155.75 1074.00 19600 ---- 1374.00B ---- 1367.50B 1277.75 +157.25 1120.50 19650 ---- 1422.25B ---- 1415.75B 1326.00 +158.75 1167.25 19700 ---- 1471.00B ---- 1464.25B 1374.25 +159.75 1214.50 19750 ---- 1519.75B ---- 1513.00B 1422.75 +160.50 1262.25 19800 ---- 1571.50B ---- 1566.50B 1471.50 +161.50 1310.00 19900 ---- 1669.75B ---- 1664.00B 1569.50 +162.75 1406.75 20000 ---- 1768.00B ---- 1762.50B 1667.75 +163.75 1504.00 20100 ---- 1866.75B ---- 1861.50B 1766.50 +164.50 1602.00 20200 ---- 1966.00B ---- 1961.25B 1865.50 +165.00 1700.50 20250 ---- 2015.50B ---- 2010.25B 1915.00 +165.25 1749.75 20300 ---- 2065.00B ---- 2059.75B 1964.75 +165.50 1799.25 20400 ---- 2164.50B ---- 2159.00B 2064.00 +165.75 1898.25 20500 ---- 2264.00B ---- 2258.50B 2163.25 +166.00 1997.25 20750 ---- 2512.25B ---- 2507.00B 2412.00 +166.50 2245.50 21000 ---- 2761.25B ---- 2755.75B 2661.00 +166.75 2494.25 21250 ---- 3010.00B ---- 3004.50B 2910.00 +167.00 2743.00 21500 ---- 3258.75B ---- 3253.50B 3159.00 +167.00 2992.00 21750 ---- 3507.75B ---- 3502.25B 3408.25 +167.25 3241.00 22000 ---- 3756.75B ---- 3752.00B 3657.25 +167.25 3490.00 22500 ---- 4254.50B ---- 4249.25B 4155.50 +167.25 3988.25 23000 ---- 4752.50B ---- 4747.25B 4653.75 +167.25 4486.50 23500 ---- 5250.50B ---- 5245.25B 5152.00 +167.50 4984.50 24000 ---- 5748.50B ---- 5743.25B 5650.25 +167.50 5482.75 24500 ---- 6246.50B ---- 6241.25B 6148.50 +167.50 5981.00 25000 ---- 6744.50B ---- 6739.25B 6646.75 +167.75 6479.00 25500 ---- 7242.50B ---- 7237.25B 7145.00 +167.75 6977.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 563 159 2902 QNE APR24 Nasdaq Monthly E-Mini Options CALL 3500 ---- ---- 4668.25A 4668.25A 14769.75 -164.25 4934.00 4000 ---- ---- 4170.25A 4170.25A 14271.75 -164.50 4436.25 4500 ---- ---- 3672.25A 3672.25A 13773.75 -164.50 3938.25 5000 ---- ---- 3174.50A 3174.50A 13275.75 -164.50 3440.25 5500 ---- ---- 2676.50A 2676.50A 12777.75 -164.75 2942.50 6000 ---- ---- 2178.75A 2178.75A 12279.75 -164.75 2444.50 6500 ---- ---- 1680.75A 1680.75A 11781.75 -165.00 1946.75 7000 ---- ---- 1183.00A 1183.00A 11284.00 -164.75 1448.75 7500 ---- ---- 0685.00A 0685.00A 10786.00 -165.00 0951.00 8000 ---- ---- 0187.25A 0187.25A 10288.00 -165.00 0453.00 8500 ---- ---- 9689.25A 9689.25A 9790.00 -165.25 9955.25 9000 ---- ---- 9191.50A 9191.50A 9292.25 -165.00 9457.25 9500 ---- ---- 8693.75A 8693.75A 8794.25 -165.25 8959.50 10000 ---- ---- 8196.00A 8196.00A 8296.50 -165.25 8461.75 10500 ---- ---- 7698.25A 7698.25A 7798.50 -165.50 7964.00 10750 ---- ---- 7449.50A 7449.50A 7549.75 -165.25 7715.00 11000 ---- ---- 7200.75A 7200.75A 7300.75 -165.50 7466.25 11250 ---- ---- 6952.00A 6952.00A 7052.00 -165.50 7217.50 11500 ---- ---- 6703.25A 6703.25A 6803.25 -165.50 6968.75 11750 ---- ---- 6454.50A 6454.50A 6554.50 -165.50 6720.00 12000 ---- ---- 6205.75A 6205.75A 6305.75 -165.25 6471.00 12250 ---- ---- 5957.00A 5957.00A 6057.00 -165.25 6222.25 12500 ---- ---- 5708.50A 5708.50A 5808.25 -165.25 5973.50 12750 ---- ---- 5459.75A 5459.75A 5559.50 -165.25 5724.75 13000 ---- ---- 5211.25A 5211.25A 5310.75 -165.25 5476.00 13250 ---- ---- 4962.75A 4962.75A 5062.00 -165.25 5227.25 13500 ---- ---- 4714.25A 4714.25A 4813.50 -165.25 4978.75 13750 ---- ---- 4465.75A 4465.75A 4565.00 -165.00 4730.00 14000 ---- ---- 4217.00A 4217.00A 4316.75 -164.75 4481.50 14250 ---- ---- 3968.75A 3968.75A 4068.25 -164.75 4233.00 14500 ---- ---- 3720.50A 3720.50A 3820.00 -164.75 3984.75 14600 ---- ---- 3621.25A 3621.25A 3721.00 -164.50 3885.50 14700 ---- ---- 3522.00A 3522.00A 3621.75 -164.25 3786.00 14750 ---- ---- 3472.50A 3472.50A 3572.00 -164.50 3736.50 14800 ---- ---- 3423.00A 3423.00A 3522.50 -164.25 3686.75 14900 ---- ---- 3323.75A 3323.75A 3423.25 -164.25 3587.50 15000 ---- ---- 3225.00A 3225.00A 3324.00 -164.25 3488.25 15100 ---- ---- 3125.75A 3125.75A 3225.00 -164.00 3389.00 15200 ---- ---- 3027.00A 3027.00A 3126.00 -163.75 3289.75 15250 ---- ---- 2977.50A 2977.50A 3076.25 -164.00 3240.25 15300 ---- ---- 2928.00A 2928.00A 3026.75 -164.00 3190.75 15400 ---- ---- 2829.25A 2829.25A 2927.75 -163.75 3091.50 6 15500 ---- ---- 2730.50A 2730.50A 2829.00 -163.50 2992.50 15600 ---- ---- 2632.00A 2632.00A 2730.00 -163.50 2893.50 15700 ---- ---- 2533.25A 2533.25A 2631.25 -163.25 2794.50 15750 ---- ---- 2484.25A 2484.25A 2582.00 -163.00 2745.00 15800 ---- ---- 2435.00A 2435.00A 2532.75 -162.75 2695.50 15900 ---- ---- 2337.25A 2337.25A 2434.00 -162.75 2596.75 15950 ---- ---- 2288.00A 2288.00A 2384.75 -162.75 2547.50 16000 ---- ---- 2239.25A 2239.25A 2335.75 -162.25 2498.00 1 16050 ---- ---- 2190.50A 2190.50A 2286.50 -162.25 2448.75 16100 ---- ---- 2141.50A 2141.50A 2237.50 -162.00 2399.50 16150 ---- ---- 2093.00A 2093.00A 2188.50 -161.75 2350.25 16200 ---- ---- 2044.25A 2044.25A 2139.50 -161.75 2301.25 1 16250 ---- ---- 1999.00A 1999.00A 2090.50 -161.50 2252.00 16300 ---- ---- 1950.50A 1950.50A 2041.75 -161.25 2203.00 16350 ---- ---- 1902.50A 1902.50A 1993.00 -161.00 2154.00 16400 ---- ---- 1854.25A 1854.25A 1944.50 -160.50 2105.00 16450 ---- ---- 1806.25A 1806.25A 1895.75 -160.50 2056.25 16500 ---- ---- 1758.25A 1758.25A 1847.50 -159.75 2007.25 16550 ---- ---- 1710.75A 1710.75A 1799.00 -159.75 1958.75 16600 ---- ---- 1663.00A 1663.00A 1750.75 -159.25 1910.00 16650 ---- ---- 1615.50A 1615.50A 1702.75 -158.75 1861.50 16700 ---- ---- 1568.50A 1568.50A 1654.75 -158.50 1813.25 16750 ---- ---- 1518.25A 1518.25A 1607.00 -157.75 1764.75 1 16800 ---- ---- 1474.75A 1474.75A 1559.50 -157.25 1716.75 16850 ---- ---- 1421.00A 1421.00A 1512.00 -156.75 1668.75 16900 ---- ---- 1372.75A 1372.75A 1465.00 -155.75 1620.75 3 16950 ---- ---- 1330.00A 1330.00A 1418.00 -155.25 1573.25 17000 ---- ---- 1285.00A 1285.00A 1371.25 -154.50 1525.75 17050 ---- ---- 1240.50A 1240.50A 1324.75 -153.75 1478.50 17100 ---- ---- 1196.00A 1196.00A 1278.50 -152.75 1431.25 1 17150 ---- ---- 1152.25A 1152.25A 1232.75 -151.75 1384.50 17200 ---- ---- 1108.50A 1108.50A 1187.25 -150.50 1337.75 2 17250 ---- ---- 1065.25A 1065.25A 1142.00 -149.50 1291.50 1 17300 ---- ---- 1022.50A 1022.50A 1097.25 -148.25 1245.50 17350 ---- ---- 980.00A 980.00A 1053.00 -146.75 1199.75 17400 ---- ---- 927.75A 927.75A 1009.00 -145.50 1154.50 1 17450 ---- ---- 875.00A 875.00A 965.50 -144.00 1109.50 17500 ---- ---- 834.25A 834.25A 922.75 -142.25 1065.00 43 17550 ---- ---- 794.00A 794.00A 880.50 -140.25 1020.75 17600 ---- ---- 754.50A 754.50A 838.75 -138.50 977.25 4 17650 ---- ---- 715.75A 715.75A 797.50 -136.50 934.00 17700 ---- ---- 677.50A 677.50A 757.25 -134.25 891.50 17750 ---- ---- 640.00A 640.00A 717.50 -132.00 849.50 187 17800 ---- 810.50B 603.25A 603.25A 678.50 -129.75 4 808.25 1 17850 ---- 769.50B 567.50A 567.50A 640.25 -127.25 767.50 1 17900 ---- 729.50B 532.50A 532.50A 603.00 -124.50 727.50 1 2 17950 ---- 690.25B 498.75A 498.75A 566.75 -121.75 688.50 18000 532.50 651.75B 466.00A 490.00A 531.25 -119.00 16 650.25 58 18050 ---- 614.00B 434.25A 434.25A 496.75 -116.00 612.75 18100 ---- 577.50B 403.75A 403.75A 463.50 -112.75 576.25 3 18150 ---- 541.75B 374.50A 374.50A 431.25 -109.50 540.75 1 1 18200 505.75 507.00B 346.25A 348.50B 400.25 -106.00 11 506.25 15 18250 ---- 473.25B 319.50A 319.50A 370.25 -102.50 472.75 54 18300 325.00 440.75B 294.00A 350.00 341.75 -98.75 8 440.50 50 18350 319.00 411.25B 269.50A 319.00B 314.50 -95.00 1 409.50 18400 ---- 381.00B 246.50A 246.50A 288.50 -91.00 1 379.50 1 12 18450 248.25 353.25B 225.25A 248.25B 264.00 -86.75 7 350.75 10 10 18500 249.00 325.50B 204.75A 224.75A 240.75 -82.75 23 323.50 88 80 18550 203.00 299.00B 185.75A 203.00B 219.00 -78.25 1 297.25 1 18600 215.00 274.00B 168.00 200.00B 198.50 -74.00 10 272.50 4 13 18650 ---- 250.25B 151.75A 151.75A 179.50 -69.50 249.00 18700 138.50 228.00B 136.50A 151.50B 161.75 -65.00 8 226.75 19 44 18750 200.00 207.00B 122.50A 129.00B 145.25 -60.75 11 206.00 83 58 18800 110.00 187.50B 109.50A 110.00B 130.00 -56.50 9 186.50 13 18850 ---- 169.25B 97.50A 97.50A 116.25 -52.25 1 168.50 18900 111.75 152.50B 86.75A 92.25B 103.50 -48.25 33 151.75 7 40 18950 87.00 136.75B 77.25A 87.00B 91.75 -44.50 15 136.25 19000 115.75 122.50 67.50 73.00B 81.25 -40.75 50 122.00 18 92 19050 ---- 109.25B 60.50A 60.50A 71.75 -37.25 1 109.00 20 21 19100 56.25 97.50B 53.50A 56.25B 63.00 -34.25 4 97.25 6 87 19150 ---- ---- 47.00A 47.00A 55.25 -31.25 3 86.50 19200 ---- ---- 41.25A 41.25A 48.50 -28.50 1 77.00 2 17 19250 61.75 68.00B 36.50A 65.00A 42.25 -26.00 4 68.25 1 39 19300 ---- ---- 32.00A 32.00A 37.00 -23.25 6 60.25 4 18 19310 ---- ---- 31.00A 31.00A 36.00 -22.75 58.75 19320 ---- ---- 30.25A 30.25A 35.00 -22.25 57.25 19330 ---- ---- 29.50A 29.50A 34.00 -22.00 56.00 19340 ---- ---- 28.75A 28.75A 33.00 -21.50 54.50 19350 ---- ---- 28.00A 28.00A 32.25 -21.00 53.25 19400 ---- ---- 24.50A 24.50A 28.00 -19.00 1 47.00 14 19450 23.50 23.50 21.50A 23.50B 24.25 -17.00 1 41.25 2 2 19500 20.50 20.50 18.75A 19.25A 21.00 -15.25 13 36.25 158 231 19550 16.50 16.50 16.25A 16.50B 18.25 -13.75 15 32.00 3 19600 15.00 15.00 14.00A 15.00A 15.75 -12.25 1 28.00 22 19650 ---- ---- 12.50A 12.50A 13.75 -10.75 24.50 19700 13.00 13.00 11.00A 13.00A 11.75 -9.75 3 21.50 4 22 19750 ---- ---- 9.50A 9.50A 10.25 -8.50 18.75 1 10 19800 8.75 8.75 8.25A 8.75A 9.00 -7.50 3 16.50 19 19900 ---- ---- 6.50A 6.50A 6.75 -5.75 12.50 9 20000 8.25 8.25 5.00 5.00 5.25 -4.50 34 9.75 5 330 20100 ---- ---- 3.95A 3.95A 4.00 -3.50 7.50 31 20200 ---- ---- 3.15A 3.15A 3.15 -2.60 5.75 10 20250 ---- ---- 2.85A 2.85A 2.80 -2.20 5.00 12 20300 2.50 2.50 2.50 2.50 2.45 -2.00 5 4.45 19 20400 2.85 2.85 2.15A 2.75A 1.95 -1.55 10 3.50 2 72 20500 2.40 2.45 1.80A 2.45A 1.55 -1.20 5 2.75 13 31 20750 ---- ---- 1.25A 1.25A .95 -.60 1.55 17 17 21000 ---- ---- ---- ---- .55 -.35 1 .90 5 200 21250 ---- ---- ---- ---- .35 -.20 .55 20 21500 ---- ---- ---- ---- .25 -.15 .40 1 21750 ---- ---- ---- ---- .20 -.10 .30 22000 ---- ---- ---- ---- .15 -.10 .25 51 22500 ---- ---- ---- ---- .10 -.05 .15 15 23000 ---- ---- ---- ---- .05 -.05 .10 1 23500 ---- ---- ---- ---- CAB -.05 .05 24000 ---- ---- ---- ---- CAB .00 CAB 24500 ---- ---- ---- ---- CAB .00 CAB 25000 ---- ---- ---- ---- CAB .00 CAB 25500 ---- ---- ---- ---- CAB .00 CAB QNE MAY24 Nasdaq Monthly E-Mini Options CALL 4000 ---- ---- 4106.00A 4106.00A 14207.75 -163.75 4371.50 4500 ---- ---- 3610.75A 3610.75A 13712.00 -163.75 3875.75 5000 ---- ---- 3114.75A 3114.75A 13216.25 -163.75 3380.00 5500 ---- ---- 2619.50A 2619.50A 12720.50 -164.00 2884.50 6000 ---- ---- 2124.50A 2124.50A 12224.75 -164.00 2388.75 6500 ---- ---- 1629.25A 1629.25A 11729.00 -164.25 1893.25 7000 ---- ---- 1134.00A 1134.00A 11233.25 -164.25 1397.50 7500 ---- ---- 0638.50A 0638.50A 10737.50 -164.25 0901.75 8000 ---- ---- 0143.50A 0143.50A 10242.00 -164.25 0406.25 8500 ---- ---- 9648.25A 9648.25A 9746.50 -164.25 9910.75 9000 ---- ---- 9152.75A 9152.75A 9251.00 -164.25 9415.25 9500 ---- ---- 8658.25A 8658.25A 8755.75 -164.25 8920.00 10000 ---- ---- 8163.25A 8163.25A 8260.50 -164.25 8424.75 10500 ---- ---- 7668.25A 7668.25A 7765.25 -164.25 7929.50 11000 ---- ---- 7173.75A 7173.75A 7270.50 -163.75 7434.25 11250 ---- ---- 6926.25A 6926.25A 7023.00 -163.75 7186.75 11500 ---- ---- 6678.50A 6678.50A 6775.75 -163.50 6939.25 11750 ---- ---- 6431.25A 6431.25A 6528.50 -163.25 6691.75 12000 ---- ---- 6184.00A 6184.00A 6281.25 -163.25 6444.50 12250 ---- ---- 5937.50A 5937.50A 6034.00 -163.25 6197.25 12500 ---- ---- 5690.25A 5690.25A 5787.00 -163.00 5950.00 12750 ---- ---- 5443.50A 5443.50A 5539.75 -163.00 5702.75 13000 ---- ---- 5196.00A 5196.00A 5293.00 -162.75 5455.75 13250 ---- ---- 4949.75A 4949.75A 5046.25 -162.50 5208.75 13500 ---- ---- 4703.25A 4703.25A 4799.50 -162.25 4961.75 13750 ---- ---- 4456.75A 4456.75A 4553.00 -162.25 4715.25 14000 ---- ---- 4211.00A 4211.00A 4306.75 -162.00 4468.75 14250 ---- ---- 3965.75A 3965.75A 4061.00 -161.50 4222.50 14500 ---- ---- 3720.75A 3720.75A 3815.50 -161.25 3976.75 14750 ---- ---- 3476.50A 3476.50A 3570.50 -160.75 3731.25 14800 ---- ---- 3427.75A 3427.75A 3521.50 -160.75 3682.25 14900 ---- ---- 3330.75A 3330.75A 3423.75 -160.50 3584.25 15000 ---- ---- 3233.50A 3233.50A 3326.25 -160.25 3486.50 15100 ---- ---- 3136.50A 3136.50A 3228.75 -160.00 3388.75 15200 ---- ---- 3045.75A 3045.75A 3131.50 -159.75 3291.25 15250 ---- ---- 2997.25A 2997.25A 3083.00 -159.50 3242.50 15300 ---- ---- 2949.25A 2949.25A 3034.50 -159.50 3194.00 15400 ---- ---- 2853.25A 2853.25A 2937.50 -159.25 3096.75 15500 ---- ---- 2751.75A 2751.75A 2841.00 -158.75 2999.75 1 15600 ---- ---- 2662.00A 2662.00A 2744.75 -158.25 2903.00 15700 2605.00 2605.00 2566.75A 2605.00B 2649.00 -157.50 2 2806.50 15750 ---- ---- 2519.25A 2519.25A 2601.00 -157.25 2758.25 15800 ---- ---- 2472.25A 2472.25A 2553.25 -157.00 2710.25 15900 ---- ---- 2377.75A 2377.75A 2458.25 -156.25 2614.50 16000 ---- ---- 2284.25A 2284.25A 2363.50 -155.50 2519.00 16100 ---- ---- 2191.25A 2191.25A 2269.50 -154.25 2423.75 16200 ---- ---- 2089.00A 2089.00A 2176.00 -153.25 2329.25 16250 ---- ---- 2043.75A 2043.75A 2129.50 -152.75 2282.25 16300 ---- ---- 1998.50A 1998.50A 2083.00 -152.25 2235.25 16400 ---- ---- 1908.75A 1908.75A 1990.75 -151.00 2141.75 16500 ---- ---- 1820.00A 1820.00A 1899.50 -149.50 2049.00 10 16600 ---- ---- 1732.00A 1732.00A 1809.00 -148.00 1957.00 16700 ---- ---- 1645.25A 1645.25A 1719.25 -146.25 1865.50 16750 ---- ---- 1601.75A 1601.75A 1674.75 -145.50 1820.25 16800 ---- ---- 1559.25A 1559.25A 1630.75 -144.50 1775.25 16900 ---- ---- 1474.75A 1474.75A 1543.25 -142.50 1685.75 17000 ---- ---- 1364.75A 1364.75A 1457.00 -140.50 1597.50 17100 ---- ---- 1282.50A 1282.50A 1372.00 -138.25 1510.25 17200 ---- ---- 1201.75A 1201.75A 1288.75 -135.75 1424.50 17250 ---- ---- 1162.25A 1162.25A 1247.50 -134.50 1382.00 17300 ---- ---- 1123.00A 1123.00A 1206.75 -133.25 1340.00 17400 ---- 1258.75B 1046.00A 1046.00A 1126.75 -130.25 1257.00 17500 ---- 1177.50B 971.00A 971.00A 1048.50 -127.50 1176.00 17600 ---- 1098.00B 898.25A 898.25A 972.50 -124.00 1096.50 17700 ---- 1020.75B 827.75A 827.75A 898.75 -120.50 1019.25 17750 ---- 982.75B 793.50A 793.50A 862.50 -119.00 981.50 2 17800 ---- 945.50B 759.75A 759.75A 827.25 -117.00 944.25 17900 ---- 872.50B 694.75A 694.75A 758.25 -113.25 871.50 18000 ---- 802.25B 632.50A 632.50A 692.25 -109.00 801.25 2 18100 ---- 734.50B 573.25A 573.25A 629.00 -105.00 734.00 18200 ---- 669.75B 517.25A 517.25A 568.75 -100.50 669.25 18250 ---- 638.50B 490.50A 490.50A 540.00 -98.25 638.25 1 4 18300 ---- 608.00B 464.75A 464.75A 512.00 -95.75 607.75 18400 450.00 550.50B 413.75A 450.00A 458.50 -91.00 2 549.50 18500 457.75 495.00B 368.00A 457.75A 408.50 -86.00 2 494.50 19 43 18600 ---- ---- 325.75A 325.75A 362.00 -81.00 443.00 16 8 18700 ---- ---- 286.75A 286.75A 319.25 -75.75 395.00 18750 332.00 332.00 268.75A 270.75A 299.25 -73.00 10 372.25 2 93 18800 ---- ---- 251.25A 251.25A 280.00 -70.25 350.25 18900 ---- ---- 219.00A 219.00A 244.00 -65.25 309.25 19000 268.50 270.75B 190.00A 203.25A 211.75 -60.00 8 271.75 3 466 19100 ---- ---- 164.25A 164.25A 182.75 -55.00 237.75 2 1 19200 ---- ---- 141.00A 141.00A 156.75 -50.00 206.75 19250 ---- ---- 130.50A 130.50A 145.00 -47.75 192.75 45 19300 ---- ---- 120.75A 120.75A 134.00 -45.25 179.25 19400 ---- ---- 103.00A 103.00A 114.00 -40.75 3 154.75 2 2 19500 91.75 91.75 87.50A 91.75A 96.50 -36.25 8 132.75 2 103 19550 ---- ---- 80.75A 80.75A 88.75 -34.25 123.00 19570 ---- ---- 78.00A 78.00A 85.75 -33.50 119.25 19600 ---- ---- 74.25A 74.25A 81.50 -32.25 1 113.75 19700 65.25 65.25 62.75A 65.25A 68.75 -28.25 6 97.00 1 2 19750 60.00 60.50 57.50A 60.50A 63.00 -26.50 12 89.50 8 31 19800 52.25 55.50 52.25 55.50A 57.75 -24.75 4 82.50 4 62 19900 46.00 46.50 44.50A 46.50A 48.25 -21.75 6 70.00 3 3 20000 ---- ---- 37.50A 37.50A 40.50 -19.00 3 59.50 4 67 20100 ---- ---- 31.50A 31.50A 34.00 -16.25 50.25 1 1 20200 ---- ---- 26.50A 26.50A 28.25 -14.25 42.50 1 20250 ---- ---- 24.50A 24.50A 26.00 -13.25 39.25 2 5 20300 ---- ---- 22.50A 22.50A 23.75 -12.25 36.00 1 3 20500 24.75 24.75 16.00A 24.75A 16.75 -9.00 1 25.75 1 6 20750 ---- ---- 10.75A 10.75A 10.75 -6.50 17.25 24 21000 ---- ---- 7.50A 7.50A 7.25 -4.25 1 11.50 1 21 21250 8.25 8.25 4.75A 8.25A 5.00 -3.00 2 8.00 1 6 21500 ---- ---- 3.80A 3.80A 3.55 -2.20 5.75 7 21750 ---- ---- 2.85A 2.85A 2.60 -1.50 4.10 22000 ---- ---- 2.15A 2.15A 2.00 -1.05 3.05 25 22500 ---- ---- 1.35A 1.35A 1.30 -.55 1.85 23000 ---- ---- .95A .95A 1.00 -.25 1.25 23500 ---- ---- .75A .75A .80 -.15 .95 24000 ---- ---- .65A .65A .70 -.05 .75 24500 ---- ---- ---- ---- .40 .00 1 .40 1 25000 ---- ---- ---- ---- .15 .00 .15 25500 ---- ---- ---- ---- .05 .00 .05 QNE JUN24 Nasdaq Monthly E-Mini Options CALL 4000 ---- ---- ---- ---- 14373.50 -166.50 4540.00 4500 ---- ---- ---- ---- 13879.75 -166.50 4046.25 5000 ---- ---- ---- ---- 13386.00 -166.50 3552.50 5500 ---- ---- ---- ---- 12892.25 -166.75 3059.00 6000 ---- ---- ---- ---- 12398.75 -166.50 2565.25 6500 ---- ---- ---- ---- 11905.00 -166.75 2071.75 7000 ---- ---- ---- ---- 11411.25 -166.75 1578.00 7500 ---- ---- ---- ---- 10917.75 -166.75 1084.50 8000 ---- ---- ---- ---- 10424.25 -166.75 0591.00 8500 ---- ---- ---- ---- 9930.75 -167.00 0097.75 9000 ---- ---- ---- ---- 9437.50 -166.75 9604.25 9500 ---- ---- ---- ---- 8944.50 -166.75 9111.25 10000 ---- ---- ---- ---- 8451.50 -166.50 8618.00 10500 ---- ---- ---- ---- 7959.00 -166.25 8125.25 11000 ---- ---- ---- ---- 7466.75 -166.00 7632.75 11250 ---- ---- ---- ---- 7220.50 -166.00 7386.50 11500 ---- ---- ---- ---- 6974.50 -165.75 7140.25 11750 ---- ---- ---- ---- 6728.50 -165.75 6894.25 12000 ---- ---- ---- ---- 6482.75 -165.50 6648.25 12250 ---- ---- ---- ---- 6237.00 -165.25 6402.25 12500 ---- ---- ---- ---- 5991.50 -165.25 6156.75 12750 ---- ---- ---- ---- 5746.00 -165.25 5911.25 13000 ---- ---- ---- ---- 5501.00 -164.75 5665.75 13250 ---- ---- ---- ---- 5256.00 -164.75 5420.75 13500 ---- ---- ---- ---- 5011.25 -164.75 5176.00 13750 ---- ---- ---- ---- 4767.00 -164.75 4931.75 14000 ---- ---- ---- ---- 4523.25 -164.50 4687.75 14250 ---- ---- ---- ---- 4280.00 -164.25 4444.25 14500 ---- ---- ---- ---- 4037.75 -163.50 4201.25 14750 ---- ---- ---- ---- 3796.25 -162.75 3959.00 15000 ---- ---- ---- ---- 3555.75 -162.25 3718.00 15250 ---- ---- ---- ---- 3317.00 -161.00 3478.00 15500 ---- ---- ---- ---- 3080.25 -159.25 3239.50 15750 ---- ---- ---- ---- 2845.50 -157.50 3003.00 16000 ---- ---- ---- ---- 2614.00 -155.00 2769.00 16250 ---- ---- ---- ---- 2385.50 -152.00 2537.50 16500 ---- ---- ---- ---- 2161.25 -148.75 2310.00 16750 ---- ---- ---- ---- 1941.75 -144.75 2086.50 17000 ---- ---- ---- ---- 1728.25 -140.25 1868.50 17250 ---- ---- 1541.50A 1541.50A 1522.00 -135.00 1657.00 17500 ---- ---- 1343.75A 1343.75A 1324.25 -129.00 1453.25 17750 ---- ---- 1156.00A 1156.00A 1136.75 -122.25 1259.00 18000 ---- ---- 894.50A 894.50A 961.25 -114.50 1075.75 18250 ---- ---- 740.00A 740.00A 799.75 -105.75 905.50 18500 ---- ---- 601.75A 601.75A 653.25 -96.50 749.75 18750 517.00 517.00 480.75A 497.00B 523.50 -86.50 3 610.00 1 1 19000 ---- ---- 376.75A 376.75A 411.00 -76.75 1 487.75 19250 ---- ---- 290.25A 290.25A 316.25 -66.75 383.00 19500 ---- ---- 219.75A 219.75A 238.50 -56.75 2 295.25 1 1 19750 209.25 209.25 163.75A 165.25B 176.75 -47.25 3 224.00 20000 ---- ---- 120.75A 120.75A 129.00 -38.25 167.25 20250 ---- ---- 87.75A 87.75A 93.00 -30.50 1 123.50 1 1 20500 ---- ---- 63.50A 63.50A 66.50 -23.75 1 90.25 1 1 20750 ---- ---- 46.25A 46.25A 47.75 -17.75 65.50 21000 ---- ---- 33.25A 33.25A 34.25 -13.50 2 47.75 2 21250 ---- ---- 24.75A 24.75A 24.75 -10.00 4 34.75 2 3 21500 ---- ---- 18.50A 18.50A 18.25 -7.50 25.75 21750 ---- ---- 14.00A 14.00A 13.50 -5.75 19.25 22000 ---- ---- 10.75A 10.75A 10.00 -4.50 14.50 22250 ---- ---- 8.75A 8.75A 7.50 -3.50 11.00 22500 ---- ---- 7.00A 7.00A 5.75 -2.50 8.25 23000 5.75 5.75 4.50A 5.75A 3.55 -1.70 7 5.25 23500 ---- ---- 3.20A 3.20A 2.25 -1.15 3.40 24000 ---- ---- ---- ---- 1.50 -.75 2.25 24500 ---- ---- ---- ---- 1.00 -.55 1.55 25000 ---- ---- ---- ---- .70 -.40 1.10 25500 ---- ---- ---- ---- .50 -.30 .80 QNE DEC24 Nasdaq Monthly E-Mini Options CALL 3500 ---- ---- ---- ---- 14892.00 -166.25 5058.25 4000 ---- ---- ---- ---- 14411.00 -166.25 4577.25 4500 ---- ---- ---- ---- 13930.25 -166.00 4096.25 5000 ---- ---- ---- ---- 13449.75 -166.00 3615.75 5500 ---- ---- ---- ---- 12969.50 -165.75 3135.25 6000 ---- ---- ---- ---- 12489.50 -165.25 2654.75 6500 ---- ---- ---- ---- 12009.50 -165.25 2174.75 7000 ---- ---- ---- ---- 11530.25 -165.00 1695.25 7500 ---- ---- ---- ---- 11051.50 -164.50 1216.00 8000 ---- ---- ---- ---- 10573.25 -164.25 0737.50 8500 ---- ---- ---- ---- 10095.75 -163.75 0259.50 9000 ---- ---- ---- ---- 9619.25 -163.25 9782.50 9500 ---- ---- ---- ---- 9143.25 -163.00 9306.25 10000 ---- ---- ---- ---- 8668.50 -162.75 8831.25 10500 ---- ---- ---- ---- 8194.75 -162.50 8357.25 11000 ---- ---- ---- ---- 7723.00 -161.75 7884.75 11500 ---- ---- ---- ---- 7253.75 -160.75 7414.50 12000 ---- ---- ---- ---- 6787.50 -159.25 6946.75 12500 ---- ---- ---- ---- 6324.75 -157.00 6481.75 13000 ---- ---- ---- ---- 5865.50 -155.00 6020.50 13500 ---- ---- ---- ---- 5411.00 -152.75 5563.75 14000 ---- ---- ---- ---- 4962.50 -150.25 5112.75 14500 ---- ---- ---- ---- 4522.00 -146.75 4668.75 15000 ---- ---- ---- ---- 4090.75 -142.25 4233.00 15500 ---- ---- ---- ---- 3669.50 -138.00 3807.50 16000 ---- ---- ---- ---- 3260.00 -134.00 3394.00 16500 ---- ---- ---- ---- 2864.00 -130.50 2994.50 17000 ---- ---- ---- ---- 2485.75 -125.75 2611.50 17500 ---- ---- ---- ---- 2129.00 -118.50 2247.50 1 2 18000 1760.75 1760.75 1743.50A 1760.75A 1797.00 -108.75 2 1905.75 2 18500 ---- ---- 1445.00A 1445.00A 1492.50 -98.25 1590.75 19000 ---- ---- 1177.50A 1177.50A 1218.00 -88.50 1306.50 5 19500 ---- ---- 943.25A 943.25A 975.25 -80.75 1056.00 2 4 20000 ---- ---- 742.75A 742.75A 766.75 -73.50 840.25 5 20500 565.00 565.00 565.00 565.00B 593.25 -65.25 1 658.50 8 21000 ---- ---- 441.00A 441.00A 453.75 -54.75 508.50 21500 ---- ---- 334.75A 334.75A 343.75 -44.00 387.75 22000 255.00 255.00 252.50A 255.00A 257.75 -34.50 3 292.25 2 22500 ---- ---- 190.50A 190.50A 191.25 -27.75 219.00 23000 156.50 156.50 143.50A 156.50A 140.75 -22.75 4 163.50 4 5 23500 ---- ---- 108.75A 108.75A 104.00 -18.25 122.25 24000 87.50 87.50 83.25A 87.50A 78.00 -13.75 2 91.75 2 24500 ---- ---- 64.25A 64.25A 59.00 -10.25 69.25 25000 ---- ---- 50.25A 50.25A 45.25 -7.25 52.50 25500 ---- ---- ---- ---- 34.25 -5.75 40.00 2 26000 ---- ---- ---- ---- 26.75 -4.50 31.25 26500 ---- ---- 25.00A 25.00A 23.00 -4.00 27.00 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 428 560 3215 QNE APR24 Nasdaq Monthly E-Mini Options PUT 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 ---- ---- ---- ---- .05 .00 .05 8500 ---- ---- ---- ---- .05 .00 .05 5 9000 ---- ---- ---- ---- .10 .00 .10 16 9500 ---- ---- ---- ---- .15 .00 .15 10000 ---- ---- ---- ---- .30 +.05 .25 4 10500 .70 .70 .70 .70 .45 +.05 1 .40 15 15 10750 ---- ---- ---- ---- .55 +.05 .50 11000 ---- ---- ---- ---- .70 +.05 .65 11250 ---- ---- ---- ---- .90 +.10 .80 1 11500 ---- ---- ---- ---- 1.10 +.15 .95 3 11750 1.00 1.00 1.00 1.00 1.25 +.15 1 1.10 15 12000 ---- ---- ---- ---- 1.45 +.20 1.25 30 12250 ---- 1.50B ---- 1.50B 1.65 +.25 1.40 20 12500 1.85 1.85 1.85 1.85 1.85 +.30 13 1.55 57 12750 ---- 2.20B ---- 2.20B 2.10 +.35 1.75 41 13000 2.25 2.60B 2.25 2.25B 2.40 +.40 61 2.00 161 13250 ---- 3.05B ---- 3.05B 2.75 +.50 2.25 53 13500 3.45 3.55B 3.45 3.45B 3.20 +.70 5 2.50 47 13750 3.30 4.10B 3.30 3.30B 3.70 +.85 10 2.85 24 14000 3.45 4.70B 3.45 4.60A 4.25 +1.00 17 3.25 12 568 14250 3.70 5.25B 3.40 3.40B 4.95 +1.20 30 3.75 25 14500 ---- 6.25B ---- 6.25B 5.75 +1.45 4.30 1 549 14600 ---- 6.50B ---- 6.50B 6.00 +1.45 4.55 1 14700 ---- 7.00B ---- 7.00B 6.50 +1.70 4.80 90 14750 ---- 7.25B ---- 7.25B 6.50 +1.55 4.95 99 14800 ---- 7.50B ---- 7.50B 6.75 +1.75 5.00 2 14900 ---- 7.75B ---- 7.75B 7.25 +1.75 5.50 5 15000 7.75 8.25B 7.75 7.75B 7.75 +2.00 1 5.75 1 463 15100 ---- 9.00B ---- 9.00B 8.25 +2.25 6.00 2 15200 ---- 9.50B ---- 9.50B 8.75 +2.25 6.50 1 15250 8.00 10.50 8.00 10.50A 9.00 +2.25 6 6.75 57 15300 ---- 10.25B ---- 10.25B 9.25 +2.25 7.00 7 15400 ---- 10.75B ---- 10.75B 9.75 +2.50 7.25 3 4 15500 12.00 12.00 12.00 12.00A 10.50 +2.75 10 7.75 219 15600 12.75 12.75 12.75 12.75A 11.25 +2.75 10 8.50 74 15700 ---- 13.75B ---- 13.75B 12.00 +3.00 9.00 35 97 15750 ---- 14.25B ---- 14.25B 12.50 +3.25 180 9.25 2 30 15800 ---- 14.75B ---- 14.75B 13.00 +3.25 2 9.75 2 15 15900 ---- 16.25B ---- 16.25B 14.00 +3.50 10.50 24 15950 ---- 17.00B ---- 17.00B 14.50 +3.50 57 11.00 16000 17.25 17.75B 16.25 16.25B 15.25 +3.75 22 11.50 7 190 16050 ---- 18.75B ---- 18.75B 15.75 +3.75 12.00 16100 ---- 19.75B ---- 19.75B 16.50 +4.00 12.50 1 6 16150 ---- 20.75B ---- 20.75B 17.25 +4.25 13.00 16200 ---- 22.00B ---- 22.00B 18.25 +4.75 13.50 2 6 16250 14.25 23.00 14.25 20.50A 19.00 +4.75 19 14.25 1 61 16300 ---- 24.50B ---- 24.50B 20.00 +5.00 15.00 44 16350 ---- 26.00B ---- 26.00B 21.00 +5.25 15.75 16400 ---- 27.50B ---- 27.50B 22.25 +5.75 16.50 27 16450 29.00 29.25B 29.00 29.00A 23.50 +6.00 1 17.50 16500 29.25 31.00B 29.00 29.00A 24.75 +6.25 5 18.50 1 260 16550 ---- 33.25B ---- 33.25B 26.25 +6.75 1 19.50 2 16600 24.00 35.50B 20.50A 24.00B 28.00 +7.25 1 20.75 21 16650 ---- 37.75B 21.50A 37.75B 29.50 +7.50 22.00 16700 ---- 40.25B 23.25A 40.25B 31.50 +8.00 23.50 15 16750 40.00 43.00B 24.25A 40.00B 33.50 +8.50 1 25.00 2 80 16800 40.00 46.00B 26.00A 40.00A 35.75 +9.25 3 26.50 33 16850 ---- 49.25B 27.50A 49.25B 38.00 +9.50 28.50 16900 ---- 53.25B 29.75A 53.25B 40.75 +10.50 30.25 3 18 16950 ---- 56.75B 31.50A 56.75B 43.50 +11.00 18 32.50 1 1 17000 49.00 61.00B 33.75A 49.75B 46.50 +11.75 14 34.75 3 302 17050 ---- 65.50B 36.25A 65.50B 50.00 +12.75 1 37.25 17100 45.00 70.50B 38.75A 52.75B 53.50 +13.50 2 40.00 1 50 17150 ---- 75.75B 41.50A 75.75B 57.50 +14.50 43.00 17200 81.00 81.50B 45.00A 81.00A 61.75 +15.75 9 46.00 11 43 17250 51.00 87.50B 48.25A 60.50B 66.50 +17.00 76 49.50 1 60 17300 63.75 94.25B 52.00A 82.00A 71.50 +18.25 16 53.25 4 26 17350 ---- 101.50B 56.00A 101.50B 77.00 +19.50 1 57.50 1 3 17400 71.00 109.25B 60.50A 102.00B 82.75 +21.00 14 61.75 3 106 17450 ---- 117.50B 65.25A 117.25B 89.25 +22.50 1 66.75 17500 76.00 126.50B 70.25A 93.00 96.00 +24.00 32 72.00 23 353 17550 ---- 136.25B 75.75A 135.75B 103.50 +26.00 1 77.50 17600 113.00 146.50B 82.00A 126.00B 111.75 +28.00 36 83.75 16 46 17650 ---- 157.75B 88.50A 157.75B 120.25 +29.75 1 90.50 17700 169.25 169.50B 95.75A 146.00A 129.75 +32.25 9 97.50 4 14 17750 ---- 182.25B 103.50A 182.25B 139.75 +34.25 1 105.50 1 182 17800 184.50 196.00B 111.75A 148.50B 150.75 +37.00 158 113.75 31 787 17850 ---- 210.25B 120.75A 210.25B 162.25 +39.25 5 123.00 10 21 17900 151.25 225.75B 130.50A 151.25B 174.75 +42.00 53 132.75 8 60 17950 ---- 242.25B 141.00A 242.25B 188.25 +44.75 143.50 4 3 18000 167.50 259.75B 152.25A 200.00A 202.50 +47.50 180 155.00 31 514 18050 ---- 278.25B 164.25A 278.25B 218.00 +50.75 167.25 18100 196.00 295.00B 177.50A 279.00B 234.25 +53.50 20 180.75 11 183 18150 ---- 315.75B 191.50A 315.75B 252.00 +57.00 195.00 18200 338.75 338.75 206.50A 338.75A 270.75 +60.50 6 210.25 52 18250 350.00 360.50B 222.50A 360.00B 290.75 +64.25 7 226.50 62 18300 375.00 384.50B 239.75A 372.00A 311.75 +67.75 2 244.00 6 487 18350 ---- 410.00B 258.00A 410.00B 334.50 +71.75 262.75 18400 290.25 437.00B 277.50A 425.00B 358.25 +75.50 5 282.75 12 97 18450 311.00 465.25B 298.25A 463.00B 383.50 +79.75 5 303.75 2 18500 418.00 495.00B 320.50A 460.50A 410.25 +84.25 20 326.00 16 153 18550 ---- 525.75B 343.75A 525.75B 438.25 +88.50 349.75 8 4 18600 ---- 557.50B 371.50A 557.25B 467.50 +92.75 1 374.75 2 63 18650 ---- 590.75B 397.50A 590.75B 498.25 +97.25 401.00 18700 500.00 625.25B 425.50A 500.00B 530.25 +101.50 1 428.75 1 41 18750 598.00 661.00B 454.50A 660.00A 563.50 +105.75 4 457.75 2 9 18800 ---- 698.00B 484.75A 698.00B 598.25 +110.25 488.00 7 6 18850 ---- 735.50B 516.25A 735.50B 634.00 +114.25 519.75 18900 ---- 774.50B 549.25A 774.50B 671.00 +118.25 552.75 2 18950 ---- 807.50B 583.50A 796.25B 709.25 +122.00 587.25 19000 ---- 848.50B 619.00A 847.00B 748.50 +125.75 622.75 1 5 19050 ---- 885.50B 655.75A 885.50B 788.75 +129.25 659.50 19100 ---- 923.25B 693.50A 917.25B 830.00 +132.50 697.50 19150 ---- 967.25B 732.50A 961.50B 872.00 +135.50 736.50 19200 ---- 1004.25B ---- 998.00B 915.00 +138.25 776.75 1 19250 ---- 1048.75B ---- 1042.75B 958.50 +140.75 817.75 19300 ---- 1094.00B ---- 1090.00B 1003.00 +143.25 859.75 19310 ---- 1103.25B ---- 1097.00B 1012.00 +143.75 868.25 19320 ---- 1112.25B ---- 1106.00B 1021.00 +144.25 876.75 19330 ---- 1121.50B ---- 1115.25B 1030.00 +144.75 885.25 19340 ---- 1130.75B ---- 1130.75B 1039.00 +145.25 893.75 19350 ---- 1139.75B ---- 1133.50B 1048.00 +145.50 902.50 19400 ---- 1186.25B ---- 1181.75B 1093.50 +147.50 946.00 19450 ---- 1233.00B ---- 1226.25B 1139.75 +149.75 990.00 19500 ---- 1280.00B ---- 1276.00B 1186.25 +151.50 1034.75 19550 ---- 1327.00B ---- 1320.75B 1233.25 +153.00 1080.25 19600 ---- 1375.00B ---- 1368.50B 1280.50 +154.50 1126.00 19650 ---- 1422.75B ---- 1416.50B 1328.25 +155.75 1172.50 19700 ---- 1471.25B ---- 1467.50B 1376.25 +157.25 1219.00 19750 ---- 1519.75B ---- 1513.00B 1424.50 +158.25 1266.25 19800 ---- 1568.25B ---- 1561.75B 1473.00 +159.25 1313.75 19900 ---- 1669.25B ---- 1665.50B 1570.50 +161.00 1409.50 20000 ---- 1767.00B ---- 1763.75B 1668.50 +162.50 1506.00 20100 ---- 1865.75B ---- 1862.50B 1766.75 +163.25 1603.50 20200 ---- 1964.50B ---- 1961.25B 1865.50 +164.25 1701.25 20250 ---- 2014.25B ---- 2010.75B 1915.00 +164.50 1750.50 20300 ---- 2063.75B ---- 2060.25B 1964.50 +165.00 1799.50 20400 ---- 2162.50B ---- 2158.75B 2063.50 +165.25 1898.25 20500 ---- 2262.00B ---- 2258.50B 2162.75 +165.75 1997.00 20750 ---- 2510.50B ---- 2507.00B 2411.00 +166.25 2244.75 21000 ---- 2758.75B ---- 2755.50B 2659.75 +166.75 2493.00 21250 ---- 3007.50B ---- 3004.25B 2908.50 +166.75 2741.75 21500 ---- 3256.25B ---- 3253.00B 3157.25 +166.75 2990.50 21750 ---- 3505.00B ---- 3501.75B 3406.25 +167.00 3239.25 22000 ---- 3753.75B ---- 3750.75B 3655.25 +167.00 3488.25 22500 ---- 4251.50B ---- 4248.25B 4153.25 +167.25 3986.00 23000 ---- 4749.25B ---- 4746.25B 4651.00 +167.25 4483.75 23500 ---- 5247.25B ---- 5244.00B 5149.00 +167.25 4981.75 24000 ---- 5745.00B ---- 5741.75B 5647.00 +167.50 5479.50 24500 ---- 6242.75B ---- 6239.75B 6145.00 +167.50 5977.50 25000 ---- 6740.75B ---- 6737.50B 6642.75 +167.50 6475.25 25500 ---- 7238.50B ---- 7235.25B 7140.75 +167.50 6973.25 QNE MAY24 Nasdaq Monthly E-Mini Options PUT 4000 ---- ---- ---- ---- CAB .00 CAB 13 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 ---- ---- ---- ---- .05 .00 .05 8000 ---- ---- ---- ---- .15 +.05 .10 8500 ---- ---- ---- ---- .30 +.10 .20 9000 ---- ---- ---- ---- .60 +.15 .45 9 9500 ---- ---- ---- ---- 1.15 +.35 .80 10000 ---- 1.25B ---- 1.25B 1.70 +.50 1.20 7 10500 ---- 1.90B ---- 1.85B 2.20 +.65 1.55 11000 ---- 2.75B ---- 2.70B 2.95 +.85 2.10 11250 ---- 3.20B ---- 3.15B 3.45 +1.05 2.40 11500 ---- 3.75B ---- 3.75B 3.95 +1.20 2.75 11750 ---- 4.35B ---- 4.30B 4.55 +1.40 3.15 12000 3.45 5.00B 3.45 3.45B 5.25 +1.65 3 3.60 1 12250 ---- 5.50B ---- 5.50B 6.00 +1.90 4.10 12500 ---- 6.50B ---- 6.50B 6.75 +2.05 4.70 3 12750 ---- 7.25B ---- 7.25B 7.50 +2.25 5.25 13000 ---- 8.50B ---- 8.25B 8.50 +2.50 6.00 2 13250 ---- 9.50B ---- 9.50B 9.50 +2.50 8 7.00 29 13500 ---- 11.00B ---- 10.75B 10.75 +2.75 8.00 12 13750 ---- 12.50B ---- 12.50B 12.25 +3.25 16 9.00 68 14000 12.50 14.25 12.50 14.25 13.75 +3.25 30 10.50 26 242 14250 11.25 16.50B 11.25 16.00A 15.75 +3.75 21 12.00 38 55 14500 ---- 19.00B ---- 19.00B 18.00 +4.00 14.00 28 55 14750 ---- 22.50B ---- 22.25B 21.00 +4.50 16.50 8 114 14800 ---- 23.25B ---- 23.00B 21.50 +4.25 17.25 14900 ---- 24.75B ---- 24.75B 23.00 +4.75 18.25 15000 22.00 26.75B 22.00 24.00B 24.50 +4.75 25 19.75 1 162 15100 ---- 28.75B ---- 28.50B 26.25 +5.25 21.00 2 4 15200 ---- 31.00B ---- 31.00B 28.25 +5.50 22.75 2 15250 ---- 32.25B ---- 32.00B 29.25 +5.75 23.50 28 108 15300 32.00 33.50B 32.00 32.00A 30.25 +5.75 2 24.50 15400 ---- 36.25B ---- 36.25B 32.50 +6.25 26.25 15500 37.50 39.25B 36.25 36.25B 35.25 +6.75 3 28.50 6 81 15600 ---- 42.75B ---- 42.75B 38.00 +7.25 30.75 15700 ---- 47.00B ---- 47.00B 41.25 +7.75 52 33.50 75 179 15750 ---- 49.00B ---- 49.00B 43.00 +8.00 35.00 16 149 15800 ---- 51.25B ---- 51.25B 45.00 +8.50 36.50 1 3 15900 39.00 56.00B 39.00 44.00B 49.00 +9.25 3 39.75 52 58 16000 55.50 61.25B 55.50 55.50B 53.50 +10.25 4 43.25 136 237 16100 50.75 67.25B 50.75 50.75B 58.50 +11.00 3 47.50 16200 ---- 74.00B ---- 74.00B 64.00 +12.00 52.00 16250 ---- 77.50B ---- 77.50B 67.25 +12.75 54.50 104 273 16300 ---- 81.25B ---- 81.25B 70.25 +13.25 57.00 5 16400 ---- 89.75B ---- 89.75B 77.25 +14.50 62.75 16500 70.00 98.75B 70.00 91.00A 85.00 +16.00 20 69.00 358 147 16600 ---- 109.00B ---- 109.00B 93.75 +17.75 76.00 16700 ---- 120.25B 83.75A 120.25B 103.25 +19.25 84.00 5 2 16750 114.00 126.50B 88.00A 113.50B 108.25 +20.00 7 88.25 4 31 16800 ---- 132.75B 92.50A 132.75B 113.75 +21.00 92.75 3 16900 ---- 146.75B 102.00A 146.75B 125.50 +23.00 102.50 4 1 17000 145.25 162.00B 112.75A 146.50A 138.25 +25.00 3 113.25 22 102 17100 ---- 178.75B 124.75A 178.75B 152.50 +27.25 4 125.25 3 17200 ---- 197.25B 137.75A 197.25B 168.25 +29.75 138.50 4 3 17250 183.75 207.25B 145.00A 183.75B 176.75 +31.25 19 145.50 6 163 17300 ---- 217.50B 152.50A 217.50B 185.75 +32.75 2 153.00 17400 ---- 239.75B 168.75A 239.75B 204.75 +35.50 3 169.25 31 34 17500 190.00 264.25B 186.50A 241.50A 225.75 +38.50 19 187.25 12 226 17600 ---- 290.75B 206.25A 290.75B 248.75 +41.50 2 207.25 30 50 17700 ---- 319.75B 228.00A 319.75B 274.00 +45.00 1 229.00 5 5 17750 250.75 335.25B 239.50A 302.00B 287.50 +46.75 10 240.75 9 40 17800 ---- 351.50B 251.75A 351.50B 301.75 +48.75 253.00 5 5 17900 ---- 385.75B 278.00A 385.75B 332.00 +52.50 2 279.50 3 3 18000 ---- 423.00B 306.75A 423.00B 365.00 +56.50 33 308.50 50 194 18100 ---- 460.50B 338.00A 460.50B 401.00 +61.00 340.00 3 3 18200 380.75 504.00B 372.25A 380.75B 440.00 +65.25 42 374.75 40 95 18250 ---- 526.75B 390.25A 526.75B 460.75 +67.75 393.00 2 10 18300 ---- 550.75B 409.25A 550.75B 482.25 +70.00 16 412.25 18400 ---- 600.75B 449.50A 600.75B 528.00 +75.00 453.00 1 2 18500 506.00 654.50B 493.25A 652.00B 577.00 +79.75 3 497.25 33 18600 ---- 711.50B 540.25A 711.50B 629.75 +85.00 544.75 18700 ---- 772.25B 593.00A 772.25B 686.00 +90.25 595.75 18750 ---- 803.75B 619.50A 803.75B 715.50 +92.75 622.75 2 18800 ---- 836.00B 647.00A 836.00B 746.00 +95.50 650.50 1 1 18900 ---- 903.00B 706.75A 903.00B 809.25 +100.75 708.50 19000 ---- 972.75B 768.50A 972.75B 876.00 +105.75 770.25 1 19100 ---- 1045.75B 833.25A 1045.75B 946.25 +111.00 835.25 19200 ---- 1122.00B 901.25A 1122.00B 1019.50 +116.00 903.50 19250 ---- 1160.75B 936.50A 1160.75B 1057.25 +118.50 938.75 19300 ---- 1200.75B 972.50A 1200.75B 1095.75 +120.75 975.00 19400 ---- 1257.50B 1046.75A 1251.50B 1174.75 +125.25 1049.50 19500 ---- 1343.25B 1123.75A 1336.75B 1256.50 +129.50 1127.00 3 19550 ---- 1386.50B 1163.50A 1386.50B 1298.25 +131.75 1166.50 19570 ---- 1404.00B 1179.50A 1399.25B 1315.25 +132.50 1182.75 19600 ---- 1430.50B ---- 1425.25B 1340.75 +133.75 1207.00 19700 ---- 1519.50B ---- 1513.75B 1427.00 +137.50 1289.50 19750 ---- 1553.00B ---- 1546.00B 1470.75 +139.25 1331.50 19800 ---- 1597.75B ---- 1591.50B 1515.00 +141.00 1374.00 19900 ---- 1688.50B ---- 1682.00B 1605.00 +144.25 1460.75 20000 ---- 1786.00B ---- 1779.75B 1696.25 +147.00 1549.25 7 20100 ---- 1873.50B ---- 1866.50B 1788.75 +149.50 1639.25 20200 ---- 1967.50B ---- 1960.50B 1882.50 +152.00 1730.50 20250 ---- 2014.50B ---- 2007.75B 1929.50 +152.75 1776.75 20300 ---- 2062.00B ---- 2055.75B 1977.00 +154.00 1823.00 20500 ---- 2253.50B ---- 2247.50B 2168.25 +157.00 2011.25 20750 ---- 2501.50B ---- 2495.50B 2410.25 +160.00 2250.25 21000 ---- 2745.75B ---- 2740.00B 2654.50 +161.75 2492.75 21250 ---- 2990.75B ---- 2985.50B 2900.00 +163.25 2736.75 21500 ---- 3236.75B ---- 3232.00B 3146.50 +164.25 2982.25 21750 ---- 3483.25B ---- 3478.50B 3393.50 +164.75 3228.75 22000 ---- 3730.25B ---- 3725.50B 3640.75 +165.25 3475.50 22500 ---- 4225.00B ---- 4219.50B 4135.75 +165.75 3970.00 23000 ---- 4719.50B ---- 4714.75B 4631.00 +166.00 4465.00 23500 ---- 5214.25B ---- 5209.75B 5126.75 +166.50 4960.25 24000 ---- 5709.50B ---- 5705.00B 5622.25 +166.50 5455.75 24500 ---- 6204.75B ---- 6200.00B 6117.75 +166.75 5951.00 25000 ---- 6700.00B ---- 6695.25B 6613.25 +166.75 6446.50 25500 ---- 7195.25B ---- 7190.50B 7108.75 +166.75 6942.00 QNE JUN24 Nasdaq Monthly E-Mini Options PUT 4000 ---- ---- ---- ---- CAB .00 CAB 4500 ---- ---- ---- ---- CAB .00 CAB 5000 ---- ---- ---- ---- CAB .00 CAB 5500 ---- ---- ---- ---- .05 .00 .05 6000 ---- ---- ---- ---- .10 +.05 .05 6500 ---- ---- ---- ---- .15 +.05 .10 7000 ---- ---- ---- ---- .25 +.05 .20 7500 ---- ---- ---- ---- .45 +.10 .35 8000 ---- ---- ---- ---- .65 +.15 .50 8500 ---- ---- ---- ---- 1.00 +.20 .80 9000 ---- ---- ---- ---- 1.50 +.35 1.15 9500 ---- ---- ---- ---- 2.15 +.50 1.65 10000 ---- ---- ---- ---- 3.00 +.75 2.25 10500 ---- ---- ---- ---- 4.10 +1.00 3.10 11000 ---- 4.35B ---- 4.35B 5.50 +1.35 4.15 11250 ---- 5.00B ---- 5.00B 6.25 +1.45 4.80 11500 ---- 6.00B ---- 5.75B 7.00 +1.50 5.50 11750 ---- 6.75B ---- 6.75B 8.00 +1.75 6.25 12000 ---- 8.00B ---- 8.00B 9.00 +2.00 7.00 12250 ---- 9.25B ---- 9.00B 10.25 +2.25 8.00 12500 ---- 10.50B ---- 10.25B 11.50 +2.25 9.25 12750 ---- 12.00B ---- 12.00B 13.00 +2.50 10.50 13000 ---- 13.75B ---- 13.75B 14.75 +2.75 16 12.00 6 6 13250 ---- 16.00B ---- 16.00B 16.75 +2.75 14.00 13500 ---- 18.75B ---- 18.75B 19.00 +3.00 3 16.00 3 3 13750 ---- 21.75B ---- 21.75B 21.50 +3.00 8 18.50 1 14000 25.50 25.50 25.50 25.50 24.50 +3.25 3 21.25 14250 ---- 29.25B ---- 29.25B 28.25 +3.75 24.50 14500 32.50 34.50B 32.50 32.50 32.75 +4.25 3 28.50 2 1 14750 38.75 40.50B 38.75 38.75 38.00 +4.75 1 33.25 15000 48.75 48.75 48.75 48.75A 44.50 +5.75 22 38.75 1 15250 54.25 57.75B 54.25 54.25B 52.75 +7.00 1 45.75 32 32 15500 57.00 69.00B 57.00 57.00B 62.75 +8.50 12 54.25 21 21 15750 79.25 83.25B 79.25 79.25B 75.00 +10.50 1 64.50 15 18 16000 77.25 100.50B 77.25 93.00B 90.00 +13.00 12 77.00 1 6 16250 ---- 121.50B ---- 121.50B 108.50 +15.75 1 92.75 16500 142.00 147.25B 142.00 142.00A 131.25 +19.50 2 111.75 2 16750 ---- 178.25B ---- 178.25B 158.50 +23.25 1 135.25 2 2 17000 ---- 216.25B ---- 216.25B 192.00 +28.00 2 164.00 3 6 17250 ---- 261.75B 199.00A 261.75B 232.50 +33.00 3 199.50 5 7 17500 ---- 317.00B 241.75A 317.00B 281.75 +39.25 6 242.50 8 9 17750 300.00 383.00B 293.75A 300.00B 341.25 +46.00 12 295.25 2 2 18000 ---- 461.50B 357.00A 460.50B 412.50 +53.75 7 358.75 1 1 18250 ---- 554.50B 433.25A 433.25A 497.75 +62.50 5 435.25 18500 ---- 663.50B 524.00A 662.00B 598.25 +72.00 5 526.25 18750 734.50 789.25B 631.00A 773.25B 715.25 +81.75 2 633.50 19000 ---- 932.25B 755.00A 755.00A 849.75 +91.75 758.00 19250 ---- 1092.25B 896.75A 1085.00B 1001.75 +101.75 900.00 19500 ---- 1149.75B 1055.50A 1086.25B 1171.00 +111.75 1059.25 19750 ---- 1334.00B ---- ---- 1356.00 +121.25 1234.75 20000 ---- ---- ---- ---- 1555.25 +130.25 1425.00 20250 ---- ---- ---- ---- 1766.00 +138.25 1627.75 20500 ---- ---- ---- ---- 1986.50 +145.00 1841.50 20750 ---- ---- ---- ---- 2214.50 +150.75 2063.75 21000 ---- ---- ---- ---- 2447.75 +155.00 2292.75 21250 ---- ---- ---- ---- 2685.25 +158.50 2526.75 21500 ---- ---- ---- ---- 2925.50 +161.00 2764.50 21750 ---- ---- ---- ---- 3167.75 +163.00 3004.75 22000 ---- ---- ---- ---- 3411.25 +164.50 3246.75 22250 ---- ---- ---- ---- 3655.50 +165.25 3490.25 22500 ---- ---- ---- ---- 3900.50 +166.25 3734.25 23000 ---- ---- ---- ---- 4392.25 +167.25 4225.00 23500 ---- ---- ---- ---- 4884.50 +167.75 4716.75 24000 ---- ---- ---- ---- 5377.50 +168.25 5209.25 24500 ---- ---- ---- ---- 5870.75 +168.50 5702.25 25000 ---- ---- ---- ---- 6364.25 +168.75 6195.50 25500 ---- ---- ---- ---- 6857.75 +169.00 6688.75 QNE DEC24 Nasdaq Monthly E-Mini Options PUT 3500 ---- ---- ---- ---- .55 +.05 .50 4000 ---- ---- ---- ---- .95 +.05 .90 4500 ---- ---- ---- ---- 1.60 +.15 1.45 5000 ---- ---- ---- ---- 2.40 +.20 2.20 5500 ---- ---- ---- ---- 3.40 +.30 3.10 6000 ---- ---- ---- ---- 4.65 +.40 4.25 6500 ---- ---- ---- ---- 6.25 +.75 5.50 7000 ---- ---- ---- ---- 8.00 +.50 7.50 7500 ---- ---- ---- ---- 10.75 +1.00 9.75 8000 ---- ---- ---- ---- 13.75 +1.25 12.50 8500 ---- ---- ---- ---- 17.75 +1.75 1 16.00 9000 ---- ---- ---- ---- 22.50 +2.00 1 20.50 9500 ---- ---- ---- ---- 28.00 +2.25 1 25.75 10000 ---- ---- ---- ---- 34.25 +2.50 1 31.75 10500 ---- ---- ---- ---- 42.00 +2.75 1 39.25 26 11000 ---- ---- ---- ---- 51.75 +3.25 17 48.50 1 11500 ---- ---- ---- ---- 63.75 +4.25 7 59.50 2 12000 73.00 75.00B 73.00 73.00B 79.00 +6.00 10 73.00 3 12500 ---- 93.50B ---- 90.75B 97.50 +8.00 89.50 2 13000 ---- 116.50B ---- 116.00B 119.50 +9.75 109.75 2 13500 ---- 144.50B ---- 143.75B 146.25 +11.75 134.50 1 14000 ---- 178.75B ---- 178.00B 179.25 +14.50 164.75 1 14500 ---- 220.75B ---- 220.00B 220.00 +17.75 202.25 1 15000 ---- 272.25B ---- 272.00B 270.00 +22.25 247.75 2 15500 ---- 335.00B ---- 334.50B 330.25 +26.50 303.75 1 16000 ---- 410.75B ---- 410.00B 402.00 +30.50 371.50 1 16500 ---- 502.00B ---- 501.25B 487.50 +33.75 453.75 2 17000 ---- 611.75B ---- 611.00B 590.50 +38.50 2 552.00 17500 ---- 741.50B ---- 740.75B 715.00 +45.75 2 669.25 18000 899.00 899.00 899.00 899.00A 864.50 +55.50 1 809.00 5 18500 ---- 1079.25B ---- 1077.00B 1041.25 +65.75 975.50 19000 ---- 1293.00B ---- 1290.50B 1248.00 +75.50 1172.50 19500 ---- 1539.25B ---- 1537.50B 1486.75 +83.25 1403.50 1 1 20000 ---- 1820.00B ---- 1803.50B 1759.50 +90.25 1669.25 20500 ---- 2133.75B ---- 2115.00B 2067.25 +98.50 1968.75 21000 ---- 2328.00B 2297.25A 2297.25A 2409.25 +108.75 2300.50 21500 ---- ---- ---- ---- 2780.50 +119.50 2661.00 22000 ---- ---- ---- ---- 3176.00 +129.00 3047.00 22500 ---- ---- ---- ---- 3590.50 +135.50 3455.00 23000 ---- ---- ---- ---- 4021.75 +140.75 3881.00 23500 ---- ---- ---- ---- 4466.25 +145.00 4321.25 24000 ---- ---- ---- ---- 4921.50 +149.50 4772.00 24500 ---- ---- ---- ---- 5384.00 +153.00 5231.00 25000 ---- ---- ---- ---- 5851.50 +155.75 5695.75 25500 ---- ---- ---- ---- 6321.75 +157.00 6164.75 26000 ---- ---- ---- ---- 6795.50 +158.25 6637.25 26500 ---- ---- ---- ---- 7273.25 +159.00 7114.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1684 1526 10533 SDA DEC24 S&P 500 Annual Dividend Options CALL 44 ---- ---- ---- ---- 28.350 .000 28.350 46 ---- ---- ---- ---- 26.400 .000 26.400 48 ---- ---- ---- ---- 24.500 .000 24.500 50 ---- ---- ---- ---- 22.550 .000 22.550 52 ---- ---- ---- ---- 20.650 .000 20.650 54 ---- ---- ---- ---- 18.700 .000 18.700 56 ---- ---- ---- ---- 16.750 -.050 16.800 57 ---- ---- ---- ---- 15.800 .000 15.800 58 ---- ---- ---- ---- 14.850 .000 14.850 59 ---- ---- ---- ---- 13.900 .000 13.900 60 ---- ---- ---- ---- 12.900 .000 12.900 61 ---- ---- ---- ---- 11.950 .000 11.950 62 ---- ---- ---- ---- 11.000 .000 11.000 63 ---- ---- ---- ---- 10.050 -.050 10.100 64 ---- ---- ---- ---- 9.100 .000 9.100 65 ---- ---- ---- ---- 8.150 .000 8.150 66 ---- ---- ---- ---- 7.200 -.050 7.250 67 ---- ---- ---- ---- 6.300 .000 6.300 68 ---- ---- ---- ---- 5.350 .000 5.350 69 ---- ---- ---- ---- 4.425 -.025 4.450 70 ---- ---- ---- ---- 3.525 -.025 3.550 500 70 ---- ---- ---- ---- 3.325 .000 3.325 70 ---- ---- ---- ---- 3.100 -.025 3.125 70 ---- ---- ---- ---- 2.900 .000 2.900 71 ---- ---- ---- ---- 2.675 -.025 2.700 71 ---- ---- ---- ---- 2.475 -.025 2.500 71 ---- ---- ---- ---- 2.275 -.025 2.300 71 ---- ---- ---- ---- 2.075 -.025 2.100 72 ---- ---- ---- ---- 1.875 -.025 1.900 72 ---- ---- ---- ---- 1.675 -.025 1.700 72 ---- ---- ---- ---- 1.500 -.025 1.525 72 ---- ---- ---- ---- 1.300 -.050 1.350 73 ---- ---- ---- ---- 1.125 -.050 1.175 500 73 ---- ---- ---- ---- .950 -.050 1.000 73 ---- ---- ---- ---- .800 -.025 .825 73 ---- ---- ---- ---- .650 -.025 .675 74 ---- ---- ---- ---- .525 -.025 .550 260 74 ---- ---- ---- ---- .425 .000 .425 74 ---- ---- ---- ---- .325 -.025 .350 74 ---- ---- ---- ---- .275 .000 .275 75 ---- ---- ---- ---- .200 -.025 .225 1 76 ---- ---- ---- ---- .075 .000 .075 77 ---- ---- ---- ---- .025 .000 .025 78 ---- ---- ---- ---- CAB .000 CAB 79 ---- ---- ---- ---- CAB .000 CAB 80 ---- ---- ---- ---- CAB .000 CAB 81 ---- ---- ---- ---- CAB .000 CAB 82 ---- ---- ---- ---- CAB .000 CAB 84 ---- ---- ---- ---- CAB .000 CAB 86 ---- ---- ---- ---- CAB .000 CAB 88 ---- ---- ---- ---- CAB .000 CAB 90 ---- ---- ---- ---- CAB .000 CAB 92 ---- ---- ---- ---- CAB .000 CAB SDA DEC25 S&P 500 Annual Dividend Options CALL 44 ---- ---- ---- ---- 27.850 -.350 28.200 46 ---- ---- ---- ---- 26.000 -.350 26.350 48 ---- ---- ---- ---- 24.150 -.400 24.550 50 ---- ---- ---- ---- 22.350 -.350 22.700 52 ---- ---- ---- ---- 20.550 -.300 20.850 54 ---- ---- ---- ---- 18.750 -.300 19.050 56 ---- ---- ---- ---- 16.950 -.350 17.300 58 ---- ---- ---- ---- 15.250 -.300 15.550 60 ---- ---- ---- ---- 13.500 -.350 13.850 62 ---- ---- ---- ---- 11.850 -.350 12.200 64 ---- ---- ---- ---- 10.250 -.350 10.600 65 ---- ---- ---- ---- 9.450 -.400 9.850 66 ---- ---- ---- ---- 8.700 -.350 9.050 67 ---- ---- ---- ---- 7.950 -.350 8.300 68 ---- ---- ---- ---- 7.200 -.350 7.550 69 ---- ---- ---- ---- 6.450 -.350 6.800 69 ---- ---- ---- ---- 6.100 -.300 6.400 70 ---- ---- ---- ---- 5.750 -.300 6.050 70 ---- ---- ---- ---- 5.400 -.300 5.700 71 ---- ---- ---- ---- 5.050 -.300 5.350 71 ---- ---- ---- ---- 4.700 -.275 4.975 72 ---- ---- ---- ---- 4.350 -.300 4.650 1502 72 ---- ---- ---- ---- 4.025 -.275 4.300 73 ---- ---- ---- ---- 3.700 -.275 3.975 1000 73 ---- ---- ---- ---- 3.375 -.275 3.650 74 ---- ---- ---- ---- 3.075 -.250 3.325 74 ---- ---- ---- ---- 2.800 -.225 3.025 75 ---- ---- ---- ---- 2.500 -.225 2.725 400 76 ---- ---- ---- ---- 2.000 -.200 2.200 200 78 ---- ---- ---- ---- 1.125 -.175 1.300 2202 79 ---- ---- ---- ---- .800 -.150 .950 200 80 ---- ---- ---- ---- .575 -.125 .700 213 82 ---- ---- ---- ---- .300 -.100 .400 84 ---- ---- ---- ---- .200 -.075 .275 86 ---- ---- ---- ---- .125 -.050 .175 88 ---- ---- ---- ---- .075 -.025 .100 90 ---- ---- ---- ---- .025 -.025 .050 92 ---- ---- ---- ---- .025 .000 .025 SDA DEC26 S&P 500 Annual Dividend Options CALL 42 ---- ---- ---- ---- 28.950 -.100 29.050 44 ---- ---- ---- ---- 27.200 -.100 27.300 46 ---- ---- ---- ---- 25.450 -.100 25.550 48 ---- ---- ---- ---- 23.750 -.100 23.850 50 ---- ---- ---- ---- 22.050 -.100 22.150 52 ---- ---- ---- ---- 20.350 -.100 20.450 54 ---- ---- ---- ---- 18.750 -.050 18.800 56 ---- ---- ---- ---- 17.150 -.050 17.200 58 ---- ---- ---- ---- 15.550 -.100 15.650 60 ---- ---- ---- ---- 14.000 -.100 14.100 62 ---- ---- ---- ---- 12.500 -.100 12.600 64 ---- ---- ---- ---- 11.050 -.100 11.150 65 ---- ---- ---- ---- 10.300 -.150 10.450 66 ---- ---- ---- ---- 9.600 -.150 9.750 67 ---- ---- ---- ---- 8.850 -.200 9.050 68 ---- ---- ---- ---- 8.150 -.200 8.350 2 69 ---- ---- ---- ---- 7.450 -.200 7.650 70 ---- ---- ---- ---- 6.750 -.250 7.000 71 ---- ---- ---- ---- 6.100 -.250 6.350 72 ---- ---- ---- ---- 5.500 -.200 5.700 73 ---- ---- ---- ---- 4.900 -.200 5.100 74 ---- ---- ---- ---- 4.350 -.150 4.500 1000 75 ---- ---- ---- ---- 3.850 -.100 3.950 4450 76 ---- ---- ---- ---- 3.350 -.100 3.450 150 77 ---- ---- ---- ---- 2.875 -.075 2.950 504 78 ---- ---- ---- ---- 2.425 -.100 2.525 100 80 ---- ---- ---- ---- 1.625 -.125 1.750 2000 82 ---- ---- ---- ---- 1.025 -.125 1.150 150 84 ---- ---- ---- ---- .650 -.100 .750 1500 86 ---- ---- ---- ---- .425 -.075 .500 88 ---- ---- ---- ---- .250 -.075 .325 90 ---- ---- ---- ---- .175 -.025 .200 92 ---- ---- ---- ---- .100 -.025 .125 94 ---- ---- ---- ---- .050 -.025 .075 SDA DEC27 S&P 500 Annual Dividend Options CALL 42 ---- ---- ---- ---- 28.050 -.300 28.350 44 ---- ---- ---- ---- 26.400 -.300 26.700 46 ---- ---- ---- ---- 24.750 -.300 25.050 48 ---- ---- ---- ---- 23.150 -.300 23.450 50 ---- ---- ---- ---- 21.550 -.300 21.850 52 ---- ---- ---- ---- 20.000 -.250 20.250 54 ---- ---- ---- ---- 18.450 -.300 18.750 56 ---- ---- ---- ---- 16.950 -.300 17.250 58 ---- ---- ---- ---- 15.500 -.300 15.800 60 ---- ---- ---- ---- 14.100 -.250 14.350 62 ---- ---- ---- ---- 12.700 -.250 12.950 64 ---- ---- ---- ---- 11.300 -.250 11.550 65 ---- ---- ---- ---- 10.650 -.250 10.900 66 ---- ---- ---- ---- 9.950 -.250 10.200 67 ---- ---- ---- ---- 9.300 -.250 9.550 68 ---- ---- ---- ---- 8.650 -.250 8.900 69 ---- ---- ---- ---- 8.000 -.250 8.250 70 ---- ---- ---- ---- 7.350 -.250 7.600 71 ---- ---- ---- ---- 6.700 -.300 7.000 72 ---- ---- ---- ---- 6.100 -.300 6.400 73 ---- ---- ---- ---- 5.500 -.300 5.800 74 ---- ---- ---- ---- 4.950 -.250 5.200 75 ---- ---- ---- ---- 4.425 -.250 4.675 6 76 ---- ---- ---- ---- 3.925 -.250 4.175 77 ---- ---- ---- ---- 3.475 -.200 3.675 78 ---- ---- ---- ---- 3.050 -.200 3.250 80 ---- ---- ---- ---- 2.300 -.150 2.450 1000 82 ---- ---- ---- ---- 1.675 -.125 1.800 84 ---- ---- ---- ---- 1.150 -.100 1.250 85 ---- ---- ---- ---- .975 -.100 1.075 1000 86 ---- ---- ---- ---- .825 -.075 .900 88 ---- ---- ---- ---- .575 -.075 .650 90 ---- ---- ---- ---- .400 -.075 .475 92 ---- ---- ---- ---- .300 -.025 .325 94 ---- ---- ---- ---- .225 -.050 .275 SDA DEC28 S&P 500 Annual Dividend Options CALL 42 ---- ---- ---- ---- 27.250 -.400 27.650 44 ---- ---- ---- ---- 25.650 -.450 26.100 46 ---- ---- ---- ---- 24.100 -.450 24.550 48 ---- ---- ---- ---- 22.600 -.400 23.000 50 ---- ---- ---- ---- 21.100 -.400 21.500 52 ---- ---- ---- ---- 19.600 -.450 20.050 54 ---- ---- ---- ---- 18.200 -.400 18.600 56 ---- ---- ---- ---- 16.850 -.350 17.200 58 ---- ---- ---- ---- 15.450 -.400 15.850 60 ---- ---- ---- ---- 14.100 -.350 14.450 62 ---- ---- ---- ---- 12.750 -.400 13.150 64 ---- ---- ---- ---- 11.450 -.400 11.850 66 ---- ---- ---- ---- 10.200 -.350 10.550 68 ---- ---- ---- ---- 8.950 -.350 9.300 70 ---- ---- ---- ---- 7.750 -.300 8.050 72 ---- ---- ---- ---- 6.600 -.250 6.850 74 ---- ---- ---- ---- 5.500 -.250 5.750 76 ---- ---- ---- ---- 4.525 -.200 4.725 78 ---- ---- ---- ---- 3.600 -.225 3.825 80 ---- ---- ---- ---- 2.800 -.225 3.025 82 ---- ---- ---- ---- 2.075 -.250 2.325 84 ---- ---- ---- ---- 1.600 -.200 1.800 86 ---- ---- ---- ---- 1.225 -.175 1.400 88 ---- ---- ---- ---- .950 -.175 1.125 90 ---- ---- ---- ---- .750 -.125 .875 92 ---- ---- ---- ---- .600 -.125 .725 94 ---- ---- ---- ---- .475 -.125 .600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18840 SDA DEC24 S&P 500 Annual Dividend Options PUT 44 ---- ---- ---- ---- CAB .000 CAB 46 ---- ---- ---- ---- CAB .000 CAB 48 ---- ---- ---- ---- CAB .000 CAB 50 ---- ---- ---- ---- CAB .000 CAB 52 ---- ---- ---- ---- CAB .000 CAB 54 ---- ---- ---- ---- CAB .000 CAB 56 ---- ---- ---- ---- CAB .000 CAB 57 ---- ---- ---- ---- CAB .000 CAB 58 ---- ---- ---- ---- CAB .000 CAB 59 ---- ---- ---- ---- CAB .000 CAB 60 ---- ---- ---- ---- CAB .000 CAB 61 ---- ---- ---- ---- .025 .000 .025 62 ---- ---- ---- ---- .025 .000 .025 63 ---- ---- ---- ---- .050 .000 .050 64 ---- ---- ---- ---- .050 .000 .050 500 65 ---- ---- ---- ---- .075 .000 .075 1250 66 ---- ---- ---- ---- .075 -.025 .100 67 ---- ---- ---- ---- .100 -.025 .125 68 ---- ---- ---- ---- .150 .000 .150 69 ---- ---- ---- ---- .200 .000 .200 70 ---- ---- ---- ---- .250 -.025 .275 70 ---- ---- ---- ---- .275 -.025 .300 70 ---- ---- ---- ---- .300 -.025 .325 70 ---- ---- ---- ---- .325 -.025 .350 71 ---- ---- ---- ---- .375 .000 .375 71 ---- ---- ---- ---- .400 -.025 .425 71 ---- ---- ---- ---- .450 .000 .450 58 71 ---- ---- ---- ---- .475 -.025 .500 72 ---- ---- ---- ---- .525 -.025 .550 72 ---- ---- ---- ---- .575 -.025 .600 72 ---- ---- ---- ---- .625 -.025 .650 72 ---- ---- ---- ---- .675 -.050 .725 73 ---- ---- ---- ---- .750 -.025 .775 73 ---- ---- ---- ---- .825 -.025 .850 9 73 ---- ---- ---- ---- .900 -.025 .925 73 ---- ---- ---- ---- 1.000 -.025 1.025 74 ---- ---- ---- ---- 1.100 -.025 1.125 74 ---- ---- ---- ---- 1.250 .000 1.250 74 ---- ---- ---- ---- 1.375 -.025 1.400 74 ---- ---- ---- ---- 1.575 .000 1.575 75 ---- ---- ---- ---- 1.750 -.025 1.775 76 ---- ---- ---- ---- 2.575 -.025 2.600 77 ---- ---- ---- ---- 3.500 .000 3.500 78 ---- ---- ---- ---- 4.425 .000 4.425 79 ---- ---- ---- ---- 5.400 .000 5.400 80 ---- ---- ---- ---- 6.350 .000 6.350 81 ---- ---- ---- ---- 7.350 .000 7.350 82 ---- ---- ---- ---- 8.300 .000 8.300 84 ---- ---- ---- ---- 10.200 .000 10.200 86 ---- ---- ---- ---- 12.150 .000 12.150 88 ---- ---- ---- ---- 14.100 .000 14.100 90 ---- ---- ---- ---- 16.000 .000 16.000 92 ---- ---- ---- ---- 17.950 .000 17.950 SDA DEC25 S&P 500 Annual Dividend Options PUT 44 ---- ---- ---- ---- CAB .000 CAB 46 ---- ---- ---- ---- CAB .000 CAB 48 ---- ---- ---- ---- .025 .000 .025 50 ---- ---- ---- ---- .025 .000 .025 52 ---- ---- ---- ---- .050 .000 .050 54 ---- ---- ---- ---- .100 .000 .100 56 ---- ---- ---- ---- .200 +.025 .175 58 ---- ---- ---- ---- .300 .000 .300 60 ---- ---- ---- ---- .450 .000 .450 62 ---- ---- ---- ---- .625 -.025 .650 1200 64 ---- ---- ---- ---- .875 -.025 .900 65 ---- ---- ---- ---- 1.025 -.025 1.050 700 66 ---- ---- ---- ---- 1.175 -.025 1.200 1016 67 ---- ---- ---- ---- 1.325 -.025 1.350 68 ---- ---- ---- ---- 1.500 -.025 1.525 500 69 ---- ---- ---- ---- 1.700 .000 1.700 69 ---- ---- ---- ---- 1.800 .000 1.800 70 ---- ---- ---- ---- 1.900 .000 1.900 250 70 ---- ---- ---- ---- 2.000 .000 2.000 71 ---- ---- ---- ---- 2.125 +.025 2.100 71 ---- ---- ---- ---- 2.250 +.050 2.200 72 ---- ---- ---- ---- 2.375 +.050 2.325 100 72 ---- ---- ---- ---- 2.500 +.050 2.450 73 ---- ---- ---- ---- 2.625 +.050 2.575 8 73 ---- ---- ---- ---- 2.775 +.050 2.725 74 ---- ---- ---- ---- 2.950 +.075 2.875 74 ---- ---- ---- ---- 3.125 +.100 3.025 75 ---- ---- ---- ---- 3.300 +.100 3.200 76 ---- ---- ---- ---- 3.700 +.125 3.575 78 ---- ---- ---- ---- 4.675 +.125 4.550 79 ---- ---- ---- ---- 5.300 +.200 5.100 80 ---- ---- ---- ---- 6.000 +.200 5.800 82 ---- ---- ---- ---- 7.550 +.200 7.350 84 ---- ---- ---- ---- 9.300 +.250 9.050 86 ---- ---- ---- ---- 11.050 +.250 10.800 88 ---- ---- ---- ---- 12.850 +.250 12.600 90 ---- ---- ---- ---- 14.700 +.300 14.400 92 ---- ---- ---- ---- 16.500 +.300 16.200 SDA DEC26 S&P 500 Annual Dividend Options PUT 42 ---- ---- ---- ---- .050 .000 .050 44 ---- ---- ---- ---- .075 .000 .075 46 ---- ---- ---- ---- .125 .000 .125 48 ---- ---- ---- ---- .175 .000 .175 50 ---- ---- ---- ---- .275 .000 .275 52 ---- ---- ---- ---- .375 .000 .375 54 ---- ---- ---- ---- .525 .000 .525 56 ---- ---- ---- ---- .700 .000 .700 58 ---- ---- ---- ---- .925 .000 .925 60 ---- ---- ---- ---- 1.150 -.025 1.175 200 62 ---- ---- ---- ---- 1.425 -.025 1.450 64 ---- ---- ---- ---- 1.725 -.075 1.800 65 ---- ---- ---- ---- 1.900 -.075 1.975 2 66 ---- ---- ---- ---- 2.050 -.100 2.150 2500 67 ---- ---- ---- ---- 2.225 -.100 2.325 68 ---- ---- ---- ---- 2.400 -.125 2.525 69 ---- ---- ---- ---- 2.600 -.150 2.750 70 ---- ---- ---- ---- 2.800 -.175 2.975 2100 71 ---- ---- ---- ---- 3.050 -.150 3.200 72 ---- ---- ---- ---- 3.300 -.175 3.475 73 ---- ---- ---- ---- 3.600 -.150 3.750 74 ---- ---- ---- ---- 3.950 -.100 4.050 75 ---- ---- ---- ---- 4.325 -.075 4.400 76 ---- ---- ---- ---- 4.725 -.050 4.775 77 ---- ---- ---- ---- 5.150 -.050 5.200 78 ---- ---- ---- ---- 5.600 -.050 5.650 80 ---- ---- ---- ---- 6.550 -.100 6.650 82 ---- ---- ---- ---- 7.750 -.100 7.850 84 ---- ---- ---- ---- 9.150 -.100 9.250 86 ---- ---- ---- ---- 10.700 -.050 10.750 88 ---- ---- ---- ---- 12.300 -.050 12.350 90 ---- ---- ---- ---- 14.000 -.050 14.050 92 ---- ---- ---- ---- 15.700 -.050 15.750 94 ---- ---- ---- ---- 17.450 -.050 17.500 SDA DEC27 S&P 500 Annual Dividend Options PUT 42 ---- ---- ---- ---- .125 -.025 .150 44 ---- ---- ---- ---- .175 -.025 .200 46 ---- ---- ---- ---- .250 -.025 .275 48 ---- ---- ---- ---- .350 -.025 .375 50 ---- ---- ---- ---- .475 -.025 .500 52 ---- ---- ---- ---- .625 -.050 .675 54 ---- ---- ---- ---- .825 -.025 .850 56 ---- ---- ---- ---- 1.050 -.025 1.075 58 ---- ---- ---- ---- 1.325 -.050 1.375 60 ---- ---- ---- ---- 1.600 -.050 1.650 62 ---- ---- ---- ---- 1.900 -.050 1.950 64 ---- ---- ---- ---- 2.250 -.050 2.300 65 ---- ---- ---- ---- 2.425 -.050 2.475 66 ---- ---- ---- ---- 2.625 -.050 2.675 67 ---- ---- ---- ---- 2.825 -.050 2.875 68 ---- ---- ---- ---- 3.000 -.075 3.075 69 ---- ---- ---- ---- 3.225 -.075 3.300 70 ---- ---- ---- ---- 3.425 -.100 3.525 71 ---- ---- ---- ---- 3.675 -.075 3.750 72 ---- ---- ---- ---- 3.900 -.100 4.000 73 ---- ---- ---- ---- 4.175 -.100 4.275 74 ---- ---- ---- ---- 4.475 -.100 4.575 75 ---- ---- ---- ---- 4.800 -.100 4.900 76 ---- ---- ---- ---- 5.150 -.100 5.250 77 ---- ---- ---- ---- 5.550 -.100 5.650 78 ---- ---- ---- ---- 6.000 -.050 6.050 80 ---- ---- ---- ---- 6.950 -.050 7.000 82 ---- ---- ---- ---- 8.050 .000 8.050 84 ---- ---- ---- ---- 9.250 .000 9.250 85 ---- ---- ---- ---- 9.950 +.050 9.900 86 ---- ---- ---- ---- 10.650 +.050 10.600 88 ---- ---- ---- ---- 12.100 +.050 12.050 90 ---- ---- ---- ---- 13.650 +.050 13.600 92 ---- ---- ---- ---- 15.250 +.050 15.200 94 ---- ---- ---- ---- 16.950 +.100 16.850 SDA DEC28 S&P 500 Annual Dividend Options PUT 42 ---- ---- ---- ---- .200 .000 .200 44 ---- ---- ---- ---- .275 -.025 .300 46 ---- ---- ---- ---- .375 -.025 .400 48 ---- ---- ---- ---- .525 .000 .525 50 ---- ---- ---- ---- .675 .000 .675 52 ---- ---- ---- ---- .875 .000 .875 54 ---- ---- ---- ---- 1.100 -.025 1.125 56 ---- ---- ---- ---- 1.400 .000 1.400 58 ---- ---- ---- ---- 1.675 .000 1.675 60 ---- ---- ---- ---- 1.950 -.050 2.000 62 ---- ---- ---- ---- 2.275 -.050 2.325 64 ---- ---- ---- ---- 2.650 -.050 2.700 66 ---- ---- ---- ---- 3.025 -.050 3.075 68 ---- ---- ---- ---- 3.450 -.025 3.475 70 ---- ---- ---- ---- 3.900 +.025 3.875 72 ---- ---- ---- ---- 4.400 +.050 4.350 74 ---- ---- ---- ---- 4.975 +.075 4.900 76 ---- ---- ---- ---- 5.650 +.100 5.550 78 ---- ---- ---- ---- 6.400 +.100 6.300 80 ---- ---- ---- ---- 7.200 .000 7.200 82 ---- ---- ---- ---- 8.150 .000 8.150 84 ---- ---- ---- ---- 9.350 +.050 9.300 86 ---- ---- ---- ---- 10.600 +.050 10.550 88 ---- ---- ---- ---- 12.000 +.050 11.950 90 ---- ---- ---- ---- 13.450 +.100 13.350 92 ---- ---- ---- ---- 14.950 +.100 14.850 94 ---- ---- ---- ---- 16.500 +.100 16.400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10393 *** END OF REPORT ***