FINAL PRE-CLEARING PRICES AS OF 04/03/24 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 5262.50 5280.75 5244.50 5269.00 5266.50 +6.00 1322379 5260.50 1426691 2069787 SEP24 5320.00 5338.50 5303.00A 5328.25B 5324.25 +5.75 1373 5318.50 1364 14881 DEC24 5373.50 5392.50B 5358.75A 5390.00A 5378.75 +5.50 36 5373.25 43 3552 MAR25 5445.00 5445.00 5445.00 5445.00A 5432.25 +5.00 1 5427.25 1 252 JUN25 ---- 5484.50B 5473.50A 5473.50A 5481.50 +5.00 5476.50 59 SEP25 ---- ---- ---- ---- 5530.25 +5.00 5525.25 DEC25 ---- ---- ---- ---- 5573.75 +5.00 5568.75 610 MAR26 ---- ---- ---- ---- 5617.25 +5.00 5612.25 JUN26 ---- ---- ---- ---- 5655.25 +5.00 5650.25 SEP26 ---- ---- ---- ---- 5700.25 +5.00 5695.25 DEC26 ---- ---- ---- ---- 5746.75 +5.00 5741.75 81 MAR27 ---- ---- ---- ---- 5787.75 +5.00 5782.75 JUN27 ---- ---- ---- ---- 5816.75 +5.00 5811.75 SEP27 ---- ---- ---- ---- 5856.75 +5.00 5851.75 DEC27 ---- ---- ---- ---- 5915.75 +5.00 5910.75 MAR28 ---- ---- ---- ---- 5946.75 +5.00 5941.75 JUN28 ---- ---- ---- ---- 5970.75 +5.00 5965.75 SEP28 ---- ---- ---- ---- 5998.75 +5.00 5993.75 DEC28 ---- ---- ---- ---- 6063.75 +5.00 6058.75 MAR29 ---- ---- ---- ---- 6111.00 +5.00 6106.00 JUN29 ---- ---- ---- ---- 6150.75 +5.00 6145.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1323789 1428099 2089222 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 ---- ---- ---- ---- 5266.45 +6.05 5260.40 ESG E-mini S&P 500 ESG Futures JUN24 463.44 466.18 462.98A 464.94A 464.86 +.38 230 464.48 799 19439 SEP24 ---- ---- ---- ---- 460.46 +.30 460.16 DEC24 ---- ---- ---- ---- 460.74 +.30 460.44 MAR25 ---- ---- ---- ---- 461.02 +.32 460.70 JUN25 ---- ---- ---- ---- 461.28 +.30 460.98 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 799 19439 ESQ TACO on E-mini S&P 500 Futures JUN24 ---- ---- 51.95A 51.95A 51.45 -1.25 52.70 SEP24 ---- ---- ---- ---- 109.45 -1.25 110.70 DEC24 ---- ---- ---- ---- 163.95 -1.25 165.20 MAR25 ---- ---- ---- ---- 216.45 -.75 217.20 JUN25 ---- ---- ---- ---- 265.70 -.25 265.95 SEP25 ---- ---- ---- ---- 289.70 -4.00 293.70 DEC25 ---- ---- ---- ---- 203.95 -4.75 208.70 MAR26 ---- ---- ---- ---- 233.95 -4.75 238.70 JUN26 ---- ---- ---- ---- 263.70 -4.75 268.45 SEP26 ---- ---- ---- ---- 294.20 -4.75 298.95 DEC26 ---- ---- ---- ---- 324.20 -4.75 328.95 MAR27 ---- ---- ---- ---- 354.45 -4.50 358.95 JUN27 ---- ---- ---- ---- 384.20 -4.50 388.70 SEP27 ---- ---- ---- ---- 414.45 -4.50 418.95 DEC27 ---- ---- ---- ---- 444.70 -4.25 448.95 MAR28 ---- ---- ---- ---- 474.70 -4.50 479.20 JUN28 ---- ---- ---- ---- 504.70 -4.50 509.20 SEP28 ---- ---- ---- ---- 534.95 -4.25 539.20 DEC28 ---- ---- ---- ---- 564.95 -4.25 569.20 MAR29 ---- ---- ---- ---- 594.95 -4.25 599.20 JUN29 ---- ---- ---- ---- 625.20 -4.25 629.45 EST BTIC on E-mini S&P 500 Futures JUN24 51.60 83.75 51.60 54.50 51.80 -.25 47154 52.05 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 47154 ESX TMAC on E-mini S&P 500 Futures JUN24 .15 .15 .15 .15 .00 .00 1 .00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 NQ E-mini Nasdaq-100 Futures JUN24 8345.00 18451.75 8232.50 8387.75 18373.25 +43.25 587722 8330.00 618982 257844 SEP24 8569.50 18677.75B 8461.00A 8615.25 18599.75 +44.00 445 8555.75 476 1445 DEC24 8740.00 18883.25B 8679.75A 8802.50B 18810.25 +43.50 9 8766.75 9 147 MAR25 ---- 18970.25B 8964.25A 8964.25A 19012.25 +43.50 8968.75 1 JUN25 ---- 19043.50B ---- 9043.50B 19084.50 +43.50 9041.00 SEP25 ---- ---- ---- ---- 19312.00 +43.50 9268.50 DEC25 ---- ---- ---- ---- 19145.00 +43.50 9101.50 DEC26 ---- ---- ---- ---- 19487.00 +43.50 9443.50 2 DEC27 ---- ---- ---- ---- 19841.00 +43.50 9797.50 DEC28 ---- ---- ---- ---- 20195.00 +43.50 0151.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 588176 619467 259439 NQ7 TMAC on E-mini Nasdaq-100 Futures Synthetic JUN24 ---- ---- ---- ---- 18373.23 +43.13 8330.10 NQQ TACO on E-mini Nasdaq-100 Futures JUN24 ---- ---- ---- ---- 203.60 -1.60 205.20 SEP24 ---- ---- ---- ---- 429.60 -3.35 432.95 DEC24 ---- ---- ---- ---- 637.35 -1.10 638.45 MAR25 ---- ---- ---- ---- 724.60 -.10 724.70 JUN25 ---- ---- ---- ---- 901.85 -5.85 907.70 SEP25 ---- ---- ---- ---- 1088.10 -5.35 1093.45 DEC25 ---- ---- ---- ---- 1274.10 -5.10 1279.20 DEC26 ---- ---- ---- ---- 2018.60 -3.60 2022.20 DEC27 ---- ---- ---- ---- 2763.10 -2.10 2765.20 DEC28 ---- ---- ---- ---- 3507.35 -1.10 3508.45 NQT BTIC on E-mini Nasdaq-100 Futures JUN24 204.35 210.10 203.70 210.00 210.00 +1.60 4689 208.40 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 4689 NQX TMAC on E-mini Nasdaq-100 Futures JUN24 ---- ---- ---- ---- .00 .00 .00 QN E-mini Nasdaq Composite Futures JUN24 ---- ---- ---- ---- 16383.00 +34.50 6348.50 SEP24 ---- ---- ---- ---- 16505.00 +35.00 6470.00 QQ1 E-mini Nasdaq-100 Futures TACO Marker JUN24 ---- ---- ---- ---- ---- ---- 8076.88 SEP24 ---- ---- ---- ---- ---- ---- 8076.88 DEC24 ---- ---- ---- ---- ---- ---- 8076.88 MAR25 ---- ---- ---- ---- ---- ---- 8076.88 JUN25 ---- ---- ---- ---- ---- ---- 8076.88 DEC25 ---- ---- ---- ---- ---- ---- 8076.88 DEC26 ---- ---- ---- ---- ---- ---- 8076.88 DEC27 ---- ---- ---- ---- ---- ---- 8076.88 DEC28 ---- ---- ---- ---- ---- ---- 8076.88 R1M Russell 1000 Total Return Index Futures Marker JUN24 ---- ---- ---- ---- ---- ---- 7704.87 SEP24 ---- ---- ---- ---- ---- ---- 7704.87 DEC24 ---- ---- ---- ---- ---- ---- 7704.87 MAR25 ---- ---- ---- ---- ---- ---- 7704.87 JUN25 ---- ---- ---- ---- ---- ---- 7704.87 R1T BTIC on E-mini Russell 1000 Futures JUN24 ---- ---- 28.40A 28.40A 28.45 -.15 28.60 SEP24 ---- ---- ---- ---- 82.90 .00 82.90 DEC24 ---- ---- ---- ---- 115.35 .00 115.35 MAR25 ---- ---- ---- ---- 159.20 .00 159.20 JUN25 ---- ---- ---- ---- 220.05 .00 220.05 R2G E-mini Russell 2000 Growth Futures JUN24 ---- ---- ---- ---- 1357.40 +7.40 1350.00 4238 SEP24 ---- ---- ---- ---- 1367.50 +7.40 1360.10 DEC24 ---- ---- ---- ---- 1377.60 +7.50 1370.10 MAR25 ---- ---- ---- ---- 1387.70 +7.60 1380.10 JUN25 ---- ---- ---- ---- 1397.80 +7.60 1390.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4238 ES JUN24 CME E-MINI S&P 500 OPTIONS CALL 55 ---- ---- ---- ---- 5211.50 +6.00 5 5205.50 100 ---- ---- ---- ---- 5166.50 +6.00 1455 5160.50 1430 200 ---- ---- ---- ---- 5066.50 +6.00 5060.50 300 ---- ---- ---- ---- 4966.50 +6.00 4960.50 700 ---- ---- ---- ---- 4566.50 +6.00 4560.50 10 800 ---- ---- ---- ---- 4466.50 +6.00 4460.50 900 ---- ---- ---- ---- 4366.50 +6.00 4360.50 1000 ---- ---- ---- ---- 4266.50 +6.00 4260.50 1100 ---- ---- ---- ---- 4166.50 +6.00 4160.50 1200 ---- ---- ---- ---- 4066.50 +6.00 4060.50 1300 ---- ---- ---- ---- 3966.50 +6.00 3960.50 1400 ---- ---- ---- ---- 3866.50 +6.00 3860.50 1500 ---- ---- ---- ---- 3766.50 +6.00 3760.50 1600 ---- ---- ---- ---- 3666.50 +6.00 3660.50 1700 ---- ---- ---- ---- 3566.50 +6.00 3560.50 1800 ---- ---- ---- ---- 3466.50 +6.00 3460.50 1900 ---- ---- ---- ---- 3366.50 +6.00 3360.50 2000 ---- ---- ---- ---- 3266.50 +6.00 3260.50 2100 ---- ---- ---- ---- 3166.50 +6.00 3160.50 2200 ---- ---- ---- ---- 3066.50 +6.00 3060.50 2300 ---- ---- ---- ---- 2966.50 +6.00 2960.50 2400 ---- ---- ---- ---- 2866.50 +6.00 2860.50 2500 ---- ---- ---- ---- 2766.50 +6.00 2760.50 2550 ---- ---- ---- ---- 2716.50 +6.00 2710.50 2600 ---- ---- ---- ---- 2666.50 +6.00 2660.50 2650 ---- ---- ---- ---- 2616.50 +6.00 2610.50 2700 ---- ---- ---- ---- 2566.50 +6.00 2560.50 2750 ---- ---- ---- ---- 2516.50 +6.00 2510.50 2800 ---- ---- ---- ---- 2466.50 +6.00 2460.50 2850 ---- ---- ---- ---- 2416.50 +6.00 2410.50 2900 ---- ---- ---- ---- 2366.50 +6.00 2360.50 2950 ---- ---- ---- ---- 2316.50 +6.00 2310.50 3000 ---- ---- ---- ---- 2266.50 +6.00 3 2260.50 40 50 3050 ---- ---- ---- ---- 2216.50 +6.00 2210.50 3100 ---- ---- ---- ---- 2166.50 +6.00 2160.50 3150 ---- ---- ---- ---- 2116.50 +6.00 2110.50 3200 ---- ---- ---- ---- 2066.50 +6.00 2060.50 3250 ---- ---- ---- ---- 2016.50 +6.00 2010.50 3300 ---- ---- ---- ---- 1966.50 +6.00 1960.50 3350 ---- ---- ---- ---- 1916.50 +6.00 1910.50 3400 ---- ---- ---- ---- 1866.50 +6.00 1860.50 3450 ---- ---- ---- ---- 1816.50 +6.00 1810.50 3500 ---- ---- ---- ---- 1766.50 +6.00 25 1760.50 3550 ---- ---- ---- ---- 1716.50 +6.00 1710.50 3600 ---- ---- ---- ---- 1666.50 +6.00 1660.50 3650 ---- ---- ---- ---- 1616.50 +6.00 1610.50 3700 ---- ---- ---- ---- 1566.50 +6.00 1560.50 3750 ---- ---- ---- ---- 1516.50 +6.00 1510.50 3800 ---- ---- ---- ---- 1466.50 +6.00 1460.50 56 3850 ---- ---- ---- ---- 1416.50 +6.00 1410.50 3900 1360.00 1360.00 1350.00A 1360.00 1366.50 +6.00 75 1360.50 1 1284 3950 ---- ---- ---- ---- 1316.75 +6.00 1310.75 1 4000 ---- ---- ---- ---- 1266.75 +5.75 3 1261.00 209 2428 4050 ---- ---- 1197.25A 1197.25A 1217.00 +5.75 1211.25 5 139 4100 ---- 1178.25B 1147.75A 1147.75A 1167.50 +5.75 3 1161.75 8 1453 4150 ---- 1129.75B 1098.25A 1098.25A 1117.75 +5.50 1112.25 189 4175 ---- 1104.75B 1073.75A 1073.75A 1093.00 +5.50 1087.50 4200 ---- 1080.00B 1049.00A 1049.00A 1068.25 +5.50 25 1062.75 60 3499 4225 ---- 1055.25B 1024.50A 1024.50A 1043.75 +5.75 1038.00 4250 ---- 1030.75B 999.75A 999.75A 1019.00 +5.75 1013.25 637 4275 ---- 1006.00B 975.25A 975.25A 994.25 +5.50 988.75 4300 ---- 981.25B 950.75A 950.75A 969.75 +5.50 964.25 2470 4325 ---- 956.75B 926.25A 926.25A 945.00 +5.50 939.50 4350 ---- 932.00B 901.75A 901.75A 920.50 +5.50 915.00 2005 4375 ---- 907.50B 877.25A 877.25A 896.00 +5.25 890.75 4400 ---- 883.00B 852.75A 852.75A 871.50 +5.25 866.25 1 6033 4425 ---- 858.75B 828.50A 828.50A 847.00 +5.25 841.75 4450 ---- 834.25B 804.25A 804.25A 822.75 +5.25 817.50 2598 4475 ---- 810.00B 780.00A 780.00A 798.25 +5.25 793.00 4500 ---- 785.50B 755.75A 755.75A 774.00 +5.25 768.75 5656 4525 ---- 761.25B 731.50A 731.50A 749.75 +5.25 744.50 4550 ---- 737.25B 707.50A 707.50A 725.75 +5.25 720.50 2025 4575 ---- 713.00B 683.50A 683.50A 701.50 +5.00 696.50 4600 671.00 689.00B 659.50A 671.00A 677.50 +5.00 1 672.50 1 3369 4625 ---- 665.00B 635.75A 635.75A 653.50 +5.00 648.50 4650 ---- 641.25B 612.00A 612.00A 629.75 +5.00 624.75 2068 4675 ---- 617.25B 588.50A 588.50A 606.00 +5.00 601.00 4700 ---- 593.75B 565.00A 565.00A 582.25 +5.00 577.25 1 3303 4725 ---- 570.00B 541.25A 541.25A 558.75 +4.75 554.00 4750 519.50 546.75B 518.25A 542.75A 535.25 +4.75 2 530.50 14 3498 4775 ---- 523.50B 495.25A 495.25A 512.00 +4.50 507.50 1 4800 473.25 500.25B 472.25A 473.25A 489.00 +4.50 1 484.50 3 4311 4825 ---- 477.25B 449.50A 449.50A 466.00 +4.50 461.50 3 7 4850 428.00 454.50B 426.75A 428.00A 443.25 +4.50 1 438.75 4 4880 4875 431.50 431.75B 404.75A 417.75B 420.75 +4.50 3 416.25 4 16 4900 405.75 409.50B 382.75A 400.50A 398.25 +4.25 8 394.00 43 6466 4925 365.25 387.00B 361.00A 384.00B 376.25 +4.25 3 372.00 3 29 4950 344.00 365.25B 339.25A 352.50B 354.50 +4.25 9 350.25 3 4059 4975 319.50 343.50B 318.50A 335.00A 333.00 +4.00 8 329.00 2 43 5000 320.25 322.25B 297.75A 306.00B 312.00 +4.00 181 308.00 750 11251 5025 294.75 301.25B 277.50A 295.50A 291.25 +3.75 4 287.50 1 46 5050 278.00 280.75B 257.50A 270.50A 271.00 +3.75 5 267.25 55 5099 5075 245.25 260.75B 237.25 257.25B 251.25 +3.75 16 247.50 364 447 5100 228.75 241.25B 219.00A 224.25A 231.75 +3.25 65 228.50 122 8410 5125 210.25 222.75B 200.50 211.75B 213.25 +3.25 84 210.00 185 338 5150 188.25 204.25B 183.25 197.25A 195.00 +3.00 600 192.00 322 6196 5175 170.00 186.50B 166.50A 179.75B 177.75 +2.75 522 175.00 181 3777 5200 156.75 169.75 150.50A 161.25B 161.25 +2.75 1068 158.50 1525 8943 5225 138.25 153.25B 135.50A 142.75B 145.25 +2.50 854 142.75 539 973 5250 124.50 138.00B 120.75 128.75A 130.25 +2.25 674 128.00 1304 5371 5270 113.50 126.25B 110.75A 117.75B 119.00 +2.25 256 116.75 128 1915 5275 111.00 123.25B 108.00A 118.00A 116.25 +2.25 479 114.00 390 1164 5300 98.00 109.75 95.75A 101.75A 103.00 +2.00 1181 101.00 3181 7390 5320 89.25 99.50B 86.50A 95.00B 93.25 +1.75 188 91.50 84 5785 5325 86.75 97.25B 84.25A 92.75A 91.00 +1.75 759 89.25 590 1217 5350 78.00 85.50B 73.75A 78.50B 79.75 +1.50 1180 78.25 299 6505 5360 71.25 81.00B 70.00A 80.00B 75.50 +1.50 35 74.00 46 551 5370 67.25 76.75B 66.00A 70.50A 71.50 +1.50 56 70.00 19 5322 5375 66.75 74.75B 64.25A 72.00B 69.50 +1.50 22 68.00 14 836 5380 64.75 72.75B 62.50A 66.50B 67.50 +1.25 48 66.25 56 811 5390 60.00 68.75B 59.00A 63.00B 63.75 +1.25 157 62.50 59 1599 5400 59.50 65.25 55.50A 60.00B 60.25 +1.25 476 59.00 2107 12788 5410 54.50 61.25B 52.25A 57.00A 56.75 +1.00 25 55.75 31 1706 5420 51.00 57.75B 49.25A 52.50B 53.50 +1.25 90 52.25 82 506 5425 55.00 56.25B 47.75A 52.75B 52.00 +1.25 353 50.75 35 496 5430 47.00 54.50B 46.25A 47.00B 50.50 +1.25 15 49.25 108 392 5450 41.75 48.50 40.75A 45.75A 44.50 +1.00 395 43.50 1918 5997 5470 36.50 42.50B 35.75A 41.50A 39.00 +.75 67 38.25 130 532 5475 35.25 41.25B 34.75A 36.25B 37.75 +.75 14 37.00 162 768 5490 32.00 37.25B 31.25A 35.00A 34.25 +.75 73 33.50 102 1317 5495 31.00 36.00 30.25A 32.25B 33.00 +.75 30 32.25 119 584 5500 31.50 35.00 29.25A 32.75A 31.75 +.50 2762 31.25 2412 10833 5510 31.75 32.50B 27.25A 28.50B 29.75 +.50 51 29.25 36 544 5515 26.75 31.50 26.50A 31.50A 28.75 +.50 57 28.25 128 405 5520 30.25 30.50B 25.50A 26.75A 27.75 +.50 72 27.25 80 511 5525 29.00 29.50B 24.50A 26.00A 26.75 +.50 191 26.25 133 626 5530 27.25 28.25 23.75A 26.50 25.75 +.50 53 25.25 18 676 5535 23.50 27.50B 22.75A 24.75A 25.00 +.50 43 24.50 26 708 5540 22.25 26.50 22.00A 24.00A 24.00 +.50 8 23.50 67 369 5545 24.75 25.50 21.25A 24.00B 23.25 +.50 151 22.75 53 363 5550 20.75 24.75 20.50A 22.25A 22.25 +.25 158 22.00 268 4002 5560 19.75 23.00 19.00A 23.00A 20.75 +.25 3 20.50 6 338 5570 19.00 21.25B 17.75A 20.75A 19.25 +.25 134 19.00 10 408 5575 17.50 20.50B 17.00A 17.75A 18.50 +.25 59 18.25 80 595 5580 18.25 19.75B 16.50A 18.25A 18.00 +.50 81 17.50 66 843 5590 17.75 18.25B 15.25A 17.00B 16.50 +.25 116 16.25 80 234 5600 14.25 17.00 14.25 16.00 15.25 +.25 457 15.00 1785 6960 5610 15.50 15.75B 13.00A 15.50B 14.25 +.25 26 14.00 41 750 5620 12.25 14.50 12.00A 14.50A 13.00 .00 181 13.00 1 373 5625 ---- 14.00B 11.50A 11.50A 12.50 .00 12.50 7 172 5630 ---- 13.50B 11.25A 11.25A 12.00 .00 12.00 10 1018 5640 10.75 12.50B 10.25A 10.75B 11.25 .00 8 11.25 45 466 5650 11.50 11.50 9.45A 11.25A 10.25 .00 184 10.25 1167 2835 5660 9.10 10.75B 8.75A 8.90B 9.50 -.05 4 9.55 209 596 5670 9.05 9.95B 8.10A 8.60B 8.80 -.05 160 8.85 7 761 5675 8.70 9.55B 7.80A 8.70B 8.45 -.05 1 8.50 308 314 5680 ---- 9.20B 7.50A 7.50A 8.15 -.05 8.20 21 730 5690 8.25 8.50B 6.95A 8.25A 7.50 -.05 6 7.55 3 614 5700 6.50 7.85B 6.45A 7.00B 6.95 -.05 561 7.00 376 5416 5710 6.05 7.25B 5.95A 6.40B 6.40 -.10 8 6.50 3 613 5720 5.85 6.70B 5.50A 5.65A 5.90 -.10 89 6.00 37 402 5725 5.85 6.45B 5.30A 5.85B 5.70 -.05 35 5.75 15 613 5730 5.95 6.20B 5.10A 5.95B 5.45 -.10 18 5.55 10 779 5740 4.80 5.75B 4.75A 4.80B 5.05 -.10 2 5.15 4 615 5750 4.70 5.35B 4.40A 4.70B 4.65 -.10 1 4.75 27 1746 5770 4.00 4.55B 3.80A 4.45A 4.00 -.10 85 4.10 55 592 5775 4.20 4.35B 3.65A 4.20A 3.85 -.10 21 3.95 305 5790 3.90 3.90 3.30A 3.60A 3.45 -.10 219 3.55 614 5800 3.40 3.65B 3.05A 3.20 3.20 -.10 116 3.30 676 3684 5810 ---- 3.35B 2.85A 2.85A 3.00 -.05 3.05 238 590 5820 ---- 3.15B 2.65A 2.65A 2.80 -.05 2.85 25 597 5825 2.90 3.00B 2.55A 2.90A 2.70 -.05 21 2.75 587 595 5850 2.20 2.55B 2.15A 2.40A 2.25 -.05 898 2.30 445 3303 5900 1.55 1.80B 1.50 1.75A 1.60 -.05 93 1.65 3 3085 5950 1.15 1.30B 1.15 1.15B 1.15 -.05 1 1.20 3147 6000 ---- .95B ---- .95B .85 -.05 20 .90 62 3512 6050 ---- ---- ---- ---- .65 -.05 .70 857 6100 ---- ---- ---- ---- .50 -.05 .55 121 2932 6150 ---- ---- ---- ---- .40 -.05 .45 513 6200 ---- ---- ---- ---- .30 -.05 .35 2198 6250 ---- ---- ---- ---- .25 -.05 .30 255 6300 ---- ---- ---- ---- .20 -.05 .25 680 6350 ---- ---- ---- ---- .20 .00 .20 1 6400 ---- ---- ---- ---- .15 .00 .15 1262 6500 .10 .10 .10 .10 .10 .00 1 .10 404 6600 ---- ---- ---- ---- .10 .00 .10 515 6700 ---- ---- ---- ---- .05 .00 .05 1 6800 ---- ---- ---- ---- .05 .00 .05 337 6900 ---- ---- ---- ---- .05 .00 .05 273 7000 ---- ---- ---- ---- .05 .00 .05 373 7100 ---- ---- ---- ---- .05 .00 .05 7200 .05 .05 .05 .05 .05 .00 150 .05 7300 ---- ---- ---- ---- CAB -.05 .05 7400 ---- ---- ---- ---- CAB .00 CAB ES SEP24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 4524.25 +5.75 4518.50 900 ---- ---- ---- ---- 4424.25 +5.75 4418.50 1000 ---- ---- ---- ---- 4324.25 +5.75 4318.50 1100 ---- ---- ---- ---- 4224.25 +5.75 4218.50 1200 ---- ---- ---- ---- 4124.25 +5.75 4118.50 1300 ---- ---- ---- ---- 4024.25 +5.75 4018.50 1400 ---- ---- ---- ---- 3924.25 +5.75 3918.50 1500 ---- ---- ---- ---- 3824.25 +5.75 3818.50 1600 ---- ---- ---- ---- 3724.25 +5.75 3718.50 1700 ---- ---- ---- ---- 3624.25 +5.75 3618.50 1800 ---- ---- ---- ---- 3524.25 +5.75 3518.50 1900 ---- ---- ---- ---- 3424.25 +5.75 3418.50 2000 ---- ---- ---- ---- 3324.25 +5.75 3318.50 2100 ---- ---- ---- ---- 3224.25 +5.75 3218.50 2200 ---- ---- ---- ---- 3124.25 +5.75 3118.50 2300 ---- ---- ---- ---- 3024.25 +5.75 3018.50 2400 ---- ---- ---- ---- 2924.25 +5.75 2918.50 2500 ---- ---- ---- ---- 2824.25 +5.75 2818.50 2550 ---- ---- ---- ---- 2774.25 +5.75 2768.50 2600 ---- ---- ---- ---- 2724.25 +5.75 2718.50 2650 ---- ---- ---- ---- 2674.25 +5.75 2668.50 2700 ---- ---- ---- ---- 2624.25 +5.75 2618.50 2750 ---- ---- ---- ---- 2574.25 +5.75 2568.50 2800 ---- ---- ---- ---- 2524.25 +5.75 2518.50 2850 ---- ---- ---- ---- 2474.25 +5.75 2468.50 2900 ---- ---- ---- ---- 2424.25 +5.75 2418.50 2950 ---- ---- ---- ---- 2374.25 +5.75 2368.50 3000 ---- ---- ---- ---- 2324.25 +5.75 2318.50 3050 ---- ---- ---- ---- 2274.25 +5.75 2268.50 3100 ---- ---- ---- ---- 2224.25 +5.75 2218.50 3150 ---- ---- ---- ---- 2174.25 +5.75 2168.50 3200 ---- ---- ---- ---- 2124.25 +5.75 2118.50 3250 ---- ---- ---- ---- 2074.25 +5.75 2068.50 3300 ---- ---- ---- ---- 2024.25 +5.75 2018.50 3350 ---- ---- ---- ---- 1974.25 +5.75 1968.50 3400 ---- ---- ---- ---- 1924.25 +5.75 1918.50 510 3450 ---- ---- ---- ---- 1874.25 +5.75 1868.50 3500 ---- ---- ---- ---- 1824.25 +5.75 1818.50 3550 ---- ---- ---- ---- 1774.25 +5.75 1768.50 3600 ---- ---- ---- ---- 1724.25 +5.50 1718.75 3650 ---- ---- ---- ---- 1674.50 +5.50 1669.00 3700 ---- ---- ---- ---- 1625.00 +5.50 1619.50 5 3750 ---- ---- ---- ---- 1575.25 +5.25 1570.00 3800 ---- ---- ---- ---- 1526.00 +5.50 1520.50 90 3850 ---- ---- ---- ---- 1476.50 +5.00 1471.50 6 3900 ---- ---- ---- ---- 1427.50 +5.25 1 1422.25 7 97 3950 ---- ---- ---- ---- 1378.25 +5.00 1373.25 49 49 4000 ---- ---- ---- ---- 1329.50 +5.00 1324.50 510 9649 4050 ---- ---- ---- ---- 1280.50 +4.75 1275.75 4100 ---- ---- ---- ---- 1232.00 +4.75 1227.25 668 4150 ---- ---- ---- ---- 1183.50 +4.75 1178.75 348 4200 ---- ---- ---- ---- 1135.25 +4.50 1130.75 455 4250 ---- ---- ---- ---- 1087.25 +4.50 1082.75 476 4300 ---- ---- ---- ---- 1039.50 +4.75 1034.75 1312 4350 ---- ---- ---- ---- 991.75 +4.50 987.25 645 4400 ---- ---- ---- ---- 944.50 +4.50 940.00 1346 4450 ---- ---- ---- ---- 897.25 +4.25 893.00 533 4500 ---- ---- ---- ---- 850.50 +4.00 846.50 3782 4550 ---- ---- ---- ---- 804.25 +4.00 800.25 309 4600 ---- ---- ---- ---- 758.25 +4.00 1 754.25 1382 4650 ---- ---- ---- ---- 712.75 +4.00 708.75 174 4700 ---- ---- ---- ---- 667.50 +3.75 663.75 1788 4750 ---- ---- ---- ---- 623.00 +3.75 619.25 76 4800 ---- 577.00B ---- ---- 579.50 +3.75 575.75 1 1618 4850 ---- 535.50B 532.50A 532.50A 536.50 +3.50 533.00 787 4900 ---- 494.75B 489.50A 489.50A 494.50 +3.25 491.25 672 4950 ---- 454.50B 443.75A 443.75A 453.25 +3.00 450.25 608 5000 ---- 418.75B 403.50A 403.50A 413.25 +3.00 10 410.25 1 3140 5050 366.25 379.75B 361.25A 367.00B 374.50 +3.00 9 371.50 85 250 5100 330.75 347.00 324.50A 339.25B 337.25 +3.00 132 334.25 11 1963 5150 296.00 310.75B 289.50A 300.50B 301.50 +2.75 393 298.75 84 1702 5200 261.75 276.50B 256.25A 267.50B 267.50 +2.50 90 265.00 1935 5250 230.00 243.75B 225.00A 236.00A 235.25 +2.00 245 233.25 46 3674 5300 ---- 213.25B 196.00A 196.00A 205.00 +1.75 85 203.25 202 1797 5350 ---- 184.75B 169.00A 184.75B 177.00 +1.50 175.50 6 1823 5400 147.00 158.75B 144.50A 157.00B 151.25 +1.00 246 150.25 379 3110 5450 130.75 135.00B 122.25A 130.75A 128.25 +.75 54 127.50 49 2212 5500 109.25 113.75B 102.50A 110.00A 107.75 +.75 183 107.00 249 2604 5550 87.25 95.00 85.25A 93.50A 89.75 +.75 349 89.00 706 2201 5600 73.75 78.50B 70.25A 77.25B 74.00 +.75 149 73.25 7014 8513 5650 58.00 64.50 57.50 63.50A 60.50 +.50 184 60.00 129 1562 5700 49.00 52.50 46.50A 52.50A 49.25 +.50 111 48.75 163 2703 5750 38.50 42.25B 37.50A 38.50A 39.75 +.50 4 39.25 96 1088 5800 30.50 34.00B 30.25A 30.50B 31.75 .00 1 31.75 194 3328 5850 26.25 27.25B 24.00A 26.00A 25.25 .00 104 25.25 12 687 5900 ---- 21.75B 19.00A 19.00A 20.25 .00 20.25 44 2004 5950 ---- 17.25B 15.25A 15.25A 16.00 .00 16.00 130 1125 6000 12.50 13.75 12.00 13.75A 12.75 .00 178 12.75 18 3927 6050 11.00 11.00 9.60A 11.00A 10.25 .00 25 10.25 1167 6100 8.50 8.80B 7.70A 8.50B 8.15 .00 143 8.15 1105 6150 ---- 7.10B 6.20A 6.20A 6.60 +.05 6.55 28 1184 6200 ---- 5.75B 5.05A 5.05A 5.35 +.05 5.30 33 3281 6250 ---- 4.70B 4.15A 4.15A 4.40 +.05 4.35 187 6300 ---- 3.85B 3.45A 3.45A 3.60 +.05 3.55 3426 6350 ---- 3.20B 2.85A 2.85A 3.00 +.05 2.95 616 6400 2.45 2.65 2.40A 2.65A 2.50 +.05 252 2.45 1501 6500 1.95 1.95 1.95 1.95A 1.75 .00 1 1.75 921 6600 ---- ---- ---- ---- 1.25 -.05 1.30 331 6700 ---- ---- ---- ---- .95 .00 .95 507 6800 ---- ---- ---- ---- .70 .00 .70 806 6900 ---- ---- ---- ---- .55 .00 .55 45 7000 ---- ---- ---- ---- .45 +.05 .40 411 7100 ---- ---- ---- ---- .35 +.05 .30 7200 ---- ---- ---- ---- .25 .00 .25 642 7300 ---- ---- ---- ---- .20 .00 .20 7400 ---- ---- ---- ---- .15 .00 .15 7500 ---- ---- ---- ---- .10 .00 .10 ES DEC24 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 4578.75 +5.50 4573.25 900 ---- ---- ---- ---- 4478.75 +5.50 4473.25 1000 ---- ---- ---- ---- 4378.75 +5.50 4373.25 1100 ---- ---- ---- ---- 4278.75 +5.50 4273.25 1200 ---- ---- ---- ---- 4178.75 +5.50 4173.25 1300 ---- ---- ---- ---- 4078.75 +5.50 4073.25 1400 ---- ---- ---- ---- 3978.75 +5.50 3973.25 1500 ---- ---- ---- ---- 3878.75 +5.50 3873.25 1600 ---- ---- ---- ---- 3778.75 +5.50 3773.25 1700 ---- ---- ---- ---- 3678.75 +5.50 3673.25 1800 ---- ---- ---- ---- 3578.75 +5.50 3573.25 1900 ---- ---- ---- ---- 3478.75 +5.50 3473.25 2000 ---- ---- ---- ---- 3378.75 +5.50 3373.25 2100 ---- ---- ---- ---- 3278.75 +5.50 3273.25 2200 ---- ---- ---- ---- 3178.75 +5.50 3173.25 2300 ---- ---- ---- ---- 3078.75 +5.50 3073.25 2400 ---- ---- ---- ---- 2978.75 +5.50 2973.25 2500 ---- ---- ---- ---- 2878.75 +5.50 2873.25 2600 ---- ---- ---- ---- 2778.75 +5.50 2773.25 2700 ---- ---- ---- ---- 2678.75 +5.50 2673.25 2800 ---- ---- ---- ---- 2578.75 +5.50 2573.25 2900 ---- ---- ---- ---- 2478.75 +5.50 2473.25 2950 ---- ---- ---- ---- 2428.75 +5.50 2423.25 3000 ---- ---- ---- ---- 2378.75 +5.50 2373.25 3050 ---- ---- ---- ---- 2328.75 +5.50 2323.25 3100 ---- ---- ---- ---- 2278.75 +5.50 2273.25 3150 ---- ---- ---- ---- 2228.75 +5.50 2223.25 3200 ---- ---- ---- ---- 2178.75 +5.50 2173.25 3250 ---- ---- ---- ---- 2128.75 +5.50 2123.25 3300 ---- ---- ---- ---- 2078.75 +5.50 2073.25 3350 ---- ---- ---- ---- 2028.75 +5.50 2023.25 3400 ---- ---- ---- ---- 1978.75 +5.25 1973.50 75 3450 ---- ---- ---- ---- 1929.00 +5.25 1923.75 3500 ---- ---- ---- ---- 1879.50 +5.50 1874.00 25 3550 ---- ---- ---- ---- 1830.00 +5.25 1824.75 3600 ---- ---- ---- ---- 1780.75 +5.50 1775.25 168 3650 ---- ---- ---- ---- 1731.50 +5.25 1726.25 3700 ---- ---- ---- ---- 1682.50 +5.25 1677.25 438 3750 ---- ---- ---- ---- 1633.75 +5.25 1628.50 3800 ---- ---- ---- ---- 1585.00 +5.25 1579.75 21 3850 ---- ---- ---- ---- 1536.50 +5.25 1531.25 3900 ---- ---- ---- ---- 1488.00 +5.00 1483.00 632 3950 ---- ---- ---- ---- 1440.00 +5.00 1435.00 1 4000 ---- ---- ---- ---- 1392.00 +5.00 1387.00 1028 4050 ---- ---- ---- ---- 1344.25 +5.00 1339.25 4100 ---- ---- ---- ---- 1296.75 +4.75 1292.00 941 4150 ---- ---- ---- ---- 1249.50 +4.75 1244.75 4200 ---- ---- ---- ---- 1202.50 +4.50 1198.00 2398 4250 ---- ---- ---- ---- 1156.00 +4.75 1151.25 4300 ---- ---- ---- ---- 1109.50 +4.50 1105.00 507 4350 ---- ---- ---- ---- 1063.25 +4.25 1059.00 4400 ---- ---- ---- ---- 1017.50 +4.25 1013.25 1555 4450 ---- ---- 955.25A 955.25A 972.25 +4.50 967.75 4500 ---- 934.00B 910.50A 910.50A 927.25 +4.25 923.00 2636 4550 ---- 889.50B 866.25A 866.25A 882.75 +4.25 878.50 170 4600 ---- 845.50B 822.50A 822.50A 839.00 +4.50 834.50 1993 4650 ---- 802.25B 779.50A 779.50A 795.50 +4.25 791.25 69 4700 ---- 759.25B 736.75A 736.75A 752.50 +4.00 748.50 684 4750 ---- 717.00B 694.75A 694.75A 710.00 +3.75 706.25 51 4800 ---- 675.25B 653.50A 653.50A 668.50 +3.75 664.75 5597 4850 ---- 634.50B 613.25A 613.25A 627.50 +3.50 624.00 171 4900 ---- 594.25B 575.00A 575.00A 587.25 +3.25 584.00 1571 4950 ---- 555.00B 536.25A 536.25A 548.25 +3.50 544.75 148 5000 ---- 516.50B 498.50A 498.50A 509.75 +3.25 506.50 4538 5050 ---- 479.25B 461.75A 461.75A 472.50 +3.25 469.25 1123 5100 ---- 443.00B 426.00A 426.00A 436.25 +3.00 433.25 2719 5150 ---- 407.75B 391.50A 391.50A 401.25 +2.75 398.50 1 1336 5200 ---- 374.00B 357.75A 357.75A 367.75 +2.75 365.00 97 3883 5250 328.00 344.25B 324.50A 328.00B 335.25 +2.75 1 332.50 1466 5300 297.75 313.00B 294.00A 297.75A 304.00 +2.25 2 301.75 392 2322 5350 278.25 283.50 265.00A 283.00A 274.50 +2.25 78 272.25 51 1496 5400 254.50 255.00B 237.75A 246.75A 246.25 +1.75 285 244.50 2 3675 5450 227.00 228.25B 212.50A 222.75A 220.00 +1.75 102 218.25 16 1220 5500 191.00 203.25B 188.25A 196.00A 195.50 +1.50 151 194.00 3143 5550 ---- 179.75B 166.25A 179.75B 172.75 +1.25 171.50 30 2835 5600 147.00 158.25B 146.00A 156.75B 151.75 +1.00 4 150.75 25 1570 5650 127.50 138.75B 127.25A 134.25A 132.50 +.75 48 131.75 32 2979 5700 117.25 120.75B 110.50A 117.00A 115.00 +.75 114 114.25 97 2032 5750 97.75 104.75B 95.50A 97.25B 99.50 +.50 18 99.00 36 3907 5800 84.25 90.25B 82.00A 84.25A 85.50 +.25 72 85.25 46 3024 5850 72.50 77.50B 70.25A 72.50A 73.25 +.25 7 73.00 54 3063 5900 ---- 66.25B 60.00A 60.00A 62.75 +.25 62.50 24 1550 5950 ---- 56.25B 51.00A 51.00A 53.25 +.25 53.00 1108 6000 43.75 47.75B 43.25A 46.50B 45.25 +.25 100 45.00 108 3667 6050 ---- 40.50B 36.50A 36.50A 38.25 +.25 38.00 61 329 6100 ---- 34.25B 31.00A 31.00A 32.25 +.25 2 32.00 1819 6150 28.25 29.00B 26.00A 28.25B 27.25 +.25 6 27.00 328 6200 22.00 24.25B 22.00 22.00B 23.00 +.25 2 22.75 10 3051 6250 19.50 20.50B 18.50A 19.25A 19.25 .00 21 19.25 554 6300 ---- 17.25B 15.50A 15.50A 16.25 .00 16.25 1 2079 6350 ---- 14.50B 13.25A 13.25A 13.75 .00 13.75 124 6400 ---- 12.25B 11.25A 11.25A 11.75 +.25 11.50 1 2864 6450 ---- 10.50B 9.45A 9.45A 9.90 +.05 9.85 170 6500 ---- 9.00B 8.10A 8.10A 8.45 +.05 8.40 258 984 6600 ---- 6.60B 6.00A 6.00A 6.20 .00 6.20 1052 6700 ---- 4.90B 4.50A 4.50A 4.65 .00 4.65 1175 6800 ---- 3.70B 3.45A 3.45A 3.50 .00 3.50 251 1688 6900 ---- 2.80B ---- 2.80B 2.70 .00 2.70 1400 7000 ---- 2.15B ---- 2.15B 2.10 .00 2.10 56 2962 7100 ---- ---- ---- ---- 1.65 .00 1.65 2 7200 ---- ---- ---- ---- 1.35 .00 1.35 164 7300 ---- ---- ---- ---- 1.10 .00 1.10 256 7400 ---- ---- ---- ---- .90 .00 .90 7500 ---- ---- ---- ---- .75 .00 .75 7700 ---- ---- ---- ---- .50 .00 .50 195 8000 ---- ---- ---- ---- .30 .00 .30 743 ES MAR25 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 4632.25 +5.00 4627.25 900 ---- ---- ---- ---- 4532.25 +5.00 4527.25 1000 ---- ---- ---- ---- 4432.25 +5.00 4427.25 1100 ---- ---- ---- ---- 4332.25 +5.00 4327.25 1200 ---- ---- ---- ---- 4232.25 +5.00 4227.25 1300 ---- ---- ---- ---- 4132.25 +5.00 4127.25 1400 ---- ---- ---- ---- 4032.25 +5.00 4027.25 1500 ---- ---- ---- ---- 3932.25 +5.00 3927.25 1600 ---- ---- ---- ---- 3832.25 +5.00 3827.25 1700 ---- ---- ---- ---- 3732.25 +5.00 3727.25 1800 ---- ---- ---- ---- 3632.25 +5.00 3627.25 1900 ---- ---- ---- ---- 3532.25 +5.00 3527.25 2000 ---- ---- ---- ---- 3432.25 +5.00 3427.25 2100 ---- ---- ---- ---- 3332.25 +5.00 3327.25 2200 ---- ---- ---- ---- 3232.25 +5.00 3227.25 2300 ---- ---- ---- ---- 3132.25 +5.00 3127.25 2400 ---- ---- ---- ---- 3032.25 +5.00 3027.25 2500 ---- ---- ---- ---- 2932.25 +5.00 2927.25 2600 ---- ---- ---- ---- 2832.25 +5.00 2827.25 2700 ---- ---- ---- ---- 2732.25 +5.00 2727.25 2800 ---- ---- ---- ---- 2632.25 +5.00 2627.25 2900 ---- ---- ---- ---- 2532.25 +5.00 2527.25 3000 ---- ---- ---- ---- 2432.25 +5.00 2427.25 3100 ---- ---- ---- ---- 2332.25 +5.00 2327.25 3200 ---- ---- ---- ---- 2232.25 +5.00 2227.25 3300 ---- ---- ---- ---- 2132.25 +5.00 2127.25 3350 ---- ---- ---- ---- 2082.50 +5.00 2077.50 3400 ---- ---- ---- ---- 2033.00 +5.00 2028.00 3450 ---- ---- ---- ---- 1983.75 +5.25 1978.50 3500 ---- ---- ---- ---- 1934.50 +5.00 1929.50 3550 ---- ---- ---- ---- 1885.50 +5.00 1880.50 3600 ---- ---- ---- ---- 1836.75 +5.25 1831.50 3650 ---- ---- ---- ---- 1788.00 +5.00 1783.00 3700 ---- ---- ---- ---- 1739.50 +5.00 1734.50 3750 ---- ---- ---- ---- 1691.50 +5.00 1686.50 3800 ---- ---- ---- ---- 1643.50 +5.00 1638.50 3850 ---- ---- ---- ---- 1595.50 +4.75 1590.75 3900 ---- ---- ---- ---- 1548.00 +4.75 1543.25 3950 ---- ---- ---- ---- 1500.75 +4.75 1496.00 4000 ---- ---- ---- ---- 1453.75 +4.75 1449.00 4050 ---- ---- ---- ---- 1407.00 +4.75 1402.25 4100 ---- ---- ---- ---- 1360.50 +4.75 1355.75 4150 ---- ---- ---- ---- 1314.25 +4.75 1309.50 4200 ---- ---- ---- ---- 1268.25 +4.50 1263.75 4250 ---- ---- ---- ---- 1222.75 +4.50 1218.25 4300 ---- ---- ---- ---- 1177.50 +4.50 1173.00 4350 ---- ---- ---- ---- 1132.50 +4.25 1128.25 4400 ---- ---- 1077.50A 1077.50A 1088.00 +4.00 1084.00 20 4450 ---- 1051.00B 1033.50A 1033.50A 1044.00 +4.00 1040.00 4500 ---- 1009.25B 990.00A 990.00A 1000.25 +4.00 996.25 27 318 4550 ---- 966.25B 947.00A 947.00A 957.25 +4.00 953.25 60 324 4600 ---- 923.50B 904.50A 904.50A 914.50 +4.00 910.50 89 4650 ---- 881.25B 862.25A 862.25A 872.25 +4.00 868.25 4700 ---- ---- ---- ---- 830.50 +3.75 826.75 373 4750 ---- 798.50B 780.00A 780.00A 789.25 +3.50 785.75 4800 ---- 758.00B 739.75A 739.75A 748.75 +3.25 745.50 275 4850 ---- 718.25B 700.25A 700.25A 709.00 +3.25 705.75 4900 ---- 679.00B 661.25A 661.25A 669.75 +3.00 666.75 182 4950 ---- 640.50B 624.75A 624.75A 631.25 +2.75 628.50 5000 ---- 602.75B 587.25A 587.25A 593.50 +2.75 590.75 129 5050 ---- 565.75B 551.25A 551.25A 556.75 +2.50 554.25 100 5100 ---- 529.75B 515.50A 515.50A 520.75 +2.25 518.50 75 5150 ---- 494.75B 480.50A 480.50A 485.75 +2.25 483.50 5200 ---- 460.75B 446.50A 446.50A 451.75 +2.00 449.75 649 5250 ---- 427.75B 414.00A 414.00A 418.50 +1.50 417.00 5300 ---- 396.00B 376.75A 376.75A 386.50 +1.00 385.50 67 5350 ---- 365.00B 346.75A 346.75A 356.00 +1.25 354.75 24 49 5400 ---- 335.75B 317.75A 317.75A 327.25 +2.50 324.75 7 808 5450 307.00 307.75B 290.50A 307.00A 300.00 +4.00 50 296.00 1 5500 267.50 280.50B 264.25A 267.50A 273.75 +4.25 100 269.50 100 805 5550 ---- 255.00B 239.50A 239.50A 248.25 +3.75 244.50 5600 229.50 230.75B 216.25A 230.00B 224.50 +3.75 100 220.75 37 823 5650 207.00 208.00B 194.50A 207.00B 202.00 +3.25 50 198.75 20 20 5700 ---- 186.75B 174.00A 174.00A 181.00 +2.75 178.25 15 1201 5750 ---- 167.00B 155.25A 155.25A 161.75 +2.25 159.50 5800 ---- 149.00B 138.00A 138.00A 143.75 +2.00 141.75 641 5850 ---- 132.25B 122.25A 122.25A 127.50 +1.75 125.75 101 5900 ---- 117.00B 108.00A 108.00A 112.75 +1.75 111.00 830 5950 ---- 103.25B 95.25A 95.25A 99.25 +1.50 97.75 6000 ---- 90.75B 83.50A 83.50A 87.25 +1.25 86.00 717 6050 ---- 79.75B 73.00A 73.00A 76.50 +1.25 75.25 26 103 6100 ---- 69.75B 63.75A 63.75A 66.75 +.75 66.00 309 6150 ---- 61.00B 55.75A 55.75A 58.25 +.75 57.50 1 6200 ---- 53.00B 48.50A 48.50A 50.75 +.50 50.25 1 254 6250 ---- 46.25B 42.25A 42.25A 44.25 +.50 43.75 96 6300 ---- 40.25B 37.00A 37.00A 38.50 +.50 38.00 111 6350 ---- 35.00B 32.00A 32.00A 33.50 +.50 33.00 6400 ---- 30.50B 27.75A 27.75A 29.00 +.25 5 28.75 526 6450 ---- 26.50B 24.25A 24.25A 25.25 +.25 25.00 6500 ---- 23.00B 21.00A 21.00A 22.00 +.25 21.75 380 6600 17.50 17.50 16.00A 17.25A 16.50 .00 248 16.50 452 6700 ---- 13.25B 12.25A 12.25A 12.75 +.25 12.50 206 6800 ---- 10.25B 9.35A 9.35A 9.75 +.05 9.70 218 282 6900 ---- 8.05B 7.35A 7.35A 7.60 +.05 7.55 31 7000 ---- 6.30B 5.85A 5.85A 5.95 .00 5.95 1 4 7100 ---- 5.00B 4.70A 4.70A 4.75 .00 4.75 2 170 7200 ---- 4.00B ---- 4.00B 3.85 +.05 3.80 2 255 7300 3.10 3.20B 3.10 3.10B 3.10 .00 1 3.10 7400 ---- 2.60B ---- 2.60B 2.55 .00 2.55 25 7500 ---- 2.15B ---- 2.15B 2.10 .00 2.10 1 7600 ---- ---- ---- ---- 1.75 .00 1.75 7700 ---- ---- ---- ---- 1.45 .00 1.45 ES JUN25 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 4581.50 +5.00 4576.50 1000 ---- ---- ---- ---- 4481.50 +5.00 4476.50 1100 ---- ---- ---- ---- 4381.50 +5.00 4376.50 1200 ---- ---- ---- ---- 4281.50 +5.00 4276.50 1300 ---- ---- ---- ---- 4181.50 +5.00 4176.50 1400 ---- ---- ---- ---- 4081.50 +5.00 4076.50 1500 ---- ---- ---- ---- 3981.50 +5.00 3976.50 1600 ---- ---- ---- ---- 3881.50 +5.00 3876.50 1700 ---- ---- ---- ---- 3781.50 +5.00 3776.50 1800 ---- ---- ---- ---- 3681.50 +5.00 3676.50 1900 ---- ---- ---- ---- 3581.50 +5.00 3576.50 2000 ---- ---- ---- ---- 3481.50 +5.00 3476.50 2100 ---- ---- ---- ---- 3381.50 +5.00 3376.50 2200 ---- ---- ---- ---- 3281.50 +5.00 3276.50 2300 ---- ---- ---- ---- 3181.50 +5.00 3176.50 2400 ---- ---- ---- ---- 3081.50 +5.00 3076.50 2500 ---- ---- ---- ---- 2981.50 +5.00 2976.50 2600 ---- ---- ---- ---- 2881.50 +5.00 2876.50 2700 ---- ---- ---- ---- 2781.50 +5.00 2776.50 2800 ---- ---- ---- ---- 2681.50 +5.00 2676.50 2900 ---- ---- ---- ---- 2581.50 +5.00 2576.50 3000 ---- ---- ---- ---- 2481.50 +5.00 2476.50 3100 ---- ---- ---- ---- 2381.50 +5.00 2376.50 3200 ---- ---- ---- ---- 2281.50 +5.00 2276.50 3300 ---- ---- ---- ---- 2181.75 +4.75 2177.00 3400 ---- ---- ---- ---- 2083.00 +4.75 2078.25 3500 ---- ---- ---- ---- 1985.25 +5.00 1980.25 3600 ---- ---- ---- ---- 1888.50 +5.00 1883.50 3700 ---- ---- ---- ---- 1792.50 +4.75 1787.75 3800 ---- ---- ---- ---- 1697.50 +4.75 1692.75 3900 ---- ---- ---- ---- 1603.75 +4.75 1599.00 4000 ---- ---- ---- ---- 1510.75 +4.75 1506.00 4100 ---- ---- ---- ---- 1419.25 +4.75 1414.50 4200 ---- ---- ---- ---- 1328.75 +4.50 1324.25 4300 ---- ---- ---- ---- 1239.75 +4.25 1235.50 4400 ---- ---- 1135.25A 1135.25A 1152.25 +4.00 1148.25 4 4500 ---- 1069.00B 1050.00A 1050.00A 1066.75 +4.25 1062.50 6 4600 ---- ---- ---- ---- 982.75 +4.00 978.75 7 4700 ---- 904.00B 885.00A 885.00A 900.50 +3.75 896.75 4800 ---- 824.50B 806.00A 806.00A 820.50 +3.50 817.00 102 4900 ---- 747.50B 729.25A 729.25A 742.75 +3.25 739.50 1 286 5000 ---- 672.50B 656.00A 656.00A 667.75 +2.75 665.00 103 5100 ---- 601.00B 585.00A 585.00A 595.75 +2.25 593.50 166 5200 ---- 532.50B 517.25A 517.25A 527.00 +2.25 524.75 2 160 5300 ---- 467.50B 453.00A 453.00A 461.25 +1.50 459.75 205 5400 ---- 408.00B 391.25A 391.25A 399.75 +1.00 398.75 19 194 5500 ---- 352.00B 335.25A 335.25A 343.75 +1.75 342.00 143 5600 ---- 299.25B 284.00A 284.00A 292.50 +2.75 289.75 66 5700 ---- 251.25B 237.75A 237.75A 245.25 +2.75 242.50 485 5800 ---- 208.75B 196.75A 196.75A 203.00 +2.25 200.75 561 5900 ---- 171.25B 161.00A 161.00A 166.25 +1.75 164.50 153 6000 ---- 139.25B 130.25A 130.25A 134.75 +1.50 133.25 132 6100 ---- 112.25B 104.75A 104.75A 108.25 +1.00 107.25 516 6200 ---- 89.75B 83.50A 83.50A 86.50 +.75 85.75 468 6300 ---- 71.25B 66.25A 66.25A 68.50 +.50 68.00 744 6400 ---- 56.25B 52.50A 52.50A 54.25 +.25 54.00 699 6500 ---- 44.50B 41.50A 41.50A 42.75 +.25 42.50 428 6600 ---- 35.00B 32.50A 32.50A 33.75 +.25 33.50 470 6700 ---- 27.50B 25.75A 25.75A 26.75 +.50 26.25 655 6800 ---- 21.75B 20.25A 20.25A 21.25 +.50 20.75 428 6900 ---- 17.25B 16.00A 16.00A 16.75 +.25 16.50 315 7000 ---- 13.75B 13.00A 13.00A 13.50 +.25 13.25 52 7100 ---- 11.00B 10.50A 10.50A 10.75 .00 10.75 39 7200 ---- 9.00B 8.50A 8.50A 8.80 +.10 8.70 19 7300 ---- 7.35B 7.05A 7.05A 7.20 +.05 7.15 11 7400 5.80 6.10B 5.80 5.80 5.90 .00 59 5.90 7500 ---- 5.05B 4.85A 5.05B 4.90 .00 4.90 47 47 7600 ---- 4.25B ---- 4.25B 4.10 .00 4.10 7700 ---- 3.60B ---- 3.60B 3.40 -.05 3.45 243 ES SEP25 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 4630.25 +5.00 4625.25 1000 ---- ---- ---- ---- 4530.25 +5.00 4525.25 1100 ---- ---- ---- ---- 4430.25 +5.00 4425.25 1200 ---- ---- ---- ---- 4330.25 +5.00 4325.25 1300 ---- ---- ---- ---- 4230.25 +5.00 4225.25 1400 ---- ---- ---- ---- 4130.25 +5.00 4125.25 1500 ---- ---- ---- ---- 4030.25 +5.00 4025.25 1600 ---- ---- ---- ---- 3930.25 +5.00 3925.25 1700 ---- ---- ---- ---- 3830.25 +5.00 3825.25 1800 ---- ---- ---- ---- 3730.25 +5.00 3725.25 1900 ---- ---- ---- ---- 3630.25 +5.00 3625.25 2000 ---- ---- ---- ---- 3530.25 +5.00 3525.25 2100 ---- ---- ---- ---- 3430.25 +5.00 3425.25 2200 ---- ---- ---- ---- 3330.25 +5.00 3325.25 2300 ---- ---- ---- ---- 3230.25 +5.00 3225.25 2400 ---- ---- ---- ---- 3130.25 +5.00 3125.25 2500 ---- ---- ---- ---- 3030.25 +5.00 3025.25 2600 ---- ---- ---- ---- 2930.25 +5.00 2925.25 2700 ---- ---- ---- ---- 2830.25 +5.00 2825.25 2800 ---- ---- ---- ---- 2730.25 +5.00 2725.25 2900 ---- ---- ---- ---- 2630.25 +5.00 2625.25 3000 ---- ---- ---- ---- 2530.25 +5.00 2525.25 3100 ---- ---- ---- ---- 2430.25 +5.00 2425.25 3200 ---- ---- ---- ---- 2330.25 +5.00 2325.25 3300 ---- ---- ---- ---- 2231.00 +4.75 2226.25 3400 ---- ---- ---- ---- 2133.00 +5.00 2128.00 3500 ---- ---- ---- ---- 2035.75 +4.75 2031.00 3600 ---- ---- ---- ---- 1939.75 +4.75 1935.00 3700 ---- ---- ---- ---- 1844.75 +4.50 1840.25 3800 ---- ---- ---- ---- 1750.75 +4.50 1746.25 3900 ---- ---- ---- ---- 1658.00 +4.25 1653.75 4000 ---- ---- ---- ---- 1566.50 +4.25 1562.25 4100 ---- ---- ---- ---- 1476.25 +4.25 1472.00 4200 ---- ---- ---- ---- 1387.25 +4.00 1383.25 4300 ---- ---- ---- ---- 1300.00 +4.00 1296.00 4400 ---- ---- 1195.50A 1195.50A 1214.00 +3.75 1210.25 4500 ---- ---- 1111.75A 1111.75A 1130.00 +3.75 1126.25 4600 ---- 1044.50B 1029.75A 1029.75A 1047.75 +3.50 1044.25 4700 ---- 964.75B 950.00A 950.00A 967.50 +3.75 963.75 76 4800 ---- 887.00B 872.25A 872.25A 889.25 +3.75 885.50 4900 ---- 811.50B 797.00A 797.00A 813.00 +3.50 809.50 5000 ---- 737.75B 724.50A 724.50A 739.25 +3.25 736.00 2 5100 ---- 667.25B 654.25A 654.25A 668.25 +3.25 665.00 1 5200 ---- 599.50B 586.75A 586.75A 600.00 +2.75 597.25 5300 ---- 534.75B 522.50A 522.50A 534.75 +2.25 532.50 2 5400 ---- 473.50B 461.50A 461.50A 472.75 +2.50 470.25 5500 ---- 420.00B 403.00A 403.00A 413.00 +2.50 410.50 5600 ---- 365.50B 349.75A 349.75A 357.25 +2.25 355.00 5700 ---- 315.25B 300.75A 300.75A 306.75 +1.75 305.00 237 5800 ---- 269.00B 256.00A 256.00A 262.00 +1.75 260.25 100 5900 ---- 227.75B 216.25A 216.25A 221.75 +1.75 220.00 20 6000 ---- 191.00B 180.75A 180.75A 185.75 +1.50 184.25 197 6100 ---- 158.75B 150.00A 150.00A 154.00 +1.00 153.00 30 6200 ---- 131.25B 123.75A 123.75A 127.25 +1.00 126.25 241 6300 ---- 107.75B 101.25A 101.25A 104.50 +.75 103.75 6400 ---- 88.00B 82.50A 82.50A 85.50 +.75 84.75 6500 ---- 71.75B 67.25A 67.25A 69.50 +.75 68.75 78 6600 ---- 58.25B 54.50A 54.50A 56.50 +.50 56.00 234 6700 ---- 47.25B 44.25A 44.25A 45.75 +.50 45.25 2 59 6800 ---- 38.25B 35.50A 35.50A 37.00 +.25 36.75 217 6900 ---- 31.00B 28.75A 28.75A 30.00 +.25 29.75 7000 ---- 25.25B 23.50A 23.50A 24.50 +.25 24.25 240 7100 ---- 20.50B 19.25A 19.25A 20.00 +.25 19.75 7200 ---- 16.75B 16.00A 16.00A 16.50 +.25 16.25 99 7300 ---- 13.75B 13.25A 13.25A 13.75 +.25 13.50 7400 ---- 11.50B 11.00A 11.00A 11.25 .00 11.25 100 7500 ---- 9.60B 9.20A 9.20A 9.50 +.10 9.40 7600 ---- 8.10B 7.85A 7.85A 8.00 +.10 7.90 26 7700 ---- 6.85B ---- 6.85B 6.75 +.10 6.65 1 7800 ---- 5.85B ---- 5.85B 5.70 +.05 5.65 251 ES DEC25 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 4773.75 +5.00 4768.75 900 ---- ---- ---- ---- 4673.75 +5.00 4668.75 1000 ---- ---- ---- ---- 4573.75 +5.00 4568.75 1100 ---- ---- ---- ---- 4473.75 +5.00 4468.75 1200 ---- ---- ---- ---- 4373.75 +5.00 4368.75 1300 ---- ---- ---- ---- 4273.75 +5.00 4268.75 1400 ---- ---- ---- ---- 4173.75 +5.00 4168.75 1500 ---- ---- ---- ---- 4073.75 +5.00 4068.75 1600 ---- ---- ---- ---- 3973.75 +5.00 3968.75 1700 ---- ---- ---- ---- 3873.75 +5.00 3868.75 1800 ---- ---- ---- ---- 3773.75 +5.00 3768.75 1900 ---- ---- ---- ---- 3673.75 +5.00 3668.75 2000 ---- ---- ---- ---- 3573.75 +5.00 3568.75 2100 ---- ---- ---- ---- 3473.75 +5.00 3468.75 2200 ---- ---- ---- ---- 3373.75 +5.00 3368.75 2300 ---- ---- ---- ---- 3273.75 +5.00 3268.75 2400 ---- ---- ---- ---- 3173.75 +5.00 3168.75 2500 ---- ---- ---- ---- 3073.75 +5.00 3068.75 2600 ---- ---- ---- ---- 2973.75 +5.00 2968.75 2700 ---- ---- ---- ---- 2873.75 +5.00 2868.75 2800 ---- ---- ---- ---- 2773.75 +5.00 2768.75 2900 ---- ---- ---- ---- 2673.75 +5.00 2668.75 3000 ---- ---- ---- ---- 2573.75 +5.00 2568.75 3100 ---- ---- ---- ---- 2473.75 +5.00 2468.75 3200 ---- ---- ---- ---- 2374.00 +5.25 2368.75 3300 ---- ---- ---- ---- 2275.25 +5.50 2269.75 3400 ---- ---- ---- ---- 2177.50 +5.75 2171.75 3500 ---- ---- ---- ---- 2081.25 +6.25 2075.00 20 3600 ---- ---- ---- ---- 1985.75 +6.25 1979.50 3700 ---- ---- ---- ---- 1891.75 +6.50 1885.25 10 3800 ---- ---- ---- ---- 1798.75 +6.50 1792.25 37 3900 ---- ---- ---- ---- 1707.00 +6.50 1700.50 4000 ---- ---- ---- ---- 1616.75 +6.75 1610.00 4100 ---- ---- ---- ---- 1527.75 +6.50 1521.25 4200 ---- ---- ---- ---- 1440.25 +6.50 1433.75 300 4300 ---- ---- ---- ---- 1354.25 +6.50 1347.75 2 4400 ---- ---- 1251.50A 1251.50A 1269.75 +6.25 1263.50 4 4500 ---- ---- 1169.25A 1169.25A 1187.00 +6.25 1180.75 32 4600 ---- ---- 1088.75A 1088.75A 1106.00 +6.00 1100.00 20 4700 ---- ---- 1010.50A 1010.50A 1027.00 +6.00 1021.00 3 4800 ---- 944.75B 934.00A 934.00A 949.75 +5.75 944.00 109 4900 ---- 870.75B 859.50A 859.50A 874.50 +5.25 869.25 305 5000 ---- 798.75B 787.50A 787.50A 801.75 +5.25 796.50 517 5100 ---- 735.25B ---- 735.00B 731.50 +5.00 726.50 1 5200 ---- 661.50B 651.00A 651.00A 663.75 +4.50 659.25 400 5300 ---- 597.25B 587.25A 587.25A 598.75 +4.50 594.25 5400 ---- 535.75B 526.00A 526.00A 536.00 +4.00 532.00 5500 ---- 483.75B 466.50A 466.50A 476.25 +3.75 472.50 1201 5600 ---- 428.25B 412.00A 412.00A 420.25 +3.50 416.75 301 5700 ---- 376.25B 361.00A 361.00A 368.50 +3.25 365.25 123 5800 ---- 328.25B 314.25A 314.25A 321.00 +2.75 318.25 228 5900 ---- 284.00B 271.00A 271.00A 277.50 +2.50 275.00 7 6000 ---- 243.75B 232.25A 232.25A 238.25 +2.25 236.00 411 6100 ---- 207.75B 197.50A 197.50A 202.75 +2.00 200.75 149 6200 ---- 176.00B 167.00A 167.00A 171.25 +1.50 169.75 208 6300 ---- 148.00B 140.00A 140.00A 144.00 +1.50 142.50 350 6400 ---- 124.00B 117.00A 117.00A 120.50 +1.25 119.25 54 6500 ---- 103.25B 97.50A 97.50A 100.50 +1.25 99.25 1 6600 ---- 86.00B 81.00A 81.00A 83.50 +1.00 82.50 23 6700 ---- 71.25B 67.00A 67.00A 69.00 +.75 68.25 324 6800 ---- 59.00B 55.50A 55.50A 57.25 +.75 56.50 13 6900 ---- 48.75B 46.00A 46.00A 47.25 +.50 46.75 191 7000 ---- 40.50B 37.75A 37.75A 39.00 +.25 38.75 4 7100 ---- 33.50B 31.50A 31.50A 32.50 +.50 32.00 316 7200 ---- 27.75B 26.25A 26.25A 27.00 +.25 26.75 4 7300 ---- 23.25B 22.00A 22.00A 22.50 +.25 22.25 4 7400 ---- 19.25B 18.50A 18.50A 19.00 +.25 18.75 2 7500 ---- 16.25B ---- 16.25B 16.00 +.25 15.75 260 7600 ---- 13.75B ---- 13.75B 13.50 +.25 13.25 7 7700 ---- ---- ---- ---- 11.50 .00 11.50 254 7800 ---- 9.95B ---- 9.95B 9.85 +.10 9.75 8000 ---- 7.35B ---- 7.35B 7.30 +.05 7.25 1 8500 ---- ---- ---- ---- 3.75 +.05 3.70 9000 ---- ---- ---- ---- 2.15 .00 2.15 4 ES MAR26 CME E-MINI S&P 500 OPTIONS CALL 1100 ---- ---- ---- ---- 4517.25 +5.00 4512.25 1200 ---- ---- ---- ---- 4417.25 +5.00 4412.25 1300 ---- ---- ---- ---- 4317.25 +5.00 4312.25 1400 ---- ---- ---- ---- 4217.25 +5.00 4212.25 1500 ---- ---- ---- ---- 4117.25 +5.00 4112.25 1600 ---- ---- ---- ---- 4017.25 +5.00 4012.25 1700 ---- ---- ---- ---- 3917.25 +5.00 3912.25 1800 ---- ---- ---- ---- 3817.25 +5.00 3812.25 1900 ---- ---- ---- ---- 3717.25 +5.00 3712.25 2000 ---- ---- ---- ---- 3617.25 +5.00 3612.25 2100 ---- ---- ---- ---- 3517.25 +5.00 3512.25 2200 ---- ---- ---- ---- 3417.25 +5.00 3412.25 2300 ---- ---- ---- ---- 3317.25 +5.00 3312.25 2400 ---- ---- ---- ---- 3217.25 +5.00 3212.25 2500 ---- ---- ---- ---- 3117.25 +5.00 3112.25 2600 ---- ---- ---- ---- 3017.25 +5.00 3012.25 2700 ---- ---- ---- ---- 2917.25 +5.00 2912.25 2800 ---- ---- ---- ---- 2817.25 +5.00 2812.25 2900 ---- ---- ---- ---- 2717.25 +5.00 2712.25 3000 ---- ---- ---- ---- 2617.25 +5.00 2612.25 3100 ---- ---- ---- ---- 2517.25 +5.00 2512.25 3200 ---- ---- ---- ---- 2417.50 +5.25 2412.25 3300 ---- ---- ---- ---- 2319.00 +5.50 2313.50 3400 ---- ---- ---- ---- 2221.75 +6.00 2215.75 3500 ---- ---- ---- ---- 2125.50 +6.00 2119.50 3600 ---- ---- ---- ---- 2030.75 +6.25 2024.50 3700 ---- ---- ---- ---- 1937.25 +6.50 1930.75 3800 ---- ---- ---- ---- 1845.00 +6.50 1838.50 3900 ---- ---- ---- ---- 1754.00 +6.50 1747.50 4000 ---- ---- ---- ---- 1664.50 +6.50 1658.00 4100 ---- ---- ---- ---- 1576.25 +6.50 1569.75 4200 ---- ---- ---- ---- 1489.75 +6.75 1483.00 4300 ---- ---- ---- ---- 1404.50 +6.50 1398.00 4400 ---- ---- ---- ---- 1321.00 +6.25 1314.75 4500 ---- 1241.25B ---- 1241.25B 1239.25 +6.25 1233.00 4600 ---- 1162.00B ---- 1162.00B 1159.25 +6.00 1153.25 4700 ---- 1084.50B ---- 1084.50B 1081.25 +6.00 1075.25 4800 ---- 1009.00B ---- 1009.00B 1005.00 +5.75 999.25 4900 ---- ---- ---- ---- 931.00 +5.75 925.25 5000 ---- 864.00B ---- 864.00B 858.75 +5.25 853.50 5100 ---- 795.00B ---- 795.00B 788.75 +5.00 783.75 5200 ---- 728.25B ---- 728.00B 721.00 +4.75 716.25 5300 ---- 663.75B ---- 663.75B 655.75 +4.50 651.25 5400 ---- 602.00B ---- 602.00B 593.50 +4.25 589.25 5500 ---- 543.00B 528.75A 528.75A 534.25 +4.00 530.25 5600 ---- 488.25B 473.50A 473.50A 478.25 +3.75 474.50 5700 ---- 435.25B 421.50A 435.25B 426.00 +3.50 422.50 5800 ---- 385.75B 372.75A 372.75A 377.25 +3.25 374.00 5900 ---- 339.50B 327.75A 327.75A 332.00 +2.75 329.25 6000 ---- 297.00B 286.25A 286.25A 290.50 +2.75 287.75 6100 ---- 258.00B 248.50A 248.50A 252.25 +2.25 250.00 2 6200 ---- 222.75B 214.25A 214.25A 217.75 +2.00 215.75 6300 ---- 191.75B 184.00A 184.00A 187.00 +1.75 185.25 82 6400 ---- 163.75B 157.25A 157.25A 159.75 +1.50 158.25 6500 ---- 139.50B 133.75A 139.50B 135.75 +1.25 134.50 6600 ---- 118.25B 113.50A 118.00B 115.00 +1.00 114.00 6700 ---- 100.00B 96.00A 99.75B 97.25 +1.00 96.25 6800 ---- 84.25B ---- 84.25B 82.25 +1.00 81.25 6900 ---- 71.00B ---- 71.00B 69.25 +.75 68.50 7000 ---- 59.75B ---- 59.75B 58.25 +.50 57.75 7100 ---- 50.25B ---- 50.25B 49.00 +.50 48.50 7200 ---- 42.25B ---- 42.25B 41.25 +.50 40.75 7300 ---- 35.75B ---- 35.75B 35.00 +.50 34.50 7400 ---- 30.00B ---- 30.00B 29.50 +.25 29.25 7500 ---- 25.50B ---- 25.50B 25.00 +.25 24.75 7600 ---- 21.50B ---- 21.50B 21.25 +.25 21.00 7700 ---- 18.25B ---- 18.25B 18.25 +.25 18.00 7800 ---- 15.75B ---- 15.75B 15.50 .00 15.50 7900 ---- 13.50B ---- 13.50B 13.25 .00 13.25 ES DEC26 CME E-MINI S&P 500 OPTIONS CALL 800 ---- ---- ---- ---- 4946.75 +5.00 4941.75 900 ---- ---- ---- ---- 4846.75 +5.00 4841.75 1000 ---- ---- ---- ---- 4746.75 +5.00 4741.75 1100 ---- ---- ---- ---- 4646.75 +5.00 4641.75 1200 ---- ---- ---- ---- 4546.75 +5.00 4541.75 1300 ---- ---- ---- ---- 4446.75 +5.00 4441.75 1400 ---- ---- ---- ---- 4346.75 +5.00 4341.75 1500 ---- ---- ---- ---- 4246.75 +5.00 4241.75 1600 ---- ---- ---- ---- 4146.75 +5.00 4141.75 1700 ---- ---- ---- ---- 4046.75 +5.00 4041.75 1800 ---- ---- ---- ---- 3946.75 +5.00 3941.75 1900 ---- ---- ---- ---- 3846.75 +5.00 3841.75 2000 ---- ---- ---- ---- 3746.75 +5.00 3741.75 2100 ---- ---- ---- ---- 3646.75 +5.00 3641.75 2200 ---- ---- ---- ---- 3546.75 +5.00 3541.75 2300 ---- ---- ---- ---- 3446.75 +5.00 3441.75 2400 ---- ---- ---- ---- 3346.75 +5.00 3341.75 2500 ---- ---- ---- ---- 3246.75 +5.00 3241.75 2600 ---- ---- ---- ---- 3146.75 +5.00 3141.75 2700 ---- ---- ---- ---- 3046.75 +5.00 3041.75 2800 ---- ---- ---- ---- 2946.75 +5.00 2941.75 2900 ---- ---- ---- ---- 2846.75 +5.00 2841.75 3000 ---- ---- ---- ---- 2746.75 +5.00 2741.75 3100 ---- ---- ---- ---- 2646.75 +5.00 2641.75 3200 ---- ---- ---- ---- 2547.50 +5.50 2542.00 3300 ---- ---- ---- ---- 2449.50 +5.50 2444.00 3400 ---- ---- ---- ---- 2353.25 +6.00 2347.25 3500 ---- ---- ---- ---- 2258.25 +6.00 2252.25 3600 ---- ---- ---- ---- 2164.75 +6.25 2158.50 3700 ---- ---- ---- ---- 2073.00 +6.50 2066.50 3800 ---- ---- ---- ---- 1982.50 +6.50 1976.00 3900 ---- ---- ---- ---- 1893.50 +6.50 1887.00 1 4000 ---- ---- ---- ---- 1806.25 +6.75 1799.50 4100 ---- ---- ---- ---- 1720.50 +6.75 1713.75 4200 ---- ---- ---- ---- 1636.50 +6.75 1629.75 4300 ---- ---- ---- ---- 1554.00 +6.50 1547.50 3 4400 ---- ---- ---- ---- 1473.50 +6.50 1467.00 1 4500 ---- ---- ---- ---- 1394.75 +6.50 1388.25 17 4600 ---- ---- ---- ---- 1317.75 +6.25 1311.50 1 4700 ---- ---- ---- ---- 1242.50 +6.00 1236.50 40 4800 ---- ---- ---- ---- 1169.25 +6.00 1163.25 20 4900 ---- ---- ---- ---- 1097.75 +5.75 1092.00 16 5000 ---- ---- ---- ---- 1028.00 +5.50 1022.50 2 5100 ---- ---- ---- ---- 960.25 +5.50 954.75 5200 ---- ---- ---- ---- 894.25 +5.00 889.25 20 5300 ---- ---- ---- ---- 830.50 +5.00 825.50 5400 ---- ---- ---- ---- 768.75 +4.75 764.00 350 5500 ---- ---- ---- ---- 709.25 +4.50 704.75 8 5600 ---- ---- 646.75A 646.75A 652.00 +4.25 647.75 2 5700 ---- 604.50B 592.75A 604.50B 597.00 +4.00 593.00 41 5800 ---- 552.25B ---- 552.25B 544.25 +3.50 540.75 5900 ---- 502.25B ---- 502.25B 494.50 +3.50 491.00 6000 ---- 455.25B ---- 455.25B 447.25 +3.25 444.00 100 6100 ---- 411.00B ---- 411.00B 402.75 +3.00 399.75 6200 ---- 369.50B ---- 369.50B 361.50 +2.75 358.75 6300 ---- 330.75B ---- 330.75B 323.25 +2.50 320.75 6400 ---- 295.00B ---- 295.00B 288.00 +2.25 285.75 6500 ---- 262.00B ---- 262.00B 256.00 +2.25 253.75 6600 ---- 232.00B ---- 232.00B 226.75 +2.00 224.75 6700 ---- 204.50B ---- 204.50B 200.00 +1.75 198.25 6800 ---- 180.00B ---- 180.00B 176.00 +1.50 174.50 6900 ---- 157.75B ---- 157.75B 154.50 +1.25 153.25 100 7000 ---- 138.00B ---- 138.00B 135.25 +1.00 134.25 203 7100 ---- 120.25B ---- 120.25B 118.25 +1.00 117.25 184 7200 ---- 105.00B ---- 105.00B 103.25 +.75 102.50 7300 ---- 91.25B ---- 91.25B 90.25 +1.00 89.25 1 7400 ---- 80.00B ---- 80.00B 78.75 +.75 78.00 176 7500 ---- 69.50B ---- 69.50B 68.75 +.50 68.25 2 7600 ---- 60.75B ---- 60.75B 60.25 +.75 59.50 7700 ---- 53.25B ---- 53.25B 52.75 +.50 52.25 7800 ---- 46.50B ---- 46.50B 46.25 +.50 45.75 1 7900 ---- 41.00B ---- 41.00B 40.75 +.50 40.25 8000 ---- 35.75B ---- 35.75B 35.75 +.25 35.50 8100 ---- 31.50B ---- 31.50B 31.50 +.25 31.25 8500 ---- 19.50B ---- 19.50B 19.50 +.25 19.25 202 9000 ---- ---- ---- ---- 11.25 +.25 11.00 9500 ---- ---- ---- ---- 6.80 +.05 6.75 1 ES DEC27 CME E-MINI S&P 500 OPTIONS CALL 900 ---- ---- ---- ---- 5015.75 +5.00 5010.75 1000 ---- ---- ---- ---- 4915.75 +5.00 4910.75 1100 ---- ---- ---- ---- 4815.75 +5.00 4810.75 1200 ---- ---- ---- ---- 4715.75 +5.00 4710.75 1300 ---- ---- ---- ---- 4615.75 +5.00 4610.75 1400 ---- ---- ---- ---- 4515.75 +5.00 4510.75 1500 ---- ---- ---- ---- 4415.75 +5.00 4410.75 1600 ---- ---- ---- ---- 4315.75 +5.00 4310.75 1700 ---- ---- ---- ---- 4215.75 +5.00 4210.75 1800 ---- ---- ---- ---- 4115.75 +5.00 4110.75 1900 ---- ---- ---- ---- 4015.75 +5.00 4010.75 2000 ---- ---- ---- ---- 3915.75 +5.00 3910.75 2100 ---- ---- ---- ---- 3815.75 +5.00 3810.75 2200 ---- ---- ---- ---- 3715.75 +5.00 3710.75 2300 ---- ---- ---- ---- 3615.75 +5.00 3610.75 2400 ---- ---- ---- ---- 3515.75 +5.00 3510.75 2500 ---- ---- ---- ---- 3415.75 +5.00 3410.75 2600 ---- ---- ---- ---- 3315.75 +5.00 3310.75 2700 ---- ---- ---- ---- 3215.75 +5.00 3210.75 2800 ---- ---- ---- ---- 3115.75 +5.00 3110.75 2900 ---- ---- ---- ---- 3015.75 +5.00 3010.75 3000 ---- ---- ---- ---- 2915.75 +5.00 2910.75 3100 ---- ---- ---- ---- 2815.75 +5.00 2810.75 3200 ---- ---- ---- ---- 2717.00 +5.50 2711.50 3300 ---- ---- ---- ---- 2619.75 +5.50 2614.25 3400 ---- ---- ---- ---- 2524.50 +5.75 2518.75 3500 ---- ---- ---- ---- 2431.00 +6.00 2425.00 3600 ---- ---- ---- ---- 2339.25 +6.25 2333.00 3700 ---- ---- ---- ---- 2249.00 +6.25 2242.75 3800 ---- ---- ---- ---- 2160.50 +6.25 2154.25 3900 ---- ---- ---- ---- 2073.75 +6.25 2067.50 4000 ---- ---- ---- ---- 1988.75 +6.50 1982.25 4100 ---- ---- ---- ---- 1905.50 +6.50 1899.00 4200 ---- ---- ---- ---- 1824.00 +6.50 1817.50 4300 ---- ---- ---- ---- 1744.25 +6.50 1737.75 4 4400 ---- ---- ---- ---- 1666.00 +6.25 1659.75 4500 ---- ---- ---- ---- 1589.75 +6.25 1583.50 4600 ---- ---- ---- ---- 1515.25 +6.25 1509.00 4700 ---- ---- ---- ---- 1442.25 +6.00 1436.25 4800 ---- ---- ---- ---- 1371.25 +6.00 1365.25 4900 ---- ---- ---- ---- 1301.75 +5.75 1296.00 5000 ---- ---- ---- ---- 1234.00 +5.75 1228.25 16 5100 ---- ---- ---- ---- 1167.75 +5.75 1162.00 5200 ---- ---- ---- ---- 1102.25 +5.25 1097.00 5300 ---- ---- ---- ---- 1038.00 +5.25 1032.75 5400 ---- ---- ---- ---- 974.50 +5.00 969.50 5500 ---- ---- ---- ---- 913.00 +5.00 908.00 5600 ---- ---- ---- ---- 853.50 +4.75 848.75 5700 ---- ---- ---- ---- 796.75 +4.25 792.50 5800 ---- 764.50B ---- 764.50B 743.50 +4.25 739.25 5900 ---- 712.25B ---- 712.25B 694.25 +4.00 690.25 6000 ---- 662.00B ---- 662.00B 649.00 +4.00 645.00 1 6100 ---- 613.75B ---- 613.75B 605.00 +3.50 601.50 1 6200 ---- 567.75B ---- 567.75B 562.25 +3.50 558.75 6300 ---- 524.00B ---- 524.00B 520.50 +3.25 517.25 6400 ---- 482.50B ---- 482.50B 480.25 +3.00 477.25 6500 ---- 443.25B ---- 443.25B 441.75 +2.75 439.00 6600 ---- 406.25B ---- 406.25B 405.25 +2.75 402.50 6700 ---- 371.75B ---- 371.75B 370.75 +2.50 368.25 6800 ---- 339.25B ---- 339.25B 338.50 +2.25 336.25 6900 ---- 308.75B ---- 308.75B 308.50 +2.00 306.50 7000 ---- 280.75B ---- 280.75B 280.75 +2.00 278.75 7100 ---- 254.75B ---- 254.75B 255.00 +1.75 253.25 7200 ---- 230.75B ---- 230.75B 231.50 +1.75 229.75 7300 ---- 208.75B ---- 208.75B 209.50 +1.50 208.00 7400 ---- 188.50B ---- 188.50B 189.50 +1.25 188.25 7500 ---- ---- ---- ---- 171.25 +1.25 170.00 13 7600 ---- ---- ---- ---- 154.75 +1.25 153.50 100 7700 ---- ---- ---- ---- 139.50 +1.00 138.50 46 7800 ---- ---- ---- ---- 126.00 +1.00 125.00 158 7900 ---- ---- ---- ---- 113.50 +.75 112.75 16 8000 ---- ---- ---- ---- 102.50 +.75 101.75 77 8100 ---- ---- ---- ---- 92.50 +.75 91.75 8200 ---- ---- ---- ---- 83.50 +.50 83.00 8300 ---- ---- ---- ---- 75.50 +.50 75.00 8400 ---- ---- ---- ---- 68.50 +.75 67.75 8500 ---- ---- ---- ---- 62.00 +.50 61.50 9000 ---- ---- ---- ---- 38.50 +.25 38.25 1 9500 ---- ---- ---- ---- 24.50 +.25 24.25 1 1 ES DEC28 CME E-MINI S&P 500 OPTIONS CALL 1100 ---- ---- ---- ---- 4963.75 +5.00 4958.75 1200 ---- ---- ---- ---- 4863.75 +5.00 4858.75 1300 ---- ---- ---- ---- 4763.75 +5.00 4758.75 1400 ---- ---- ---- ---- 4663.75 +5.00 4658.75 1500 ---- ---- ---- ---- 4563.75 +5.00 4558.75 1600 ---- ---- ---- ---- 4463.75 +5.00 4458.75 1700 ---- ---- ---- ---- 4363.75 +5.00 4358.75 1800 ---- ---- ---- ---- 4263.75 +5.00 4258.75 1900 ---- ---- ---- ---- 4163.75 +5.00 4158.75 2000 ---- ---- ---- ---- 4063.75 +5.00 4058.75 2100 ---- ---- ---- ---- 3963.75 +5.00 3958.75 2200 ---- ---- ---- ---- 3863.75 +5.00 3858.75 2300 ---- ---- ---- ---- 3763.75 +5.00 3758.75 2400 ---- ---- ---- ---- 3663.75 +5.00 3658.75 2500 ---- ---- ---- ---- 3563.75 +5.00 3558.75 2600 ---- ---- ---- ---- 3463.75 +5.00 3458.75 2700 ---- ---- ---- ---- 3363.75 +5.00 3358.75 2800 ---- ---- ---- ---- 3263.75 +5.00 3258.75 2900 ---- ---- ---- ---- 3163.75 +5.00 3158.75 3000 ---- ---- ---- ---- 3063.75 +5.00 3058.75 3100 ---- ---- ---- ---- 2964.00 +5.00 2959.00 3200 ---- ---- ---- ---- 2866.50 +5.50 2861.00 3300 ---- ---- ---- ---- 2771.00 +5.50 2765.50 3400 ---- ---- ---- ---- 2677.50 +5.75 2671.75 3500 ---- ---- ---- ---- 2585.75 +6.00 2579.75 3600 ---- ---- ---- ---- 2495.75 +6.00 2489.75 3700 ---- ---- ---- ---- 2407.25 +6.25 2401.00 3800 ---- ---- ---- ---- 2320.00 +6.25 2313.75 3900 ---- ---- ---- ---- 2234.50 +6.50 2228.00 4000 ---- ---- ---- ---- 2150.50 +6.25 2144.25 4100 ---- ---- ---- ---- 2068.50 +6.25 2062.25 4200 ---- ---- ---- ---- 1989.00 +6.25 1982.75 4300 ---- ---- ---- ---- 1911.50 +6.25 1905.25 4400 ---- ---- ---- ---- 1836.25 +6.25 1830.00 4500 ---- ---- ---- ---- 1762.75 +6.25 1756.50 4600 ---- ---- ---- ---- 1691.25 +6.25 1685.00 4700 ---- ---- ---- ---- 1621.25 +6.00 1615.25 4800 ---- ---- ---- ---- 1552.50 +6.00 1546.50 4900 ---- ---- ---- ---- 1484.75 +5.75 1479.00 5000 ---- ---- ---- ---- 1417.75 +5.75 1412.00 5100 ---- ---- ---- ---- 1351.00 +5.50 1345.50 5200 ---- ---- ---- ---- 1285.50 +5.50 1280.00 5300 ---- ---- ---- ---- 1221.75 +5.25 1216.50 5400 ---- ---- ---- ---- 1161.00 +5.25 1155.75 5500 ---- ---- ---- ---- 1103.75 +5.00 1098.75 5600 ---- ---- ---- ---- 1050.00 +5.00 1045.00 5700 ---- ---- ---- ---- 998.75 +4.50 994.25 5800 ---- ---- ---- ---- 949.75 +4.50 945.25 5900 ---- ---- ---- ---- 902.00 +4.50 897.50 6000 ---- ---- ---- ---- 854.75 +4.00 850.75 1 6100 ---- ---- ---- ---- 808.25 +4.00 804.25 6200 ---- ---- ---- ---- 762.50 +3.75 758.75 6300 ---- ---- ---- ---- 717.75 +3.75 714.00 6400 ---- ---- ---- ---- 673.75 +3.50 670.25 6500 ---- ---- ---- ---- 631.25 +3.50 627.75 6600 ---- ---- ---- ---- 590.00 +3.25 586.75 6700 ---- ---- ---- ---- 550.00 +3.00 547.00 6800 ---- ---- ---- ---- 511.50 +2.75 508.75 6900 ---- ---- ---- ---- 474.50 +2.75 471.75 7000 ---- ---- ---- ---- 439.00 +2.75 436.25 7100 ---- ---- ---- ---- 404.75 +2.25 402.50 7200 ---- ---- ---- ---- 372.25 +2.25 370.00 7300 ---- ---- ---- ---- 341.00 +2.00 339.00 7400 ---- ---- ---- ---- 311.50 +2.00 309.50 7500 ---- ---- ---- ---- 286.75 +1.75 285.00 7600 ---- ---- ---- ---- 267.75 +1.75 266.00 7700 ---- ---- ---- ---- 249.50 +1.50 248.00 7800 ---- ---- ---- ---- 232.50 +1.50 231.00 7900 ---- ---- ---- ---- 216.25 +1.25 215.00 8000 ---- ---- ---- ---- 201.25 +1.25 200.00 8100 ---- ---- ---- ---- 187.00 +1.25 185.75 8200 ---- ---- ---- ---- 173.75 +1.25 172.50 8300 ---- ---- ---- ---- 161.25 +1.25 160.00 8400 ---- ---- ---- ---- 149.50 +1.00 148.50 8500 ---- ---- ---- ---- 138.50 +1.00 137.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23483 39612 469426 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 .00 .05 130 3499 1100 ---- ---- ---- ---- .05 .00 .05 2624 1200 ---- ---- ---- ---- .05 .00 .05 2703 1300 ---- ---- ---- ---- .05 .00 .05 852 1400 ---- ---- ---- ---- .05 -.05 .10 1442 1500 ---- ---- ---- ---- .10 .00 .10 1737 1600 .15 .15 .15 .15 .10 .00 10 .10 49 4754 1700 ---- ---- ---- ---- .10 -.05 .15 3673 1800 .20 .20 .20 .20 .15 .00 6 .15 1897 1900 ---- ---- ---- ---- .20 .00 .20 4 282 2000 ---- ---- ---- ---- .25 .00 .25 35 3684 2100 ---- ---- ---- ---- .30 .00 .30 24 2197 2200 ---- ---- .30A .30A .35 .00 .35 2 2317 2300 ---- ---- ---- ---- .40 .00 .40 1 2602 2400 ---- ---- .45A .45A .45 -.05 .50 1 1749 2500 .50 .50 .50 .50 .50 -.10 3 .60 1 6194 2550 ---- ---- .60A .60A .55 -.10 .65 3 873 2600 ---- ---- .65A .65A .60 -.10 .70 1 1191 2650 ---- ---- .65A .65A .65 -.10 .75 2 2335 2700 ---- ---- .70A .70A .70 -.10 2 .80 1 1230 2750 ---- ---- .75A .75A .75 -.10 .85 1 1105 2800 ---- ---- .85A .85A .80 -.10 .90 28 1774 2850 ---- ---- .90A .90A .90 -.10 1.00 4 3202 2900 ---- ---- .95A .95A .95 -.10 1.05 1 1581 2950 ---- ---- 1.05A 1.05A 1.05 -.10 1.15 9 2575 3000 1.35 1.35 1.10 1.15A 1.10 -.15 10 1.25 13 7697 3050 ---- ---- 1.20A 1.20A 1.20 -.15 1.35 4109 3100 ---- ---- 1.30A 1.30A 1.30 -.15 1.45 31 3717 3150 1.40 1.60B 1.40 1.40 1.40 -.15 8 1.55 234 3321 3200 1.65 1.65 1.50 1.50B 1.50 -.20 769 1.70 96 10867 3250 1.60 1.85B 1.60 1.60B 1.65 -.15 5 1.80 6273 3300 1.95 2.00B 1.75 1.75B 1.75 -.20 131 1.95 238 5438 3350 2.10 2.15B 1.85A 2.10A 1.90 -.20 2 2.10 4 2405 3400 2.05 2.30B 1.95 1.95B 2.05 -.20 6 2.25 158 4448 3450 2.45 2.50B 2.15A 2.20B 2.20 -.20 11 2.40 2723 3500 2.40 2.70B 2.30 2.30B 2.35 -.25 627 2.60 126 8540 3550 2.90 2.95 2.50 2.50B 2.55 -.25 146 2.80 23 3703 3600 2.75 3.10B 2.70A 2.75A 2.75 -.25 24 3.00 248 5608 3650 3.00 3.35B 2.90A 3.00A 2.95 -.30 2 3.25 171 4976 3700 3.65 3.65 3.15A 3.20B 3.20 -.25 14 3.45 538 10278 3750 3.45 3.95B 3.40A 3.45B 3.45 -.25 4 3.70 19 4446 3800 4.05 4.25B 3.65 3.65B 3.70 -.30 22 4.00 347 11763 3850 4.05 4.60B 3.95 4.00 4.00 -.30 17 4.30 273 4275 3900 4.30 4.95B 4.25A 4.30B 4.30 -.35 2 4.65 6 6430 3950 5.30 5.40B 4.60A 4.75A 4.65 -.40 4 5.05 35 2074 4000 5.75 5.80B 4.95 5.00 5.05 -.40 31 5.45 79 16716 4050 6.20 6.30B 5.35A 5.45 5.45 -.45 74 5.90 49 3661 4100 6.70 6.85B 5.80A 5.90B 5.95 -.45 38 6.40 468 5050 4150 7.30 7.45B 6.30A 6.65A 6.45 -.50 76 6.95 253 6501 4175 6.60 7.75B 6.60 6.60B 6.70 -.55 25 7.25 144 702 4200 7.85 8.10B 6.85 6.85B 7.00 -.60 30 7.60 510 10226 4225 7.55 8.45B 7.15A 7.55B 7.30 -.60 1 7.90 326 523 4250 8.45 8.85B 7.50A 7.75B 7.65 -.60 6 8.25 140 4016 4275 ---- 9.25B 7.85A 9.25B 8.00 -.65 8.65 384 387 4300 9.60 9.65B 8.20A 8.70A 8.40 -.65 69 9.05 452 10426 4325 9.05 10.00B 8.55A 9.15B 8.80 -.70 23 9.50 220 233 4350 ---- 10.50B 9.00A 10.50B 9.20 -.80 5 10.00 87 4791 4375 9.70 11.00B 9.45A 9.55B 9.70 -.80 113 10.50 21 316 4400 11.50 11.75B 9.90 10.25 10.25 -.75 116 11.00 158 11034 4425 11.00 12.25B 10.50 10.50B 10.75 -.75 4 11.50 71 439 4450 12.50 13.00 11.00 11.00B 11.25 -1.00 10 12.25 450 3216 4475 11.75 13.50B 11.75 11.75B 12.00 -.75 2 12.75 189 256 4500 14.00 14.50 12.25 12.75A 12.50 -1.00 222 13.50 605 9836 4525 13.00 15.25B 13.00 13.00B 13.25 -.75 1 14.00 34 158 4550 16.00 16.00 13.50 14.00B 14.00 -1.00 197 15.00 70 3538 4575 16.00 17.00B 14.50A 16.00A 14.75 -1.00 1 15.75 32 401 4600 17.00 18.00B 15.00 15.50A 15.75 -1.00 267 16.75 909 9400 4625 18.25 19.00B 16.25A 16.75A 16.75 -1.00 5 17.75 300 388 4650 19.50 20.25B 17.25 18.00B 17.75 -1.00 549 18.75 451 5966 4675 20.75 21.50B 18.25A 19.50B 18.75 -1.25 189 20.00 304 397 4700 21.25 23.00 19.25 19.75 20.00 -1.25 508 21.25 316 13147 4725 23.00 24.25B 20.75A 23.00B 21.25 -1.25 1 22.50 165 391 4750 24.75 26.00B 22.00A 22.50 22.75 -1.50 6787 24.25 1341 8039 4775 ---- 27.75B 23.50A 27.75B 24.25 -1.50 25.75 155 560 4800 27.75 29.75 25.00A 25.75 26.00 -1.75 487 27.75 2274 29158 4825 31.50 32.00 27.00A 27.25A 28.00 -1.50 222 29.50 169 1617 4850 32.00 34.25B 28.75A 31.00B 30.25 -1.50 280 31.75 788 6147 4875 35.50 36.75B 31.00A 33.25A 32.50 -1.50 11 34.00 185 1376 4900 38.00 39.50B 33.25A 34.25 35.00 -1.50 375 36.50 765 8872 4925 42.75 42.75 36.00 36.25B 37.75 -1.75 64 39.50 121 710 4950 45.00 46.00B 38.75A 41.00A 40.75 -1.75 328 42.50 785 5708 4975 49.25 49.75B 42.00 44.25A 44.00 -2.00 86 46.00 157 1270 5000 49.75 54.00B 45.25A 47.00 47.75 -2.00 1169 49.75 1280 12204 5025 55.75 58.50B 49.25A 50.00B 51.75 -2.25 239 54.00 273 1357 5050 59.00 63.50B 53.50 59.25A 56.25 -2.50 1069 58.75 260 9512 5075 67.75 69.00B 58.00A 60.50 61.25 -2.50 256 63.75 518 364 5100 71.75 75.00 63.25A 66.00A 66.75 -2.75 1072 69.50 1306 15615 5125 80.00 81.75B 69.00A 72.75B 73.00 -2.75 252 75.75 365 700 5150 85.75 89.00B 75.50A 79.00B 79.75 -2.75 666 82.50 1113 5501 5175 94.50 97.00B 82.50A 87.00B 87.00 -3.25 393 90.25 174 3109 5200 102.25 105.75B 90.25 100.75B 95.25 -3.25 656 98.50 1082 5766 5225 114.00 115.50 98.75A 105.00B 104.25 -3.50 724 107.75 661 5073 5250 120.50 126.00B 108.25 112.25A 114.00 -3.50 961 117.50 977 2784 5270 130.75 135.00B 116.25A 123.75A 122.25 -4.00 267 126.25 253 852 5275 134.25 137.50B 118.50 124.75A 124.50 -4.00 295 128.50 349 651 5300 144.50 150.00B 129.50A 134.25B 136.25 -4.00 920 140.25 718 2636 5320 157.25 160.50B 139.25A 148.00A 146.25 -4.25 462 150.50 182 1103 5325 160.75 163.25B 141.75A 150.00B 149.00 -4.00 30 153.00 14 441 5350 170.25 177.50B 154.75A 164.50A 162.50 -4.25 34 166.75 4 473 5360 180.00 183.50B 160.25A 164.50B 168.25 -4.25 31 172.50 4 45 5370 185.75 189.75 166.00A 171.25B 174.00 -4.50 113 178.50 1 37 5375 188.25 193.00B 169.00A 174.25B 177.00 -4.50 111 181.50 158 5380 191.50 195.25B 171.75A 177.25B 180.00 -4.50 36 184.50 120 264 5390 181.25 201.75B 177.75 183.25B 186.25 -4.50 284 190.75 108 5400 205.00 208.25B 184.00 191.50B 192.50 -4.75 22 197.25 4 256 5410 ---- 215.00B 190.50A 215.00B 199.00 -4.75 203.75 1 32 5420 ---- 221.75B 196.75A 221.75B 205.75 -4.75 210.50 84 5425 ---- 225.25B 200.25A 225.25B 209.00 -4.75 213.75 54 5430 ---- 228.75B 203.50A 228.75B 212.50 -4.75 217.25 1 21 5450 ---- 243.25B 217.00A 243.25B 226.25 -5.00 1 231.25 1 56 5470 ---- 258.00B 231.25A 258.00B 240.75 -5.00 245.75 11 5475 ---- 261.75B 234.75A 261.75B 244.50 -5.00 249.50 5490 ---- 273.50B 245.75A 273.50B 255.75 -5.25 261.00 5495 ---- 277.25B 249.50A 277.25B 259.50 -5.25 264.75 5500 253.25 281.25B 253.25 253.25B 263.25 -5.50 2 268.75 30 104 5510 ---- 289.25B 261.00A 289.25B 271.25 -5.25 276.50 5515 ---- 293.25B 265.00A 293.25B 275.00 -5.50 280.50 1 5520 ---- 297.25B 268.75A 297.25B 279.00 -5.50 284.50 5525 ---- 301.25B 272.75A 301.25B 283.00 -5.50 288.50 5530 ---- 305.50B 276.75A 305.50B 287.00 -5.50 292.50 5535 ---- 309.50B 280.75A 309.50B 291.25 -5.25 296.50 1 5540 ---- 313.75B 284.75A 313.75B 295.25 -5.50 300.75 5545 ---- 318.00B 288.75A 318.00B 299.25 -5.50 304.75 1 5550 ---- 322.25B 292.75A 322.25B 303.50 -5.50 309.00 1 1 5560 ---- 330.75B 301.00A 330.75B 312.00 -5.50 317.50 5570 ---- 339.25B 309.50A 339.25B 320.25 -5.75 326.00 5575 ---- 343.50B 313.50A 343.50B 324.75 -5.50 330.25 5580 ---- 347.75B 317.75A 347.75B 329.00 -5.50 334.50 5590 ---- 356.50B 326.50A 356.50B 337.50 -5.75 343.25 1 5600 337.25 365.50B 335.00A 336.75A 346.25 -5.75 4 352.00 26 5610 ---- 374.25B 343.75A 374.25B 355.00 -5.75 360.75 5620 ---- 383.50B 352.50A 383.50B 364.00 -5.75 369.75 5625 ---- 387.75B 357.00A 387.75B 368.50 -5.75 374.25 5630 ---- 392.50B 361.50A 392.50B 372.75 -6.00 378.75 5640 ---- 401.50B 370.50A 401.50B 382.00 -5.75 387.75 5650 ---- 410.75B 379.50A 410.75B 391.00 -6.00 397.00 5660 ---- 420.00B 388.50A 420.00B 400.25 -6.00 406.25 5670 ---- 429.25B 397.75A 429.25B 409.50 -6.00 415.50 5675 ---- 434.00B 402.25A 434.00B 414.25 -6.00 420.25 5680 ---- 438.75B 407.00A 438.75B 418.75 -6.00 424.75 5690 ---- 448.00B 416.25A 448.00B 428.25 -6.00 434.25 5700 ---- 457.75B 425.75A 457.75B 437.75 -5.75 443.50 20 5710 ---- 467.00B 435.00A 467.00B 447.00 -6.00 453.00 1 5720 ---- 476.75B 444.50A 444.50A 456.75 -6.00 462.75 5725 ---- 481.50B 449.25A 481.50B 461.50 -6.00 467.50 5730 ---- 486.25B 454.00A 486.25B 466.25 -6.00 472.25 5740 ---- 496.00B 463.50A 496.00B 475.75 -6.00 481.75 5750 ---- 505.75B 473.25A 505.75B 485.50 -6.00 491.50 5 5770 ---- 525.25B 492.50A 492.50A 504.75 -6.25 511.00 6 5775 ---- 529.75B 497.25A 529.75B 509.75 -6.00 515.75 5790 ---- 544.50B 512.00A 512.00A 524.50 -6.00 530.50 5800 ---- 554.25B 521.75A 521.75A 534.25 -6.00 5 540.25 18 5810 ---- 555.00B 531.50A 531.50A 544.00 -6.00 550.00 5820 ---- ---- 541.25A 541.25A 554.00 -6.00 560.00 2 5825 ---- ---- 546.25A 546.25A 558.75 -6.00 564.75 5850 ---- ---- ---- ---- 583.75 -5.75 589.50 12 5900 ---- ---- ---- ---- 633.50 -6.00 14 639.50 7 5950 ---- ---- ---- ---- 683.50 -6.00 15 689.50 11 6000 ---- ---- ---- ---- 733.50 -6.00 739.50 13 6050 ---- ---- ---- ---- 783.50 -6.00 789.50 6100 ---- ---- ---- ---- 833.50 -6.00 2 839.50 6150 ---- ---- ---- ---- 883.50 -6.00 889.50 6200 ---- ---- ---- ---- 933.50 -6.00 10 939.50 1 6250 ---- ---- ---- ---- 983.50 -6.00 35 989.50 15 6300 ---- ---- ---- ---- 1033.50 -6.00 1039.50 41 1 6350 ---- ---- ---- ---- 1083.50 -6.00 1089.50 37 6400 ---- ---- ---- ---- 1133.50 -6.00 1139.50 6500 ---- ---- ---- ---- 1233.50 -6.00 4 1239.50 6600 ---- ---- ---- ---- 1333.50 -6.00 1339.50 38 6700 ---- ---- ---- ---- 1433.50 -6.00 1439.50 6800 ---- ---- ---- ---- 1533.50 -6.00 1539.50 6900 ---- ---- ---- ---- 1633.50 -6.00 1639.50 17 7000 ---- ---- ---- ---- 1733.50 -6.00 1739.50 7100 ---- ---- ---- ---- 1833.50 -6.00 1839.50 5 7200 ---- ---- ---- ---- 1933.50 -6.00 1939.50 7300 ---- ---- ---- ---- 2033.50 -6.00 2039.50 7400 ---- ---- ---- ---- 2133.50 -6.00 2139.50 ES SEP24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- .10 +.05 .05 2458 900 ---- ---- ---- ---- .15 +.05 .10 1375 1000 ---- ---- ---- ---- .20 +.05 .15 660 1100 ---- ---- ---- ---- .20 .00 .20 557 1200 .35 .35 .30 .30 .25 .00 9 .25 2437 1300 ---- .40B ---- .40B .30 -.05 .35 3715 1400 ---- ---- .40A .40A .40 -.05 .45 1020 1500 .50 .50 .50 .50 .50 -.05 6 .55 1362 1600 ---- ---- .60A .60A .60 -.05 .65 507 1700 ---- ---- .75A .75A .70 -.10 .80 3994 1800 ---- ---- .90A .90A .85 -.10 .95 2134 1900 ---- ---- 1.05A 1.05A 1.00 -.15 1.15 6 775 2000 ---- ---- 1.20A 1.20A 1.20 -.15 1.35 2 1330 2100 ---- ---- 1.45A 1.45A 1.40 -.15 1.55 775 2200 1.80 1.80 1.70A 1.80A 1.70 -.10 240 1.80 2929 2300 ---- 2.15B 2.00A 2.15B 2.00 -.10 2.10 1635 2400 ---- ---- 2.30A 2.30A 2.30 -.15 2.45 40 1811 2500 ---- 2.85B 2.70A 2.85B 2.70 -.10 1 2.80 1862 2550 ---- 3.10B 2.90A 3.10B 2.90 -.10 3.00 654 2600 ---- 3.35B 3.10A 3.35B 3.10 -.15 35 3.25 38 730 2650 ---- 3.60B 3.35A 3.60B 3.35 -.15 3.50 25 648 2700 3.55 3.85B 3.55 3.55B 3.60 -.15 77 3.75 530 2750 ---- 4.10B 3.80A 4.10B 3.85 -.15 4.00 511 2800 ---- 4.40B 4.10A 4.40B 4.10 -.20 4.30 782 2850 ---- 4.70B 4.40A 4.70B 4.40 -.20 4.60 1525 2900 ---- 5.05B 4.70A 5.05B 4.70 -.20 4.90 3 2068 2950 ---- 5.40B 5.00A 5.40B 5.05 -.20 5.25 547 3000 5.30 5.80B 5.30 5.50A 5.40 -.20 3 5.60 1021 4541 3050 ---- 6.20B 5.70A 6.20B 5.75 -.25 6.00 1325 3100 ---- 6.60B 6.10A 6.60B 6.10 -.30 6.40 150 2687 3150 ---- 7.05B 6.50A 7.05B 6.55 -.25 6.80 1853 3200 ---- 7.50B 6.90A 7.50B 6.95 -.30 7.25 100 1298 3250 ---- 8.00B 7.35A 8.00B 7.40 -.30 238 7.70 1120 3300 ---- 8.50B 7.85A 8.50B 7.90 -.30 8.20 197 3263 3350 ---- 9.05B 8.35A 9.05B 8.40 -.35 8.75 354 3400 9.60 9.65B 8.90A 9.60A 8.95 -.35 218 9.30 194 1657 3450 10.25 10.25 9.40A 10.25A 9.50 -.35 1 9.85 1197 3500 ---- 10.75B 10.00A 10.75B 10.00 -.50 1 10.50 1068 6607 3550 ---- 11.50B 10.75A 11.50B 10.75 -.25 11.00 980 3600 ---- 12.25B 11.50A 12.25B 11.25 -.50 35 11.75 135 1675 3650 ---- 13.00B 12.00A 13.00B 12.00 -.25 12.25 1342 3700 ---- 13.75B 12.75A 13.75B 12.75 -.50 13.25 71 977 3750 ---- 14.50B 13.75A 14.50B 13.75 -.25 14.00 1 982 3800 ---- 15.50B 14.50A 15.50B 14.50 -.50 15.00 2 3619 3850 15.25 16.50B 15.25 15.25B 15.50 -.50 36 16.00 1107 3900 ---- 17.50B 16.50A 17.50B 16.50 -.50 17.00 1263 3950 ---- 18.75B 17.50A 18.75B 17.50 -.75 18.25 904 4000 ---- 20.00B 18.50A 20.00B 18.75 -.75 2 19.50 144 5419 4050 21.50 21.50 19.75A 21.50A 20.00 -.75 1 20.75 33 2084 4100 22.75 23.00B 21.25 21.25B 21.25 -1.00 25 22.25 50 2052 4150 ---- 24.50B 22.50A 24.50B 22.75 -1.00 100 23.75 821 4200 ---- 26.25B 24.25A 26.25B 24.50 -1.00 25.50 10 1961 4250 26.25 28.25B 26.00A 26.25A 26.25 -1.00 1 27.25 255 2097 4300 28.00 30.25B 27.75A 28.00B 28.25 -.75 104 29.00 20 1900 4350 30.50 32.50B 29.75A 30.50A 30.50 -.75 98 31.25 151 3949 4400 35.00 35.00 32.25A 32.75A 32.75 -1.00 3 33.75 4 4045 4450 35.00 37.75B 34.75 34.75B 35.25 -1.25 25 36.50 280 2216 4500 40.50 41.00B 37.50A 40.50B 38.25 -1.25 4 39.50 946 5068 4550 40.75 44.25B 40.50A 40.75A 41.50 -1.25 21 42.75 60 1836 4600 47.50 48.00B 44.00A 44.75A 45.00 -1.25 5 46.25 417 7282 4650 ---- 52.25B 47.75A 52.25B 49.00 -1.25 200 50.25 241 3336 4700 53.00 57.00B 52.00 52.25A 53.25 -1.50 169 54.75 396 3499 4750 58.50 62.50B 56.75A 58.75A 58.25 -1.50 10 59.75 266 3646 4800 67.50 68.50B 62.25 62.25B 63.75 -1.75 81 65.50 24867 27463 4850 71.75 75.25B 68.25 68.25B 70.25 -2.00 29 72.25 85 3006 4900 75.25 83.00B 75.25 76.50 77.50 -2.25 136 79.75 10 4761 4950 89.75 91.50B 83.00A 84.75A 85.50 -2.50 19 88.00 608 2080 5000 99.25 101.25B 92.00 93.75 94.75 -2.50 236 97.25 612 3141 5050 110.25 112.50B 102.00 107.25A 105.00 -2.75 176 107.75 45 2217 5100 121.75 125.00B 113.50 116.75B 117.00 -2.75 219 119.75 212 2880 5150 136.25 139.00B 126.50A 126.75B 130.25 -3.00 131 133.25 64 3742 5200 151.75 155.00B 141.00A 148.25A 145.50 -3.25 67 148.75 474 2901 5250 ---- 172.75B 157.50A 157.50A 162.25 -3.50 165.75 51 1202 5300 176.00 192.75B 176.00 176.00B 181.25 -3.75 142 185.00 436 3164 5350 ---- 214.75B 196.75A 196.75A 202.25 -4.25 206.50 39 2394 5400 ---- 239.25B 219.50A 219.50A 225.75 -4.50 230.25 6 1995 5450 263.25 266.25B 245.00A 255.75B 251.75 -4.75 208 256.50 205 564 5500 293.50 295.75B 272.75 283.50A 280.25 -5.00 173 285.25 572 846 5550 302.75 325.50B 302.75 302.75B 311.25 -5.25 10 316.50 734 5600 ---- 356.75B 337.25A 356.75B 345.00 -5.00 350.00 6 5650 ---- 388.75B 380.00A 388.75B 380.75 -5.25 386.00 5700 ---- 425.75B 418.75A 425.75B 418.75 -5.25 424.00 5750 ---- ---- 460.00A 460.00A 458.50 -5.75 464.25 5800 ---- ---- 504.00A 504.00A 500.25 -5.75 506.00 458 5850 ---- ---- ---- ---- 543.50 -5.75 549.25 5900 ---- ---- ---- ---- 588.00 -6.00 594.00 5950 ---- ---- ---- ---- 634.00 -5.75 639.75 6000 ---- ---- ---- ---- 680.75 -6.00 1 686.75 6050 ---- ---- ---- ---- 728.50 -5.75 734.25 6100 ---- ---- ---- ---- 777.00 -5.75 782.75 6150 ---- ---- ---- ---- 826.00 -6.00 832.00 6200 ---- ---- ---- ---- 875.75 -5.75 881.50 6250 ---- ---- ---- ---- 925.75 -5.75 931.50 6300 ---- ---- ---- ---- 975.75 -5.75 981.50 6350 ---- ---- ---- ---- 1025.75 -5.75 1031.50 6400 ---- ---- ---- ---- 1075.75 -5.75 1081.50 6500 ---- ---- ---- ---- 1175.75 -5.75 3 1181.50 90 6600 ---- ---- ---- ---- 1275.75 -5.75 1 1281.50 7 6700 ---- ---- ---- ---- 1375.75 -5.75 1381.50 5 6800 ---- ---- ---- ---- 1475.75 -5.75 1481.50 6900 ---- ---- ---- ---- 1575.75 -5.75 1581.50 7000 ---- ---- ---- ---- 1675.75 -5.75 1681.50 7100 ---- ---- ---- ---- 1775.75 -5.75 1781.50 7200 ---- ---- ---- ---- 1875.75 -5.75 1881.50 7300 ---- ---- ---- ---- 1975.75 -5.75 1981.50 7400 ---- ---- ---- ---- 2075.75 -5.75 2081.50 7500 ---- ---- ---- ---- 2175.75 -5.75 2181.50 ES DEC24 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- .30 +.05 .25 2025 900 ---- ---- ---- ---- .40 .00 .40 510 1000 ---- ---- ---- ---- .50 .00 .50 1253 1100 ---- ---- ---- ---- .65 .00 .65 385 1200 ---- ---- ---- ---- .80 -.05 .85 4 610 1300 ---- ---- ---- ---- 1.00 -.05 1.05 12 812 1400 ---- ---- 1.25A 1.25A 1.20 -.10 1.30 541 1500 ---- ---- ---- ---- 1.45 -.10 1.55 2729 1600 ---- ---- 1.80A 1.80A 1.75 -.10 1.85 4 1820 1700 2.10 2.10 2.10 2.10 2.10 -.10 1 2.20 12 873 1800 ---- ---- 2.50A 2.50A 2.50 -.05 2.55 3 1443 1900 2.90 2.90 2.90 2.90 2.95 -.05 1 3.00 4796 2000 3.35 3.35 3.35 3.35B 3.40 -.05 3 3.45 2594 2100 ---- 4.00B 3.85A 4.00B 3.90 -.05 3.95 1004 2200 ---- 4.60B 4.45A 4.60B 4.50 -.05 4.55 1452 2300 ---- 5.25B 5.05A 5.25B 5.10 -.10 5.20 200 831 2400 ---- 6.00B 5.75A 6.00B 5.80 -.10 5.90 229 1601 2500 ---- 6.85B 6.55A 6.85B 6.60 -.10 6.70 1 4457 2600 ---- 7.75B 7.35A 7.75B 7.45 -.10 7.55 2053 2700 ---- 8.75B 8.30A 8.75B 8.40 -.10 8.50 1861 2800 ---- 9.80B 9.30A 9.80B 9.45 -.10 9.55 979 2900 ---- 11.00B 10.50A 11.00B 10.50 -.25 10.75 1694 2950 ---- 11.50B ---- 11.50B 11.25 .00 11.25 171 3000 12.25 12.25 11.75A 12.25A 11.75 -.25 23 12.00 10 3146 3050 ---- 13.00B 12.50A 13.00B 12.50 -.25 12.75 601 3100 ---- 13.75B 13.25A 13.75B 13.25 -.25 13.50 13 1875 3150 ---- 14.50B 13.75A 14.50B 14.00 -.25 14.25 857 3200 ---- 15.25B 14.75A 15.25B 14.75 -.25 15.00 2852 3250 ---- 16.00B 15.50A 16.00B 15.50 -.25 15.75 1120 3300 ---- 17.00B 16.25A 17.00B 16.50 -.25 16.75 2573 3350 ---- 18.00B 17.25A 18.00B 17.25 -.25 17.50 371 3400 ---- 19.00B 18.25A 19.00B 18.25 -.25 18.50 2289 3450 ---- 20.00B 19.25A 20.00B 19.25 -.25 19.50 223 3500 ---- 21.00B 20.25A 21.00B 20.25 -.50 18 20.75 2 6245 3550 ---- 22.25B 21.25A 22.25B 21.50 -.25 21.75 322 3600 22.50 23.50B 22.50 22.50B 22.75 -.25 114 23.00 200 4336 3650 ---- 25.00B 23.75A 25.00B 24.00 -.50 16 24.50 1378 3700 ---- 26.50B 25.00A 26.50B 25.50 -.25 25.75 12 4178 3750 ---- 28.00B 26.50A 28.00B 26.75 -.50 27.25 636 3800 ---- 29.50B 28.00A 29.50B 28.50 -.25 4 28.75 3599 3850 ---- 31.25B 29.75A 31.25B 30.00 -.50 30.50 402 3900 33.25 33.25 31.25A 33.25A 31.75 -.50 2 32.25 159 2807 3950 ---- 35.25B 33.25A 35.25B 33.75 -.50 34.25 110 1205 4000 37.00 37.25B 35.25A 37.00B 35.75 -.50 5 36.25 22 6522 4050 ---- 39.50B 37.25A 39.50B 37.75 -.75 38.50 1300 4100 42.00 42.00 39.75A 42.00A 40.25 -.75 5 41.00 1 2773 4150 ---- 44.75B 42.25A 44.75B 42.75 -.75 43.50 38 626 4200 46.50 47.50B 44.75A 46.50A 45.50 -.75 121 46.25 18 4349 4250 ---- 50.75B 47.75A 50.75B 48.50 -.75 49.25 1 1025 4300 53.00 54.00B 50.75A 53.00B 51.50 -1.00 5 52.50 3704 4350 ---- 57.50B 54.25A 57.50B 55.00 -1.00 1 56.00 1 1055 4400 58.50 61.50B 57.75A 58.50B 58.75 -1.00 5 59.75 3 4445 4450 ---- 65.75B 61.75A 65.75B 62.75 -1.00 63.75 2933 4500 70.00 70.25B 66.25A 66.50A 67.00 -1.25 9 68.25 20 5518 4550 ---- 75.50B 70.75A 75.50B 72.00 -1.00 73.00 31 598 4600 ---- 80.75B 76.00A 80.75B 77.25 -1.25 78.50 11 3056 4650 ---- 86.75B 81.50A 86.75B 83.00 -1.25 24 84.25 78 1028 4700 93.25 93.25 87.50A 88.25A 89.00 -1.75 5 90.75 316 5852 4750 ---- 100.25B 94.00A 100.25B 96.00 -1.50 97.50 27 629 4800 106.50 108.25B 101.50 102.50A 103.25 -1.75 9 105.00 432 4125 4850 ---- 116.50B 109.25A 109.25A 111.25 -2.00 113.25 18 1442 4900 124.00 125.75B 118.00 119.00B 120.25 -2.00 8 122.25 46 2818 4950 135.25 136.00B 127.50A 134.50A 130.00 -2.00 19 132.00 37 4404 5000 146.75 147.00B 137.50 138.50B 140.50 -2.00 37 142.50 21 3602 5050 150.00 159.00B 149.00A 150.00B 152.00 -2.25 50 154.25 2 1383 5100 170.75 172.25B 161.50A 171.25B 164.50 -2.50 4 167.00 82 2812 5150 ---- 186.50B 175.00A 175.00A 178.50 -2.50 181.00 9 2534 5200 198.75 202.00B 189.50A 191.50B 193.50 -2.75 94 196.25 63 3313 5250 208.75 218.75B 205.50A 208.75B 209.75 -2.75 7 212.50 1 1687 5300 228.75 237.00B 222.75A 225.50A 227.25 -3.00 38 230.25 53 3451 5350 247.50 257.00B 241.50A 245.50B 246.50 -3.00 114 249.50 7 1016 5400 276.00 278.25B 261.75 262.00A 267.00 -3.50 79 270.50 17 2464 5450 284.75 301.25B 283.75A 284.75A 289.50 -3.50 6 293.00 135 1921 5500 309.75 326.00B 307.25A 309.75B 313.50 -4.00 16 317.50 6 656 5550 ---- 352.75B 333.00A 333.00A 339.50 -4.25 343.75 536 5600 ---- 376.75B 360.50A 376.75B 367.50 -4.25 371.75 628 5650 ---- 406.75B 390.50A 406.75B 397.00 -4.50 401.50 611 5700 ---- 438.50B 421.25A 438.50B 428.50 -4.50 433.00 5750 ---- 472.00B 454.25A 472.00B 461.75 -4.75 466.50 5800 ---- 509.00B 488.75A 509.00B 496.75 -5.00 501.75 37 5850 ---- 546.25B 524.75A 546.25B 533.75 -5.00 538.75 5900 ---- 585.00B 562.75A 585.00B 572.25 -5.00 577.25 20 5950 ---- 625.25B 602.25A 625.25B 612.00 -5.25 617.25 6000 ---- 666.75B 643.25A 666.75B 653.50 -5.00 658.50 1 6050 ---- 704.75B 685.50A 685.50A 696.00 -5.25 701.25 6100 ---- ---- ---- ---- 739.75 -5.25 745.00 171 6150 ---- ---- ---- ---- 784.75 -5.25 790.00 6200 ---- ---- ---- ---- 830.50 -5.25 835.75 6250 ---- ---- ---- ---- 877.25 -5.25 882.50 6300 ---- ---- ---- ---- 924.75 -5.25 930.00 6350 ---- ---- ---- ---- 973.00 -5.25 978.25 6400 ---- ---- ---- ---- 1021.75 -5.50 1027.25 6450 ---- ---- ---- ---- 1071.25 -5.50 1076.75 6500 ---- ---- ---- ---- 1121.25 -5.50 1126.75 6600 ---- ---- ---- ---- 1221.25 -5.50 1226.75 6700 ---- ---- ---- ---- 1321.25 -5.50 1326.75 6800 ---- ---- ---- ---- 1421.25 -5.50 1426.75 6900 ---- ---- ---- ---- 1521.25 -5.50 1526.75 7000 ---- ---- ---- ---- 1621.25 -5.50 1626.75 7100 ---- ---- ---- ---- 1721.25 -5.50 1726.75 7200 ---- ---- ---- ---- 1821.25 -5.50 1826.75 7300 ---- ---- ---- ---- 1921.25 -5.50 1926.75 7400 ---- ---- ---- ---- 2021.25 -5.50 2026.75 7500 ---- ---- ---- ---- 2121.25 -5.50 2126.75 7700 ---- ---- ---- ---- 2321.25 -5.50 2326.75 8000 ---- ---- ---- ---- 2621.25 -5.50 2626.75 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 ---- ---- ---- ---- 1.40 -.05 1.45 707 1200 ---- ---- ---- ---- 1.70 -.05 1.75 4 4921 1300 ---- ---- ---- ---- 2.05 -.05 26 2.10 8 724 1400 ---- ---- ---- ---- 2.45 -.05 2.50 6 1500 ---- ---- 2.90A 2.90A 2.90 -.05 2.95 25 1600 ---- ---- ---- ---- 3.40 .00 3.40 4 5759 1700 ---- ---- 3.90A 3.90A 3.90 -.05 26 3.95 8 504 1800 ---- ---- 4.45A 4.45A 4.50 .00 4.50 480 1900 ---- ---- 5.05A 5.05A 5.15 +.05 5.10 52 2000 ---- ---- 5.75A 5.75A 5.85 +.05 5.80 496 2100 ---- ---- 6.50A 6.50A 6.60 .00 6.60 707 2200 ---- 7.50B 7.35A 7.50B 7.45 .00 7.45 1208 2300 ---- 8.45B 8.20A 8.45B 8.35 -.05 8.40 10 1112 2400 ---- 9.50B 9.25A 9.50B 9.35 -.05 9.40 19 353 2500 ---- ---- ---- ---- 10.50 .00 10.50 64 2600 ---- ---- 11.50A 11.50A 11.75 .00 11.75 194 2700 ---- 13.25B ---- 13.25B 13.00 .00 13.00 372 2800 ---- 14.75B ---- 14.75B 14.50 .00 14.50 170 2900 ---- 16.50B 16.00A 16.50B 16.00 -.25 16.25 441 3000 18.00 18.25B 17.75A 18.00A 18.00 .00 2 18.00 6 304 3100 ---- 20.25B 19.75A 20.25B 20.00 .00 20.00 11 350 3200 ---- 22.50B 22.00A 22.50B 22.00 -.25 22.25 624 3300 ---- 25.00B 24.25A 25.00B 24.50 -.25 24.75 497 3350 ---- 26.50B 25.75A 26.50B 25.75 -.25 26.00 3400 ---- 27.75B 27.00A 27.75B 27.25 -.25 27.50 618 3450 ---- 29.25B 28.50A 29.25B 28.75 -.25 29.00 3500 ---- 31.00B 30.00A 31.00B 30.25 -.25 30.50 260 3550 31.50 32.75B 31.50 31.50B 31.75 -.50 179 32.25 3600 ---- 34.50B 33.25A 34.50B 33.50 -.50 34.00 450 3650 ---- 36.50B 35.25A 36.50B 35.50 -.25 35.75 3700 ---- 38.50B 37.00A 38.50B 37.25 -.50 37.75 14 1043 3750 ---- 40.50B 39.25A 40.50B 39.50 -.50 40.00 9 3800 ---- 43.00B 41.25A 42.75B 41.50 -.75 42.25 193 3850 ---- 45.25B 43.50A 45.25B 44.00 -.50 44.50 3 3900 ---- 48.00B 46.00A 48.00B 46.50 -.50 47.00 3 455 3950 49.25 50.75B 48.75A 49.25A 49.00 -.75 68 49.75 3 3 4000 52.25 53.50B 51.50A 52.25B 52.00 -.50 65 52.50 1 271 4050 ---- 56.75B 54.50A 56.75B 55.00 -.50 55.50 4100 ---- 60.00B 57.75A 60.00B 58.00 -.75 5 58.75 100 281 4150 ---- 63.50B 61.00A 63.50B 61.50 -.75 62.25 1 1 4200 67.25 67.25 64.50A 65.25A 65.25 -.75 3 66.00 6 842 4250 ---- 71.25B 68.50A 71.25B 69.00 -1.00 70.00 2 4300 73.50 75.75B 72.50A 73.50B 73.00 -1.25 70 74.25 1068 4350 ---- 80.25B 77.00A 80.25B 77.50 -1.25 78.75 160 4400 82.75 85.25B 81.75A 82.75B 82.25 -1.25 60 83.50 127 4450 87.00 90.50B 86.75A 87.00B 87.50 -1.25 25 88.75 59 4500 ---- 96.25B 92.25A 96.25B 93.00 -1.25 94.25 575 4550 ---- 102.25B 98.00A 102.25B 99.00 -1.25 100.25 4600 104.25 108.75B 104.00A 104.25B 105.25 -1.25 1 106.50 150 835 4650 ---- 115.75B 110.75A 115.75B 112.00 -1.25 113.25 8 21 4700 ---- 123.25B 117.75A 123.25B 119.00 -1.50 120.50 30 1386 4750 ---- 131.25B 125.25A 131.25B 126.75 -1.75 128.50 10 61 4800 139.00 140.00B 133.50A 139.00B 135.00 -1.75 2 136.75 121 554 4850 ---- 149.00B 142.25A 149.00B 144.00 -2.00 146.00 3 3 4900 ---- 159.00B 151.50A 159.00B 153.50 -2.25 155.75 1 411 4950 ---- 169.50B 161.75A 169.50B 163.75 -2.25 166.00 96 5000 ---- 180.75B 172.50A 180.75B 174.50 -2.50 177.00 35 368 5050 ---- 193.00B 184.00A 193.00B 186.25 -2.50 188.75 5100 204.50 206.00B 196.25A 204.50B 199.00 -2.50 12 201.50 1004 5150 211.25 219.75B 209.50A 211.25B 212.50 -2.50 25 215.00 100 5200 232.50 234.75B 223.75A 232.50B 226.75 -3.00 1 229.75 1880 5250 241.25 250.50B 239.00A 241.00A 242.00 -3.50 40 245.50 106 215 5300 ---- 267.50B 255.25A 255.25A 258.50 -4.00 262.50 403 5350 275.00 285.75B 272.50A 278.00B 276.50 -3.50 54 280.00 90 5400 303.25 305.00B 291.00A 297.00A 296.25 -2.00 94 298.25 35 268 5450 ---- 326.00B 311.00A 326.00B 317.25 -.75 318.00 16 16 5500 338.75 347.75B 332.25A 338.75B 339.25 -.50 16 339.75 40 5550 356.00 371.25B 354.75A 358.50B 362.25 -1.00 42 363.25 16 32 5600 388.25 396.25B 378.75A 382.50A 386.75 -1.25 156 388.00 16 46 5650 407.75 423.00B 404.75A 407.75B 412.75 -1.50 100 414.25 32 5700 ---- 449.50B 432.50A 449.50B 440.50 -2.00 442.50 5750 ---- 479.00B 465.25A 479.00B 469.50 -2.50 472.00 5800 ---- 510.25B 495.75A 510.25B 500.25 -2.75 503.00 28 5850 ---- 543.00B 528.00A 543.00B 532.75 -2.75 535.50 5900 ---- 577.50B 561.75A 577.25B 566.75 -2.75 569.50 40 5950 ---- 615.00B 597.25A 615.00B 602.00 -3.25 605.25 6000 ---- 652.25B 633.50A 652.25B 639.00 -3.25 642.25 180 6050 ---- 691.00B 672.00A 691.00B 677.25 -3.50 680.75 6100 ---- 731.00B 711.50A 731.00B 716.75 -3.75 720.50 40 6150 ---- 772.25B 752.25A 772.25B 757.50 -4.00 761.50 6200 ---- 814.50B 794.25A 814.50B 799.50 -4.00 803.50 6250 ---- ---- ---- ---- 842.50 -4.25 846.75 6300 ---- ---- ---- ---- 886.50 -4.50 891.00 6350 ---- ---- ---- ---- 931.50 -4.50 936.00 6400 ---- ---- ---- ---- 977.50 -4.50 982.00 6450 ---- ---- ---- ---- 1024.25 -4.50 1028.75 6500 ---- ---- ---- ---- 1071.50 -4.75 1076.25 6600 ---- ---- ---- ---- 1168.50 -4.75 1173.25 6700 ---- ---- ---- ---- 1267.75 -5.00 1272.75 6800 ---- ---- ---- ---- 1367.75 -5.00 1372.75 6900 ---- ---- ---- ---- 1467.75 -5.00 1472.75 7000 ---- ---- ---- ---- 1567.75 -5.00 1572.75 7100 ---- ---- ---- ---- 1667.75 -5.00 1672.75 7200 ---- ---- ---- ---- 1767.75 -5.00 1772.75 7300 ---- ---- ---- ---- 1867.75 -5.00 1872.75 7400 ---- ---- ---- ---- 1967.75 -5.00 1972.75 7500 ---- ---- ---- ---- 2067.75 -5.00 2072.75 7600 ---- ---- ---- ---- 2167.75 -5.00 2172.75 7700 ---- ---- ---- ---- 2267.75 -5.00 2272.75 ES JUN25 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 1.35 -.05 1.40 150 1000 ---- ---- ---- ---- 1.75 -.05 1.80 1 255 1100 ---- ---- ---- ---- 2.20 .00 2.20 1200 ---- ---- ---- ---- 2.65 +.05 2.60 74 1300 ---- ---- ---- ---- 3.15 +.05 3.10 506 1400 ---- ---- ---- ---- 3.70 +.05 3.65 435 1500 ---- ---- ---- ---- 4.30 +.05 4.25 236 1600 ---- ---- ---- ---- 4.90 +.05 4.85 340 1700 ---- ---- ---- ---- 5.60 +.05 5.55 507 1800 ---- ---- ---- ---- 6.35 +.05 6.30 5 1900 ---- 7.15B ---- 7.15B 7.15 +.05 7.10 5 2000 ---- 8.10B 8.00A 8.10B 8.10 +.05 8.05 1 8 2100 ---- 9.15B 9.00A 9.15B 9.10 +.05 9.05 1 221 2200 ---- ---- ---- ---- 10.25 .00 4 10.25 441 2300 ---- ---- ---- ---- 11.50 .00 11.50 10 2400 ---- ---- ---- ---- 12.75 .00 12.75 438 2500 ---- ---- ---- ---- 14.25 .00 14.25 196 2600 ---- ---- 15.75A 15.75A 16.00 .00 16.00 258 2700 ---- ---- 17.50A 17.50A 17.75 .00 17.75 82 2800 ---- ---- 19.50A 19.50A 19.75 .00 19.75 418 2900 ---- 22.00B 21.50A 22.00B 21.75 .00 21.75 400 3000 ---- 24.50B 24.00A 24.50B 24.25 .00 24.25 111 3100 ---- 27.25B 26.50A 27.25B 26.75 .00 26.75 186 3200 ---- 30.25B 29.50A 30.25B 29.50 -.25 29.75 390 3300 ---- 33.50B 32.75A 33.50B 32.75 -.25 33.00 33 3400 ---- 37.25B 36.25A 37.25B 36.25 -.25 36.50 250 3500 ---- 41.25B 40.00A 41.25B 40.25 -.25 40.50 488 3600 45.75 45.75 44.50A 45.75A 45.00 .00 110 45.00 394 3700 ---- 50.75B 49.25A 50.75B 49.75 -.25 50.00 892 3800 ---- 56.50B 54.75A 56.50B 55.25 -.25 55.50 656 3900 ---- 62.75B 60.75A 62.75B 61.25 -.50 61.75 62 163 4000 ---- 69.75B 67.50A 69.75B 68.25 -.25 68.50 599 4100 ---- 77.50B 75.00A 77.50B 75.75 -.50 76.25 834 4200 83.75 86.25B 83.50A 83.75A 84.25 -.50 50 84.75 372 4300 ---- 96.25B 93.25A 96.25B 93.75 -1.00 94.75 431 4400 ---- 107.25B 103.75A 107.25B 104.50 -1.00 105.50 110 376 4500 116.00 119.75B 116.00 116.00B 117.00 -.75 1 117.75 503 4600 ---- 133.75B 129.25A 133.75B 130.75 -.75 131.50 650 4700 ---- 149.50B 144.50A 149.50B 146.00 -1.00 147.00 367 4800 ---- 167.25B 161.50A 167.25B 162.75 -1.50 164.25 150 759 4900 ---- 187.25B 180.50A 187.25B 182.00 -2.00 184.00 119 566 5000 ---- 209.50B 202.00A 209.50B 203.75 -2.25 206.00 609 5100 ---- 234.75B 226.50A 234.75B 228.50 -2.50 231.00 41 288 5200 ---- 263.25B 253.75A 263.25B 256.00 -2.75 258.75 101 1295 5300 ---- 295.00B 284.25A 295.00B 286.75 -3.25 290.00 48 480 5400 ---- 330.75B 318.75A 330.75B 321.50 -3.75 325.25 1 5500 ---- 370.50B 357.25A 370.50B 361.50 -3.00 364.50 1 5600 ---- 415.25B 400.25A 415.25B 406.50 -2.00 408.50 5700 ---- 464.75B 448.25A 464.75B 455.50 -2.25 457.75 5800 ---- 515.75B 503.25A 515.75B 509.75 -2.50 512.25 24 5900 ---- 576.00B 562.25A 576.00B 569.25 -3.25 572.50 6000 ---- 641.75B 627.00A 641.75B 634.75 -3.50 638.25 80 6100 ---- 714.50B 696.75A 714.50B 705.75 -3.75 709.50 180 6200 ---- 790.75B 772.25A 790.75B 781.50 -4.25 785.75 25 191 6300 ---- 871.50B 852.25A 871.25B 862.25 -4.25 866.50 220 6400 ---- ---- ---- ---- 946.75 -4.75 951.50 56 6500 ---- ---- ---- ---- 1035.25 -4.75 1040.00 6600 ---- ---- ---- ---- 1127.00 -4.75 1131.75 6700 ---- ---- ---- ---- 1221.75 -4.75 1226.50 6800 ---- ---- ---- ---- 1319.00 -4.75 1323.75 6900 ---- ---- ---- ---- 1418.50 -5.00 1423.50 7000 ---- ---- ---- ---- 1518.50 -5.00 1523.50 7100 ---- ---- ---- ---- 1618.50 -5.00 1623.50 7200 ---- ---- ---- ---- 1718.50 -5.00 1723.50 7300 ---- ---- ---- ---- 1818.50 -5.00 1823.50 7400 ---- ---- ---- ---- 1918.50 -5.00 1923.50 7500 ---- ---- ---- ---- 2018.50 -5.00 2023.50 7600 ---- ---- ---- ---- 2118.50 -5.00 2123.50 7700 ---- ---- ---- ---- 2218.50 -5.00 2223.50 ES SEP25 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 1.90 .00 1.90 471 1000 ---- ---- ---- ---- 2.35 -.05 2.40 471 1100 ---- ---- ---- ---- 2.90 -.05 2.95 1200 ---- ---- ---- ---- 3.50 .00 3.50 1300 ---- ---- ---- ---- 4.10 .00 4.10 417 1400 ---- ---- ---- ---- 4.75 .00 4.75 235 1500 ---- ---- ---- ---- 5.45 -.05 5.50 1 1600 ---- ---- ---- ---- 6.20 -.05 6.25 50 1700 ---- ---- ---- ---- 7.05 -.05 7.10 1 1800 ---- ---- ---- ---- 7.95 -.10 8.05 1900 ---- ---- 9.05A 9.05A 9.00 -.10 9.10 5 2000 ---- ---- ---- ---- 10.00 -.25 10.25 2 19 2100 ---- ---- ---- ---- 11.25 -.25 11.50 2 5 2200 ---- ---- ---- ---- 12.50 -.25 4 12.75 2 2300 ---- ---- ---- ---- 14.00 -.25 14.25 2400 ---- ---- ---- ---- 15.75 -.25 16.00 190 2500 ---- 18.00B ---- 18.00B 17.75 .00 17.75 1 2600 ---- 20.00B ---- 20.00B 19.75 .00 19.75 98 2700 ---- 22.25B ---- 22.25B 22.00 .00 22.00 2800 ---- 24.75B ---- 24.75B 24.25 -.25 24.50 2900 ---- 27.50B ---- 27.50B 27.00 -.25 27.25 3000 ---- 30.50B 30.00A 30.50B 30.00 -.25 30.25 3100 ---- 33.75B 33.25A 33.75B 33.25 -.25 33.50 3200 ---- 37.50B 37.00A 37.50B 37.00 -.25 37.25 112 3300 ---- 41.75B 41.00A 41.75B 41.00 -.25 41.25 202 3400 ---- 46.25B 45.25A 46.25B 45.25 -.50 45.75 1 3500 ---- 51.25B 50.00A 51.00B 50.00 -.50 50.50 136 3600 ---- 56.50B 55.25A 56.50B 55.25 -.75 56.00 328 3700 61.50 62.75B 61.25A 61.50 61.25 -.75 1 62.00 49 3800 ---- 69.25B 67.50A 69.25B 67.75 -.75 68.50 4 132 3900 ---- 76.75B 74.75A 76.75B 75.00 -.75 75.75 100 100 4000 ---- 84.75B 82.75A 84.75B 83.00 -.75 83.75 52 4100 ---- 93.75B 91.50A 93.75B 91.75 -.75 92.50 299 4200 ---- 103.75B 101.25A 103.75B 101.50 -.75 102.25 100 4300 ---- 115.00B 112.00A 115.00B 112.25 -1.00 113.25 1 29 4400 ---- 127.25B 124.00A 127.25B 124.50 -1.00 125.50 203 4500 ---- 141.00B 137.25A 141.00B 138.00 -1.25 139.25 2 4600 ---- 156.25B 151.75A 156.25B 153.25 -1.00 154.25 1 4700 ---- 173.00B 168.00A 173.00B 169.75 -1.25 171.00 139 4800 ---- 191.75B 186.25A 191.75B 188.25 -1.25 189.50 661 4900 ---- 212.50B 206.25A 212.50B 208.50 -1.25 209.75 159 5000 ---- 235.50B 228.50A 235.50B 231.25 -1.25 232.50 10 5100 ---- 261.00B 253.25A 261.00B 256.25 -1.75 258.00 5200 ---- 289.25B 280.50A 289.25B 283.75 -2.25 286.00 5300 ---- 320.25B 310.75A 320.25B 314.50 -2.50 317.00 594 5400 ---- 354.75B 344.00A 354.75B 348.25 -2.25 350.50 5500 ---- 392.75B 381.00A 392.75B 384.25 -2.25 386.50 5600 ---- 434.50B 421.75A 434.50B 424.00 -2.50 426.50 5700 ---- 481.00B 466.50A 481.00B 469.25 -2.75 472.00 24 5800 ---- 531.75B 515.75A 531.75B 520.00 -3.00 523.00 19 5900 ---- 581.50B 571.25A 581.25B 575.75 -3.25 579.00 6000 ---- 641.50B 630.75A 641.50B 636.00 -3.25 639.25 6100 ---- 706.75B 695.00A 706.75B 700.75 -3.75 704.50 6200 ---- 777.25B 764.50A 777.25B 770.75 -4.00 774.75 40 6300 ---- 852.00B 838.00A 852.00B 845.50 -4.00 849.50 6400 ---- 930.75B 916.50A 930.75B 924.50 -4.25 928.75 201 6500 ---- ---- 999.00A 999.00A 1007.25 -4.25 1011.50 200 6600 ---- ---- ---- ---- 1093.75 -4.50 1098.25 6700 ---- ---- ---- ---- 1183.50 -4.50 1188.00 6800 ---- ---- ---- ---- 1276.25 -4.75 1281.00 6900 ---- ---- ---- ---- 1371.75 -4.75 1376.50 7000 ---- ---- ---- ---- 1469.75 -5.00 1474.75 7100 ---- ---- ---- ---- 1569.75 -5.00 1574.75 7200 ---- ---- ---- ---- 1669.75 -5.00 1674.75 7300 ---- ---- ---- ---- 1769.75 -5.00 1774.75 7400 ---- ---- ---- ---- 1869.75 -5.00 1874.75 7500 ---- ---- ---- ---- 1969.75 -5.00 1974.75 7600 ---- ---- ---- ---- 2069.75 -5.00 2074.75 7700 ---- ---- ---- ---- 2169.75 -5.00 2174.75 7800 ---- ---- ---- ---- 2269.75 -5.00 2274.75 ES DEC25 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 1.95 -.05 2.00 4 900 ---- ---- ---- ---- 2.45 -.05 2.50 326 1000 ---- ---- ---- ---- 3.00 -.05 3.05 402 1100 ---- ---- ---- ---- 3.60 -.05 3.65 151 1200 ---- ---- ---- ---- 4.25 -.05 4.30 1 1300 ---- ---- ---- ---- 5.00 -.05 5.05 1400 ---- ---- ---- ---- 5.75 -.05 5.80 1500 ---- ---- ---- ---- 6.60 -.05 6.65 633 1600 ---- ---- ---- ---- 7.50 -.05 7.55 5 1700 ---- ---- ---- ---- 8.50 -.05 8.55 4 1800 ---- ---- ---- ---- 9.60 -.10 9.70 5 1900 ---- ---- ---- ---- 10.75 -.25 11.00 1 59 2000 12.25 12.25 12.25 12.25 12.25 .00 1 12.25 2 154 2100 ---- ---- ---- ---- 13.50 -.25 13.75 55 2200 ---- ---- ---- ---- 15.25 -.25 15.50 103 2300 ---- ---- ---- ---- 17.00 -.25 17.25 537 2400 ---- ---- ---- ---- 19.00 -.25 19.25 497 2500 ---- ---- 21.25A 21.25A 21.25 -.25 21.50 396 2600 ---- ---- ---- ---- 23.75 .00 23.75 25 2700 ---- ---- ---- ---- 26.25 -.25 26.50 254 2800 ---- ---- 29.25A 29.25A 29.25 -.25 29.50 86 2900 ---- 32.75B ---- 32.75B 32.25 -.25 32.50 268 3000 ---- 36.50B ---- 36.50B 35.75 -.25 36.00 454 3100 ---- 40.25B 39.75A 40.25B 39.75 -.25 40.00 523 3200 ---- 44.75B 44.00A 44.75B 44.00 -.25 44.25 385 3300 ---- 49.50B 48.50A 49.50B 48.75 -.25 49.00 551 3400 ---- 54.50B 53.50A 54.50B 54.00 -.25 54.25 614 3500 ---- 60.25B 59.25A 60.25B 59.50 -.25 59.75 406 3600 ---- 66.50B 65.25A 66.50B 65.50 -.50 66.00 301 3700 ---- 73.50B 72.00A 73.50B 72.25 -.50 72.75 408 3800 ---- 81.00B 79.25A 81.00B 79.75 -.50 80.25 595 3900 ---- 89.25B 87.25A 89.25B 87.75 -.50 88.25 85 4000 ---- 98.25B 96.75A 98.25B 97.00 -.25 97.25 200 1446 4100 ---- 108.25B 106.50A 108.25B 106.75 -.50 107.25 345 4200 118.50 120.50 117.25A 120.50A 117.75 -.50 2 118.25 52 279 4300 128.75 131.50B 128.75 128.75B 129.75 -.75 1 130.50 341 4400 ---- 145.00B 142.00A 145.00B 143.00 -.75 143.75 146 4500 ---- 160.00B 156.25A 160.00B 157.75 -.50 158.25 160 888 4600 ---- 176.25B 172.00A 176.25B 173.50 -.75 174.25 273 4700 ---- 194.00B 189.25A 194.00B 191.25 -.75 192.00 324 4800 212.75 213.50B 208.25A 212.75B 210.25 -1.00 4 211.25 2 1092 4900 ---- 235.00B 229.00A 235.00B 231.50 -.75 232.25 10 5000 ---- 258.50B 251.75A 258.50B 254.50 -1.00 255.50 400 5100 ---- 284.00B 276.75A 283.75B 280.00 -.75 280.75 433 5200 ---- 312.00B 304.25A 311.75B 307.75 -1.00 308.75 206 5300 ---- 342.75B 334.00A 342.75B 338.00 -1.00 339.00 646 5400 ---- 376.25B 366.75A 376.25B 370.50 -1.25 371.75 99 5500 ---- 412.75B 402.50A 412.75B 406.00 -1.25 407.25 52 5600 ---- 453.00B 441.75A 452.75B 445.25 -1.25 446.50 7 5700 ---- 497.00B 484.50A 496.75B 488.50 -1.50 490.00 21 5800 ---- 544.50B 531.00A 544.50B 536.50 -1.25 537.75 5900 ---- 596.50B 581.75A 596.50B 588.50 -1.25 589.75 6000 ---- 646.25B 638.50A 638.50A 644.50 -1.50 646.00 6100 ---- ---- 698.25A 698.25A 705.00 -1.50 706.50 6200 ---- ---- 762.50A 762.50A 769.75 -1.75 771.50 6300 ---- ---- 831.50A 831.50A 839.00 -1.75 840.75 6400 ---- ---- 904.00A 904.00A 912.50 -2.00 914.50 6500 ---- ---- 981.25A 981.25A 990.25 -2.25 992.50 6600 ---- ---- 1062.50A 1062.50A 1071.75 -2.25 1074.00 6700 ---- ---- ---- ---- 1156.75 -2.75 1159.50 6800 ---- ---- ---- ---- 1245.00 -3.00 1248.00 6900 ---- ---- ---- ---- 1336.25 -3.50 1339.75 7000 ---- ---- ---- ---- 1430.25 -4.00 1434.25 7100 ---- 1533.00B ---- 1533.00B 1527.00 -4.50 1531.50 7200 ---- ---- ---- ---- 1626.25 -5.00 1631.25 7300 ---- ---- ---- ---- 1726.25 -5.00 1731.25 7400 ---- ---- ---- ---- 1826.25 -5.00 1831.25 7500 ---- ---- ---- ---- 1926.25 -5.00 1931.25 7600 ---- ---- ---- ---- 2026.25 -5.00 2031.25 7700 ---- ---- ---- ---- 2126.25 -5.00 2131.25 7800 ---- ---- ---- ---- 2226.25 -5.00 2231.25 8000 ---- ---- ---- ---- 2426.25 -5.00 2431.25 8500 ---- ---- ---- ---- 2926.25 -5.00 2931.25 9000 ---- ---- ---- ---- 3426.25 -5.00 3431.25 ES MAR26 CME E-MINI S&P 500 OPTIONS PUT 1100 ---- ---- ---- ---- 4.20 -.05 4.25 1200 ---- ---- ---- ---- 4.95 -.10 5.05 1300 ---- ---- ---- ---- 5.80 -.05 5.85 1400 ---- ---- ---- ---- 6.60 -.05 6.65 1500 ---- ---- ---- ---- 7.45 -.10 7.55 1600 ---- ---- ---- ---- 8.45 -.05 8.50 1700 ---- ---- ---- ---- 9.55 -.10 9.65 1800 ---- ---- ---- ---- 10.75 -.25 11.00 1900 ---- ---- ---- ---- 12.25 .00 12.25 2000 ---- ---- ---- ---- 13.75 -.25 14.00 2100 ---- ---- ---- ---- 15.50 -.25 15.75 2200 ---- ---- ---- ---- 17.50 .00 17.50 2300 ---- ---- ---- ---- 19.50 -.25 19.75 2400 ---- ---- ---- ---- 21.75 -.25 22.00 2500 ---- ---- ---- ---- 24.25 -.25 24.50 2600 ---- ---- ---- ---- 27.00 -.25 27.25 2700 ---- ---- ---- ---- 30.25 .00 30.25 2800 ---- ---- ---- ---- 33.50 -.25 33.75 2900 ---- 37.50B ---- ---- 37.00 -.25 37.25 3000 ---- 41.50B ---- ---- 41.00 -.25 41.25 3100 ---- 45.75B ---- 45.75B 45.25 -.25 45.50 3200 ---- 50.50B ---- 50.50B 50.00 -.25 50.25 3300 ---- 56.00B ---- 56.00B 55.25 -.25 55.50 3400 ---- 61.50B ---- 61.50B 61.00 -.25 61.25 3500 ---- 67.75B ---- ---- 67.00 -.50 67.50 3600 ---- 74.50B ---- 74.50B 74.00 -.25 74.25 3700 ---- 82.25B 81.50A 82.00B 81.25 -.50 81.75 3800 ---- 90.25B 89.50A 90.00B 89.50 -.25 89.75 3900 ---- 99.75B 98.50A 99.00B 98.25 -.50 98.75 4000 ---- 109.00B 108.00A 109.00B 108.00 -.50 108.50 4100 ---- 120.00B 118.75A 120.00B 118.75 -.50 119.25 4200 ---- 131.75B 130.25A 131.75B 130.25 -.50 130.75 2 4300 ---- 144.75B 143.00A 144.75B 143.00 -.50 143.50 85 4400 ---- 159.00B 157.00A 159.00B 157.00 -.75 157.75 4500 ---- 174.75B 172.25A 174.75B 172.50 -.50 173.00 4600 ---- 191.75B 189.00A 191.75B 189.25 -.50 189.75 4700 ---- 210.25B 207.00A 210.25B 207.50 -.75 208.25 4800 ---- 230.50B 227.00A 230.50B 227.50 -.75 228.25 4900 ---- 252.50B 248.25A 252.50B 249.00 -.75 249.75 5000 ---- 277.00B 271.75A 277.00B 272.50 -.75 273.25 5100 ---- 302.75B 297.00A 302.75B 297.75 -1.00 298.75 5200 ---- 331.00B 324.25A 331.00B 325.25 -1.00 326.25 5300 ---- 361.25B 354.00A 361.25B 355.00 -1.00 356.00 2 5400 ---- 394.25B 386.00A 394.00B 387.50 -1.00 388.50 10 5500 ---- 430.00B 421.00A 430.00B 423.00 -1.00 424.00 174 5600 ---- 468.75B 458.75A 467.75B 462.00 -1.00 463.00 5700 ---- 510.50B 499.75A 510.50B 504.25 -1.25 505.50 5800 ---- 556.00B 544.00A 555.75B 550.25 -1.25 551.50 5900 ---- 605.00B 592.00A 604.75B 600.00 -1.25 601.25 6000 ---- 659.25B 654.00A 659.25B 653.50 -1.25 654.75 6100 ---- 716.25B 710.75A 716.25B 710.50 -1.50 712.00 6200 ---- 777.50B 771.50A 777.50B 771.75 -1.50 773.25 6300 ---- 842.75B 836.75A 842.75B 836.75 -1.50 838.25 6400 ---- 912.00B 906.25A 912.00B 905.75 -1.75 907.50 6500 ---- 985.50B 979.75A 985.50B 978.75 -1.75 980.50 6600 ---- ---- ---- ---- 1055.50 -2.00 1057.50 6700 ---- 1143.50B ---- 1142.75B 1136.00 -2.25 1138.25 6800 ---- ---- ---- ---- 1219.75 -2.50 1222.25 6900 ---- ---- ---- ---- 1306.75 -3.00 1309.75 7000 ---- ---- ---- ---- 1396.75 -3.25 1400.00 7100 ---- ---- ---- ---- 1489.50 -3.75 1493.25 7200 ---- ---- ---- ---- 1585.00 -4.25 1589.25 7300 ---- ---- ---- ---- 1683.00 -4.75 1687.75 7400 ---- ---- ---- ---- 1782.75 -5.00 1787.75 7500 ---- ---- ---- ---- 1882.75 -5.00 1887.75 7600 ---- ---- ---- ---- 1982.75 -5.00 1987.75 7700 ---- ---- ---- ---- 2082.75 -5.00 2087.75 7800 ---- ---- ---- ---- 2182.75 -5.00 2187.75 7900 ---- ---- ---- ---- 2282.75 -5.00 2287.75 ES DEC26 CME E-MINI S&P 500 OPTIONS PUT 800 ---- ---- ---- ---- 2.85 -.05 2.90 900 ---- ---- ---- ---- 3.65 -.05 3.70 1000 ---- ---- ---- ---- 4.50 -.05 4.55 5 1100 ---- ---- ---- ---- 5.40 -.05 5.45 1200 ---- ---- ---- ---- 6.40 -.05 6.45 9 1300 ---- ---- ---- ---- 7.55 -.05 7.60 1400 ---- ---- ---- ---- 8.85 -.05 8.90 1500 ---- ---- ---- ---- 10.25 .00 10.25 228 1600 ---- ---- ---- ---- 11.75 .00 11.75 1700 ---- ---- ---- ---- 13.50 .00 13.50 1800 ---- ---- ---- ---- 15.25 -.25 15.50 25 1900 ---- ---- ---- ---- 17.25 -.25 17.50 2000 ---- ---- ---- ---- 19.50 -.25 19.75 426 2100 ---- ---- ---- ---- 22.00 .00 22.00 2 2200 ---- ---- ---- ---- 24.75 .00 24.75 80 2300 ---- ---- ---- ---- 27.50 -.25 27.75 2400 ---- ---- ---- ---- 30.75 -.25 31.00 180 2500 ---- ---- ---- ---- 34.25 -.25 34.50 2 2600 ---- ---- ---- ---- 38.00 -.25 38.25 179 2700 ---- ---- ---- ---- 42.25 -.25 42.50 20 2800 ---- ---- ---- ---- 46.75 -.25 47.00 2900 ---- ---- ---- ---- 51.50 -.25 51.75 25 3000 ---- ---- ---- ---- 56.75 -.25 57.00 14 3100 ---- ---- ---- ---- 62.50 -.25 62.75 502 3200 ---- ---- ---- ---- 68.75 -.25 69.00 3300 ---- ---- ---- ---- 75.50 -.25 75.75 54 3400 ---- ---- ---- ---- 82.75 -.25 83.00 1 3500 ---- ---- ---- ---- 90.50 -.25 90.75 105 3600 ---- ---- ---- ---- 99.00 -.50 99.50 3700 ---- ---- ---- ---- 108.25 -.50 108.75 3800 ---- ---- ---- ---- 118.25 -.50 118.75 30 3900 ---- ---- ---- ---- 129.25 -.25 129.50 40 4000 ---- 141.50B ---- 141.50B 141.00 -.25 141.25 106 4100 ---- ---- ---- ---- 153.75 -.50 154.25 20 4200 ---- 168.50B ---- 168.50B 167.75 -.50 168.25 30 4300 ---- 183.75B ---- 183.50B 182.75 -.50 183.25 4400 ---- 200.25B ---- 200.00B 199.25 -.50 199.75 124 4500 ---- 218.25B ---- 218.00B 217.00 -.50 217.50 200 4600 ---- 237.50B ---- 237.25B 236.00 -.50 236.50 300 4700 ---- 258.00B ---- 258.00B 256.50 -.50 257.00 4800 ---- 280.25B ---- 280.25B 278.50 -.50 279.00 20 4900 ---- 303.75B ---- 303.75B 302.00 -.50 302.50 100 5000 ---- 328.75B 327.25A 328.75B 327.00 -.50 327.50 34 5100 ---- 355.25B 353.50A 355.25B 353.50 -.75 354.25 100 5200 ---- 383.50B 381.50A 383.50B 382.00 -.50 382.50 5300 ---- 413.50B 411.00A 413.50B 412.25 -.50 412.75 5400 ---- 445.50B 442.50A 445.50B 444.25 -.75 445.00 100 5500 ---- 479.50B 476.25A 479.50B 478.50 -.50 479.00 7 5600 ---- 515.75B 511.75A 515.75B 514.75 -.75 515.50 95 5700 ---- 554.25B 549.75A 554.25B 553.25 -.75 554.00 73 5800 ---- 595.50B 590.25A 595.50B 594.25 -.75 595.00 5900 ---- 639.50B 633.50A 639.50B 637.75 -.75 638.50 6000 ---- 686.50B 679.25A 686.25B 684.00 -1.00 685.00 42 6100 ---- 736.25B 728.00A 735.75B 733.50 -1.00 734.50 6200 ---- 789.00B 779.75A 789.00B 786.00 -1.00 787.00 6300 ---- ---- 842.75A 842.75A 842.00 -1.00 843.00 6400 ---- ---- 902.00A 902.00A 901.25 -1.00 902.25 6500 ---- ---- 964.50A 964.50A 963.75 -1.25 965.00 6600 ---- ---- 1030.25A 1030.25A 1029.75 -1.50 1031.25 6700 ---- ---- 1099.75A 1099.75A 1099.00 -1.25 1100.25 6800 ---- ---- 1172.25A 1172.25A 1171.25 -1.50 1172.75 6900 ---- ---- ---- ---- 1246.75 -1.75 1248.50 7000 ---- ---- ---- ---- 1325.25 -2.00 1327.25 1 7100 ---- ---- ---- ---- 1406.75 -2.25 1409.00 7200 ---- ---- ---- ---- 1491.25 -2.50 1493.75 7300 ---- ---- ---- ---- 1578.50 -2.75 1581.25 7400 ---- ---- ---- ---- 1668.50 -3.25 1671.75 7500 ---- ---- ---- ---- 1761.00 -3.75 1764.75 7600 ---- ---- ---- ---- 1856.25 -4.00 1860.25 7700 ---- ---- ---- ---- 1953.75 -4.50 1958.25 7800 ---- ---- ---- ---- 2053.25 -5.00 2058.25 7900 ---- ---- ---- ---- 2153.25 -5.00 2158.25 8000 ---- ---- ---- ---- 2253.25 -5.00 2258.25 8100 ---- ---- ---- ---- 2353.25 -5.00 2358.25 8500 ---- ---- ---- ---- 2753.25 -5.00 2758.25 9000 ---- ---- ---- ---- 3253.25 -5.00 3258.25 9500 ---- ---- ---- ---- 3753.25 -5.00 3758.25 ES DEC27 CME E-MINI S&P 500 OPTIONS PUT 900 ---- ---- ---- ---- 3.75 .00 3.75 4 1000 ---- ---- ---- ---- 4.95 -.05 5.00 3 1100 ---- ---- ---- ---- 6.30 -.05 6.35 1 1200 ---- ---- ---- ---- 7.85 -.05 7.90 1 1300 ---- ---- ---- ---- 9.45 -.05 9.50 1400 ---- ---- ---- ---- 11.25 .00 11.25 1500 ---- ---- ---- ---- 13.00 .00 13.00 2 1600 ---- ---- ---- ---- 15.00 -.25 15.25 1700 ---- ---- ---- ---- 17.50 .00 17.50 1800 ---- ---- ---- ---- 20.00 .00 20.00 1900 ---- ---- ---- ---- 23.00 .00 23.00 2000 ---- ---- ---- ---- 26.25 -.25 26.50 95 2100 ---- ---- ---- ---- 30.00 -.25 30.25 2200 ---- ---- ---- ---- 34.00 -.25 34.25 2300 ---- ---- ---- ---- 38.50 -.25 38.75 2400 ---- ---- ---- ---- 43.25 -.25 43.50 1 2500 ---- ---- ---- ---- 48.25 -.25 48.50 1 2600 ---- ---- ---- ---- 53.75 .00 53.75 1 2700 ---- ---- ---- ---- 59.25 -.25 59.50 2800 ---- ---- ---- ---- 65.50 .00 65.50 2900 ---- ---- ---- ---- 72.00 -.25 72.25 3000 ---- ---- ---- ---- 79.00 .00 79.00 3 3100 ---- ---- ---- ---- 86.25 -.25 86.50 24 3200 ---- ---- ---- ---- 94.25 -.25 94.50 57 3300 ---- ---- ---- ---- 103.00 -.25 103.25 3400 ---- ---- ---- ---- 112.00 -.25 112.25 1 3500 ---- ---- ---- ---- 122.00 -.25 122.25 1 3600 ---- ---- ---- ---- 132.50 -.25 132.75 3700 ---- ---- ---- ---- 143.75 -.25 144.00 2 3800 ---- ---- ---- ---- 156.00 -.25 156.25 3900 ---- ---- ---- ---- 169.00 -.25 169.25 4000 ---- ---- ---- ---- 183.00 -.50 183.50 4100 ---- ---- ---- ---- 198.00 -.50 198.50 4200 ---- ---- ---- ---- 214.25 -.25 214.50 4300 ---- ---- ---- ---- 231.25 -.50 231.75 4400 ---- ---- ---- ---- 249.75 -.25 250.00 4500 ---- ---- ---- ---- 269.25 -.50 269.75 4600 ---- ---- ---- ---- 290.00 -.50 290.50 4700 ---- ---- ---- ---- 312.25 -.25 312.50 4800 ---- ---- ---- ---- 335.50 -.50 336.00 4900 ---- ---- ---- ---- 360.25 -.50 360.75 5000 ---- ---- ---- ---- 386.25 -.25 386.50 24 5100 ---- ---- 413.50A 413.50A 413.25 -.50 413.75 5200 ---- ---- ---- ---- 441.00 -.50 441.50 5300 ---- ---- ---- ---- 469.50 -.50 470.00 5400 ---- ---- ---- ---- 498.75 -.50 499.25 5500 ---- ---- ---- ---- 529.75 -.50 530.25 5600 ---- 563.25B ---- ---- 562.50 -.50 563.00 5700 ---- 599.00B ---- ---- 598.00 -.75 598.75 5800 ---- ---- ---- ---- 637.00 -.50 637.50 5900 ---- ---- 678.50A 678.50A 679.75 -.75 680.50 6000 ---- ---- 719.50A 719.50A 726.50 -.75 727.25 6100 ---- ---- 762.75A 762.75A 774.75 -.75 775.50 6200 ---- ---- 808.00A 808.00A 824.00 -.75 824.75 6300 ---- ---- 855.75A 855.75A 874.75 -.75 875.50 6400 ---- ---- 905.75A 905.75A 927.00 -.75 927.75 6500 ---- ---- 958.50A 958.50A 981.00 -.75 981.75 6600 ---- ---- 1013.50A 1013.50A 1037.50 -.75 1038.25 6700 ---- ---- ---- ---- 1096.25 -.75 1097.00 6800 ---- ---- ---- ---- 1157.50 -1.00 1158.50 6900 ---- ---- ---- ---- 1221.50 -1.25 1222.75 7000 ---- ---- ---- ---- 1288.25 -1.25 1289.50 7100 ---- ---- ---- ---- 1357.75 -1.25 1359.00 7200 ---- ---- ---- ---- 1429.75 -1.25 1431.00 7300 ---- ---- ---- ---- 1504.25 -1.50 1505.75 7400 ---- ---- ---- ---- 1581.25 -1.75 1583.00 7500 ---- ---- ---- ---- 1660.75 -2.00 1662.75 7600 ---- ---- ---- ---- 1743.00 -2.25 1745.25 7700 ---- ---- ---- ---- 1827.50 -2.50 1830.00 7800 ---- ---- ---- ---- 1914.50 -2.75 1917.25 7900 ---- ---- ---- ---- 2004.00 -3.00 2007.00 8000 ---- ---- ---- ---- 2095.50 -3.50 2099.00 8100 ---- ---- ---- ---- 2189.75 -3.75 2193.50 8200 ---- ---- ---- ---- 2286.00 -4.25 2290.25 8300 ---- ---- ---- ---- 2384.25 -5.00 2389.25 8400 ---- ---- ---- ---- 2484.25 -5.00 2489.25 8500 ---- ---- ---- ---- 2584.25 -5.00 2589.25 9000 ---- ---- ---- ---- 3084.25 -5.00 3089.25 9500 ---- ---- ---- ---- 3584.25 -5.00 3589.25 ES DEC28 CME E-MINI S&P 500 OPTIONS PUT 1100 ---- ---- ---- ---- 8.45 -.05 8.50 1200 ---- ---- ---- ---- 10.75 .00 10.75 1300 ---- ---- ---- ---- 13.25 .00 13.25 1400 ---- ---- ---- ---- 16.25 .00 16.25 1500 ---- ---- ---- ---- 19.25 -.25 19.50 1600 ---- ---- ---- ---- 22.50 -.25 22.75 1700 ---- ---- ---- ---- 26.00 .00 26.00 1800 ---- ---- ---- ---- 29.75 .00 29.75 1900 ---- ---- ---- ---- 33.50 .00 33.50 2000 ---- ---- ---- ---- 37.75 .00 37.75 2100 ---- ---- ---- ---- 42.00 -.25 42.25 2200 ---- ---- ---- ---- 46.75 -.25 47.00 2300 ---- ---- ---- ---- 52.00 .00 52.00 2400 ---- ---- ---- ---- 57.50 -.25 57.75 2500 ---- ---- ---- ---- 63.75 -.25 64.00 2600 ---- ---- ---- ---- 70.50 -.25 70.75 2700 ---- ---- ---- ---- 78.00 .00 78.00 1 2800 ---- ---- ---- ---- 86.00 -.25 86.25 1 2900 ---- ---- ---- ---- 94.75 -.25 95.00 3000 ---- ---- ---- ---- 104.25 -.25 104.50 3100 ---- ---- ---- ---- 114.25 .00 114.25 3200 ---- ---- ---- ---- 124.75 .00 124.75 3300 ---- ---- ---- ---- 135.75 -.25 136.00 1 3400 ---- ---- ---- ---- 147.25 -.25 147.50 3500 ---- ---- ---- ---- 159.00 -.25 159.25 3600 ---- ---- ---- ---- 171.50 .00 171.50 3700 ---- ---- ---- ---- 184.00 -.25 184.25 3800 ---- ---- ---- ---- 197.00 -.25 197.25 3900 ---- ---- ---- ---- 211.00 -.25 211.25 4000 ---- ---- ---- ---- 225.75 -.25 226.00 1 4100 ---- ---- ---- ---- 241.75 -.25 242.00 4200 ---- ---- ---- ---- 259.25 -.25 259.50 4300 ---- ---- ---- ---- 278.50 -.25 278.75 4400 ---- ---- ---- ---- 299.25 -.25 299.50 4500 ---- ---- ---- ---- 321.25 -.25 321.50 4600 ---- ---- ---- ---- 344.50 -.25 344.75 4700 ---- ---- ---- ---- 368.75 -.25 369.00 4800 ---- ---- ---- ---- 393.75 -.50 394.25 4900 ---- ---- ---- ---- 419.25 -.50 419.75 5000 ---- ---- ---- ---- 445.25 -.25 445.50 5100 ---- ---- ---- ---- 471.00 -.25 471.25 5200 ---- ---- ---- ---- 497.50 -.50 498.00 5300 ---- ---- ---- ---- 525.75 -.50 526.25 5400 ---- ---- ---- ---- 556.75 -.25 557.00 5500 ---- ---- ---- ---- 591.00 -.25 591.25 5600 ---- ---- ---- ---- 628.50 -.25 628.75 5700 ---- ---- ---- ---- 668.25 -.50 668.75 5800 ---- ---- ---- ---- 710.25 -.50 710.75 5900 ---- ---- ---- ---- 753.25 -.50 753.75 6000 ---- ---- ---- ---- 797.00 -.50 797.50 6100 ---- ---- ---- ---- 841.25 -.50 841.75 6200 ---- ---- ---- ---- 886.25 -.50 886.75 6300 ---- ---- ---- ---- 932.25 -.50 932.75 6400 ---- ---- ---- ---- 979.25 -.50 979.75 6500 ---- ---- ---- ---- 1027.75 -.50 1028.25 6600 ---- ---- ---- ---- 1077.50 -.75 1078.25 6700 ---- ---- ---- ---- 1129.00 -.75 1129.75 6800 ---- ---- ---- ---- 1182.25 -.75 1183.00 6900 ---- ---- ---- ---- 1237.25 -.50 1237.75 7000 ---- ---- ---- ---- 1294.00 -.75 1294.75 7100 ---- ---- ---- ---- 1352.50 -.75 1353.25 7200 ---- ---- ---- ---- 1413.00 -1.00 1414.00 7300 ---- ---- ---- ---- 1475.75 -1.00 1476.75 7400 ---- ---- ---- ---- 1540.50 -1.25 1541.75 7500 ---- ---- ---- ---- 1610.75 -1.50 1612.25 7600 ---- ---- ---- ---- 1687.00 -1.50 1688.50 7700 ---- ---- ---- ---- 1764.75 -1.50 1766.25 7800 ---- ---- ---- ---- 1844.25 -1.75 1846.00 7900 ---- ---- ---- ---- 1925.50 -2.00 1927.50 8000 ---- ---- ---- ---- 2008.50 -2.25 2010.75 8100 ---- ---- ---- ---- 2093.25 -2.25 2095.50 8200 ---- ---- ---- ---- 2179.75 -2.50 2182.25 8300 ---- ---- ---- ---- 2268.00 -3.00 2271.00 8400 ---- ---- ---- ---- 2358.00 -3.25 2361.25 8500 ---- ---- ---- ---- 2450.00 -3.50 2453.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28575 65670 868357 EW APR24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 5145.25 +6.50 5138.75 1 900 ---- ---- ---- ---- 4348.75 +6.50 4342.25 1000 ---- ---- ---- ---- 4249.00 +6.25 4242.75 4 1100 ---- ---- ---- ---- 4149.50 +6.50 4143.00 1200 ---- ---- ---- ---- 4049.75 +6.25 4043.50 1300 ---- ---- ---- ---- 3950.25 +6.25 3944.00 1 1400 ---- ---- ---- ---- 3850.75 +6.50 3844.25 1500 ---- ---- ---- ---- 3751.00 +6.25 3744.75 1600 ---- ---- ---- ---- 3651.50 +6.25 3645.25 1700 ---- ---- ---- ---- 3552.00 +6.50 3545.50 1800 ---- ---- ---- ---- 3452.25 +6.25 3446.00 1900 ---- ---- ---- ---- 3352.75 +6.25 3346.50 2000 ---- ---- ---- ---- 3253.25 +6.25 3247.00 103 2100 ---- ---- ---- ---- 3153.50 +6.25 3147.25 2200 ---- ---- ---- ---- 3054.00 +6.25 3047.75 2300 ---- ---- ---- ---- 2954.50 +6.25 2948.25 2400 ---- ---- ---- ---- 2854.75 +6.25 2848.50 2500 ---- ---- ---- ---- 2755.25 +6.25 2749.00 2550 ---- ---- ---- ---- 2705.50 +6.25 2699.25 2600 ---- ---- ---- ---- 2655.75 +6.25 2649.50 2650 ---- ---- ---- ---- 2606.00 +6.25 2599.75 2700 ---- ---- ---- ---- 2556.00 +6.00 2550.00 2750 ---- ---- ---- ---- 2506.25 +6.25 2500.00 2800 ---- ---- ---- ---- 2456.50 +6.25 2450.25 2850 ---- ---- ---- ---- 2406.75 +6.25 2400.50 2900 ---- ---- ---- ---- 2357.00 +6.25 2350.75 2950 ---- ---- ---- ---- 2307.25 +6.25 2301.00 3000 ---- ---- ---- ---- 2257.25 +6.00 2251.25 3050 ---- ---- ---- ---- 2207.50 +6.00 2201.50 3100 ---- ---- ---- ---- 2157.75 +6.00 2151.75 3150 ---- ---- ---- ---- 2108.00 +6.25 2101.75 3200 ---- ---- ---- ---- 2058.25 +6.25 2052.00 3250 ---- ---- ---- ---- 2008.50 +6.25 2002.25 3300 ---- ---- ---- ---- 1958.75 +6.25 1952.50 3350 ---- ---- ---- ---- 1909.00 +6.25 1902.75 3400 ---- ---- ---- ---- 1859.00 +6.00 1853.00 3450 ---- ---- ---- ---- 1809.25 +6.00 1803.25 3500 ---- ---- ---- ---- 1759.50 +6.00 1753.50 3 3550 ---- ---- ---- ---- 1709.75 +6.00 1703.75 3600 ---- ---- ---- ---- 1660.00 +6.00 1654.00 1 3650 ---- ---- ---- ---- 1610.25 +6.00 1604.25 3700 ---- ---- ---- ---- 1560.50 +6.00 1554.50 3750 ---- ---- ---- ---- 1510.75 +6.00 1504.75 3800 ---- ---- ---- ---- 1461.00 +6.00 1455.00 3850 ---- ---- ---- ---- 1411.25 +6.00 1405.25 3900 ---- ---- ---- ---- 1361.50 +6.00 1355.50 3950 ---- ---- ---- ---- 1311.75 +6.00 1305.75 3975 ---- ---- ---- ---- 1286.75 +5.75 1281.00 4000 ---- ---- ---- ---- 1262.00 +6.00 1256.00 1 4025 ---- ---- ---- ---- 1237.25 +6.00 1231.25 4050 ---- ---- ---- ---- 1212.25 +5.75 1206.50 4075 ---- ---- ---- ---- 1187.50 +6.00 1181.50 1 4100 ---- ---- ---- ---- 1162.50 +5.75 1156.75 1 4125 ---- ---- ---- ---- 1137.75 +6.00 1131.75 4150 ---- ---- ---- ---- 1112.75 +5.75 1107.00 1 4175 ---- ---- ---- ---- 1088.00 +5.75 1082.25 4200 ---- ---- ---- ---- 1063.00 +5.75 1057.25 4225 ---- ---- ---- ---- 1038.25 +5.75 1032.50 4250 ---- ---- ---- ---- 1013.50 +6.00 1007.50 4275 ---- ---- 971.25A 971.25A 988.50 +5.75 982.75 4300 ---- ---- 943.50A 943.50A 963.75 +5.75 958.00 132 4325 ---- 933.75B 918.50A 933.75B 939.00 +5.75 933.25 4350 ---- 909.25B 893.75A 908.75B 914.00 +5.75 908.25 32 4375 ---- 892.50B 869.00A 892.00B 889.25 +5.75 883.50 4400 ---- 874.75B 844.25A 874.75B 864.50 +5.75 858.75 42 4425 ---- 851.75B 819.25A 851.50B 839.50 +5.75 833.75 4430 ---- 847.75B 814.50A 847.75B 834.50 +5.50 829.00 4440 ---- 837.75B 804.50A 837.75B 824.75 +5.75 819.00 4450 ---- 827.75B 794.50A 827.75B 814.75 +5.75 809.00 2 4460 ---- 818.00B 784.75A 818.00B 804.75 +5.50 799.25 4470 ---- 808.00B 774.75A 808.00B 795.00 +5.75 789.25 2 4475 ---- 803.00B 769.75A 803.00B 790.00 +5.75 784.25 4480 ---- 798.00B 764.75A 798.00B 785.00 +5.75 779.25 4490 ---- 788.25B 755.00A 788.25B 775.00 +5.50 769.50 4500 ---- 778.25B 745.00A 778.25B 765.25 +5.75 759.50 2119 4510 ---- 768.25B 735.00A 768.25B 755.25 +5.75 749.50 4520 ---- 758.50B 725.25A 758.50B 745.25 +5.50 739.75 4525 ---- 753.50B 720.25A 753.50B 740.25 +5.50 734.75 2001 4530 ---- 748.50B 715.25A 748.50B 735.50 +5.75 729.75 4540 ---- 738.50B 705.50A 738.50B 725.50 +5.50 720.00 4550 ---- 728.75B 695.50A 728.75B 715.50 +5.50 710.00 108 4560 ---- 718.75B 685.50A 718.75B 705.75 +5.75 700.00 4570 ---- 708.75B 675.75A 708.75B 695.75 +5.50 690.25 4575 ---- 704.00B 670.75A 704.00B 690.75 +5.50 685.25 4580 ---- 699.00B 665.75A 699.00B 685.75 +5.50 680.25 4 4590 ---- 689.00B 656.00A 689.00B 676.00 +5.50 670.50 4600 ---- 679.25B 646.00A 679.25B 666.00 +5.50 660.50 197 4610 ---- 669.25B 636.25A 669.25B 656.25 +5.50 650.75 4620 ---- 659.25B 626.25A 659.25B 646.25 +5.50 640.75 4625 ---- 654.50B 621.25A 654.50B 641.25 +5.50 635.75 40 4630 ---- 649.50B 616.50A 649.50B 636.25 +5.50 630.75 4640 ---- 639.50B 606.50A 639.50B 626.50 +5.50 621.00 4650 ---- 629.75B 596.75A 629.75B 616.50 +5.50 611.00 145 4660 ---- 619.75B 586.75A 619.75B 606.75 +5.50 601.25 4670 ---- 610.00B 577.00A 610.00B 596.75 +5.25 591.50 4675 ---- 605.00B 572.00A 605.00B 592.00 +5.50 586.50 42 4680 ---- 600.00B 567.25A 600.00B 587.00 +5.50 581.50 4690 ---- 590.25B 557.25A 590.25B 577.00 +5.25 571.75 4700 ---- 580.25B 547.50A 580.25B 567.25 +5.50 561.75 294 4710 ---- 570.50B 537.75A 570.50B 557.25 +5.25 552.00 1 4720 ---- 560.50B 527.75A 560.50B 547.50 +5.25 542.25 4725 ---- 555.75B 523.00A 555.75B 542.50 +5.25 537.25 4730 ---- 550.75B 518.00A 550.75B 537.75 +5.50 532.25 4740 ---- 540.75B 508.25A 540.75B 527.75 +5.25 522.50 4750 ---- 531.00B 498.25A 531.00B 518.00 +5.25 512.75 49 4760 ---- 521.25B 488.50A 521.25B 508.00 +5.25 502.75 4770 ---- 511.50B 478.75A 511.50B 498.25 +5.25 493.00 4775 ---- 506.50B 474.00A 506.50B 493.50 +5.25 488.25 7 4780 ---- 501.75B 469.00A 501.75B 488.50 +5.25 483.25 4790 ---- 492.00B 459.25A 491.75B 478.75 +5.25 473.50 1 4800 ---- 482.00B 449.50A 482.00B 468.75 +5.00 463.75 682 4810 ---- 472.25B 439.75A 472.25B 459.00 +5.00 454.00 4820 ---- 462.50B 430.00A 462.50B 449.25 +5.00 444.25 20 4825 ---- 457.50B 425.25A 457.50B 444.50 +5.25 439.25 150 4830 ---- 452.50B 420.50A 452.50B 439.50 +5.00 434.50 1 4840 ---- 443.00B 410.75A 443.00B 429.75 +5.00 424.75 4850 ---- 433.25B 401.00A 433.25B 420.00 +5.00 415.00 1 580 4860 ---- 423.25B 391.50A 423.25B 410.25 +5.00 405.25 4870 ---- 413.50B 381.75A 413.50B 400.50 +4.75 395.75 4875 ---- 409.00B 377.00A 408.75B 395.75 +4.75 391.00 1 11 4880 ---- 404.00B 372.25A 404.00B 391.00 +5.00 386.00 4890 ---- 394.25B 362.50A 394.25B 381.25 +4.75 376.50 1 4900 ---- 384.75B 353.00A 384.75B 371.50 +4.75 366.75 559 4910 ---- 375.00B 343.50A 375.00B 362.00 +4.75 357.25 2 4920 ---- 365.25B 334.00A 365.25B 352.25 +4.50 347.75 4925 ---- 360.50B 329.25A 360.50B 347.50 +4.50 343.00 58 4930 ---- 355.75B 324.50A 355.75B 342.75 +4.50 338.25 1 4940 ---- 346.00B 315.25A 346.00B 333.25 +4.50 328.75 4950 ---- 336.75B 305.50A 336.75B 323.75 +4.50 2 319.25 5 633 4960 ---- 327.00B 296.00A 327.00B 314.25 +4.50 309.75 4 4970 ---- 317.50B 286.75A 317.50B 304.75 +4.50 300.25 2 2 4975 ---- 312.75B 282.25A 282.25A 300.00 +4.25 295.75 1 83 4980 ---- 308.25B 277.50A 277.50A 295.50 +4.50 291.00 4 4990 ---- 298.50B 268.25A 268.25A 286.00 +4.50 281.50 2 125 5000 271.50 289.25B 259.25A 271.50A 276.75 +4.25 2 272.50 5 1211 5010 ---- 279.75B 250.25A 279.75B 267.50 +4.25 263.25 1 125 5020 ---- 270.50B 241.25A 241.25A 258.25 +4.00 254.25 1 188 5025 255.25 266.00B 236.75A 255.25B 253.75 +4.25 1 249.50 3 79 5030 ---- 261.25B 232.25A 261.25B 249.00 +4.00 245.00 1 2 5040 ---- 252.00B 223.25A 252.00B 240.00 +4.00 236.00 2 2 5050 222.00 243.00B 214.25A 222.00B 231.00 +4.00 1 227.00 7 1599 5060 ---- 234.00B 205.75A 233.75B 222.00 +4.00 218.00 2 4 5070 221.25 225.00B 197.25A 221.25B 213.00 +3.75 1 209.25 1 3 5075 195.50 220.50B 193.00A 195.50A 208.75 +4.00 1 204.75 6 143 5080 213.25 216.00B 188.75A 211.00A 204.25 +3.75 2 200.50 95 5090 203.50 207.25B 180.25A 203.50B 195.75 +3.75 2 192.00 4 9 5100 194.50 198.25B 171.75A 180.75A 187.00 +3.50 6 183.50 3 574 5110 186.25 189.75B 163.50A 186.25B 178.50 +3.50 1 175.00 1 46 5120 ---- 181.25B 155.50A 181.25B 170.25 +3.50 166.75 1 118 5125 155.75 177.00B 151.50A 169.25B 166.00 +3.50 3 162.50 3 462 5130 168.25 172.75B 147.75A 154.50A 162.00 +3.50 15 158.50 24 46 5140 160.25 164.50B 139.75A 160.25B 153.75 +3.25 2 150.50 5 245 5150 142.50 156.25B 132.25A 142.50B 145.75 +3.25 10 142.50 28 1535 5160 127.75 148.00B 124.75A 140.00B 138.00 +3.00 2 135.00 6 98 5170 120.75 140.25B 117.50A 125.00B 130.25 +3.00 4 127.25 11 77 5175 118.00 136.25B 114.00A 118.00B 126.50 +3.00 1 123.50 17 303 5180 113.50 132.50B 110.50A 125.50A 122.75 +2.75 4 120.00 13 71 5190 107.00 124.75B 103.50A 107.00A 115.50 +2.75 1 112.75 13 100 5200 100.75 117.75B 96.75A 106.00B 108.25 +2.50 37 105.75 405 1188 5210 94.50 110.25B 90.25A 94.50A 101.25 +2.50 26 98.75 23 227 5220 87.25 103.25B 84.00A 98.75B 94.50 +2.25 19 92.25 24 145 5225 87.50 100.00B 81.00A 86.50A 91.25 +2.25 25 89.00 26 733 5230 91.00 96.50B 78.00A 86.50B 88.00 +2.00 9 86.00 53 1288 5240 76.25 90.00B 72.25A 80.25B 81.75 +2.00 53 79.75 74 397 5250 70.50 83.75B 66.75A 75.75B 75.75 +2.00 227 73.75 209 1404 5260 64.50 77.50B 61.50A 65.50B 69.75 +1.50 78 68.25 33 340 5270 57.50 71.50B 56.50A 64.50B 64.25 +1.75 153 62.50 110 495 5275 57.25 68.75B 54.00A 66.25A 61.50 +1.75 20 59.75 64 523 5280 65.50 66.00B 51.75A 60.25B 59.00 +2.00 18 57.00 71 419 5290 58.50 60.75B 47.25A 58.50B 53.75 +1.75 43 52.00 109 529 5300 44.50 55.50 43.00A 50.75 49.00 +1.50 568 47.50 549 1515 5310 40.25 50.75B 39.00A 50.50A 44.50 +1.25 43 43.25 88 190 5320 36.50 46.25B 35.25A 35.50B 40.25 +1.00 44 39.25 120 361 5325 35.00 44.00B 33.50A 42.00A 38.25 +.75 366 37.50 172 1486 5330 33.25 42.00B 31.75A 33.25B 36.50 +1.00 129 35.50 114 519 5340 30.50 38.00B 28.50A 32.50A 32.75 +.75 181 32.00 102 717 5350 26.25 34.25B 25.50A 31.00A 29.50 +.75 453 28.75 234 2670 5355 ---- ---- ---- 25.00A 27.75 ---- 21 ---- 5360 28.50 30.75B 22.75A 28.50A 26.25 +.50 413 25.75 899 731 5370 21.00 27.50B 20.25A 21.00B 23.50 +.50 42 23.00 124 685 5375 19.75 26.00 19.25A 20.25B 22.00 +.50 162 21.50 152 1487 5380 19.25 24.50B 18.00A 20.50B 20.75 +.50 73 20.25 33 525 5390 16.50 21.75B 16.00A 20.00B 18.25 +.25 91 18.00 224 882 5400 14.50 19.25B 14.00 16.75 16.25 +.50 989 15.75 840 5972 5410 12.75 17.00B 12.25 13.75B 14.25 +.50 314 13.75 213 808 5420 13.50 14.75B 10.75A 13.00A 12.50 +.25 116 12.25 99 435 5425 10.25 14.00B 9.95 10.25B 11.50 +.25 279 11.25 395 2686 5430 9.90 13.00B 9.30A 9.70B 10.75 +.25 85 10.50 39 442 5440 8.65 11.25B 8.10A 8.80A 9.35 +.15 221 9.20 100 1214 5450 8.15 9.95B 7.05A 8.35B 8.10 +.10 650 8.00 922 4371 5460 7.75 8.60B 6.10A 8.00A 7.00 +.05 29 6.95 42 396 5470 5.40 7.40B 5.25A 6.95B 6.00 .00 159 6.00 4 580 5475 6.40 6.90B 4.90A 6.20B 5.55 -.05 1507 5.60 30 699 5480 5.95 6.40B 4.55A 5.95B 5.15 -.05 46 5.20 110 396 5490 4.10 5.50B 3.90A 4.65B 4.45 -.05 7 4.50 30 301 5500 3.75 4.75B 3.25 4.00A 3.80 -.05 785 3.85 946 6287 5510 ---- 4.05B 2.90A 2.90A 3.25 -.10 3.35 170 303 5520 2.65 3.45B 2.45 2.50B 2.80 -.10 44 2.90 18 261 5525 2.60 3.20B 2.30A 2.60A 2.60 -.10 2 2.70 827 1412 5530 2.30 2.95B 2.15A 2.30B 2.40 -.10 125 2.50 41 161 5540 ---- 2.55B 1.85A 1.85A 2.05 -.10 5 2.15 1 305 5550 1.80 2.20B 1.60A 2.10A 1.80 -.05 361 1.85 743 1652 5560 1.45 1.90B 1.40A 1.45A 1.55 -.05 9 1.60 16 463 5570 ---- 1.60B 1.25A 1.25A 1.35 -.05 1.40 126 236 5575 ---- 1.50B 1.15A 1.15A 1.25 -.05 1.30 75 2747 5580 ---- 1.40B 1.10A 1.10A 1.15 -.10 1 1.25 83 261 5590 ---- 1.20B .95A .95A 1.00 -.10 1.10 139 398 5600 .85 1.05B .85 .95B .90 -.05 539 .95 702 5628 5610 ---- .95B .75A .75A .80 -.05 .85 8 105 5620 ---- .80B .70A .70A .70 -.05 .75 12 24 5625 ---- .75B .65A .65A .65 -.05 .70 4 262 5630 .75 .75 .60A .75A .60 -.05 70 .65 101 5640 ---- .65B .55A .55A .55 -.05 .60 1 99 5650 ---- .55B ---- .55B .50 .00 .50 257 1562 5660 ---- .50B ---- .50B .45 .00 2 .45 189 5670 ---- .45B ---- .45B .40 .00 .40 62 62 5675 ---- ---- ---- ---- .35 -.05 .40 213 421 5680 ---- ---- ---- ---- .35 -.05 .40 74 74 5700 .25 .30 .25 .30 .30 .00 23 .30 525 841 5725 ---- ---- ---- ---- .25 .00 .25 20 21 5750 ---- ---- ---- ---- .20 .00 .20 2 415 5775 .20 .20 .15 .15 .15 -.05 90 .20 50 62 5800 ---- ---- ---- ---- .15 .00 1 .15 787 5825 ---- ---- ---- ---- .15 .00 5 .15 138 5850 ---- ---- ---- ---- .10 .00 .10 354 5900 ---- ---- ---- ---- .10 .00 .10 1303 5950 ---- ---- ---- ---- .10 .00 .10 76 6000 ---- ---- ---- ---- .05 .00 .05 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 ---- ---- ---- ---- CAB -.05 .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 ---- ---- ---- ---- 5119.25 +5.75 5113.50 1000 ---- ---- ---- ---- 4227.50 +5.75 4221.75 3 1100 ---- ---- ---- ---- 4128.50 +6.00 4122.50 1200 ---- ---- ---- ---- 4029.50 +6.00 4023.50 1300 ---- ---- ---- ---- 3930.25 +5.75 3924.50 1400 ---- ---- ---- ---- 3831.25 +6.00 3825.25 1500 ---- ---- ---- ---- 3732.25 +6.00 3726.25 193 1600 ---- ---- ---- ---- 3633.00 +5.75 3627.25 1700 ---- ---- ---- ---- 3534.00 +6.00 3528.00 1800 ---- ---- ---- ---- 3435.00 +6.00 3429.00 1900 ---- ---- ---- ---- 3336.00 +6.00 3330.00 2000 ---- ---- ---- ---- 3236.75 +5.75 3231.00 2100 ---- ---- ---- ---- 3137.75 +6.00 3131.75 2200 ---- ---- ---- ---- 3038.75 +6.00 3032.75 2300 ---- ---- ---- ---- 2939.75 +6.00 2933.75 2400 ---- ---- ---- ---- 2840.50 +5.75 2834.75 2500 ---- ---- ---- ---- 2741.50 +5.75 2735.75 2600 ---- ---- ---- ---- 2642.50 +5.75 2636.75 2700 ---- ---- ---- ---- 2543.50 +6.00 2537.50 2800 ---- ---- ---- ---- 2444.50 +6.00 2438.50 2850 ---- ---- ---- ---- 2395.00 +6.00 2389.00 2900 ---- ---- ---- ---- 2345.50 +6.00 2339.50 2950 ---- ---- ---- ---- 2296.00 +6.00 2290.00 1 3000 ---- ---- ---- ---- 2246.50 +6.00 2240.50 3050 ---- ---- ---- ---- 2197.00 +6.00 2191.00 3100 ---- ---- ---- ---- 2147.50 +6.00 2141.50 3150 ---- ---- ---- ---- 2098.00 +5.75 2092.25 3200 ---- ---- ---- ---- 2048.50 +5.75 2042.75 3250 ---- ---- ---- ---- 1999.00 +5.75 1993.25 3300 ---- ---- ---- ---- 1949.50 +5.75 1943.75 3350 ---- ---- ---- ---- 1900.00 +5.75 1894.25 3400 ---- ---- ---- ---- 1850.50 +5.75 1844.75 3450 ---- ---- ---- ---- 1801.25 +5.75 1795.50 3500 ---- ---- ---- ---- 1751.75 +5.75 1746.00 3550 ---- ---- ---- ---- 1702.25 +5.75 1696.50 3600 ---- ---- ---- ---- 1652.75 +5.75 1647.00 3650 ---- ---- ---- ---- 1603.50 +5.75 1597.75 3700 ---- ---- ---- ---- 1554.00 +5.75 1548.25 3750 ---- ---- ---- ---- 1504.50 +5.50 1499.00 3800 ---- ---- ---- ---- 1455.25 +5.75 1449.50 3850 ---- ---- ---- ---- 1405.75 +5.50 1400.25 3900 ---- ---- ---- ---- 1356.50 +5.75 1350.75 3950 ---- ---- ---- ---- 1307.25 +5.75 1301.50 9 4000 ---- ---- ---- ---- 1257.75 +5.50 1252.25 4050 ---- ---- ---- ---- 1208.50 +5.50 1203.00 4100 ---- ---- ---- ---- 1159.25 +5.50 1153.75 4125 ---- ---- ---- ---- 1134.50 +5.50 1129.00 4150 ---- ---- ---- ---- 1110.00 +5.50 1104.50 4175 ---- ---- ---- ---- 1085.50 +5.75 1079.75 4200 ---- ---- ---- ---- 1060.75 +5.50 1055.25 4225 ---- ---- ---- ---- 1036.25 +5.50 1030.75 4250 ---- ---- ---- ---- 1011.75 +5.50 1006.25 4275 ---- ---- ---- ---- 987.00 +5.50 981.50 4300 ---- ---- ---- ---- 962.50 +5.50 957.00 1 4325 ---- ---- ---- ---- 938.00 +5.50 932.50 4350 ---- ---- ---- ---- 913.50 +5.50 908.00 4375 ---- ---- ---- ---- 889.00 +5.50 883.50 4400 ---- 859.25B ---- 859.25B 864.50 +5.50 859.00 4425 ---- ---- ---- ---- 840.00 +5.25 834.75 4 4450 ---- ---- ---- ---- 815.50 +5.25 810.25 3 4475 ---- ---- ---- ---- 791.25 +5.25 786.00 4500 ---- ---- ---- ---- 766.75 +5.25 761.50 1 4525 ---- ---- 725.75A 725.75A 742.50 +5.25 737.25 4530 ---- ---- ---- 721.00A 737.50 ---- ---- 4540 ---- ---- 711.25A 711.25A 728.00 +5.25 722.75 4550 ---- 718.00B 701.50A 701.50A 718.25 +5.25 713.00 33 4560 ---- 710.00B 692.00A 692.00A 708.50 +5.25 703.25 4570 ---- 703.75B 682.25A 682.25A 698.75 +5.00 693.75 4575 ---- 701.00B 677.50A 677.50A 694.00 +5.25 688.75 2 4580 ---- 696.50B 672.50A 672.50A 689.00 +5.00 684.00 4590 ---- 688.25B 663.00A 663.00A 679.50 +5.25 674.25 4600 ---- 680.00B 653.25A 653.25A 669.75 +5.00 664.75 2 12 4610 ---- 670.25B 643.75A 643.75A 660.00 +5.00 655.00 4620 ---- 660.50B 634.00A 634.00A 650.50 +5.00 645.50 4625 ---- 655.75B 629.25A 629.25A 645.50 +5.00 640.50 4630 ---- 651.00B 624.50A 624.50A 640.75 +5.00 635.75 4640 ---- 641.25B 614.75A 614.75A 631.00 +4.75 626.25 4650 ---- 631.75B 605.25A 605.25A 621.50 +5.00 616.50 40 4660 ---- 622.00B 595.75A 595.75A 611.75 +4.75 607.00 4670 ---- 612.50B 586.25A 586.25A 602.25 +5.00 597.25 4675 ---- 607.50B 581.25A 581.25A 597.50 +5.00 592.50 40 4680 ---- 602.75B 576.50A 576.50A 592.75 +5.00 587.75 4690 ---- 593.25B 567.00A 567.00A 583.00 +4.75 578.25 4700 ---- 583.50B 557.50A 557.50A 573.50 +4.75 568.75 2 22 4710 ---- 574.00B 548.00A 548.00A 564.00 +4.75 559.25 4720 ---- 564.50B 538.50A 564.50B 554.50 +5.00 549.50 4725 ---- 559.75B 533.75A 559.75B 549.75 +5.00 544.75 1 4730 ---- 555.00B 529.00A 555.00B 545.00 +5.00 540.00 4740 ---- 545.50B 519.50A 519.50A 535.50 +4.75 530.75 4750 ---- 535.75B 510.00A 510.00A 526.00 +4.75 521.25 21 4760 ---- 526.25B 500.75A 500.75A 516.50 +4.75 511.75 4770 ---- 517.00B 490.75A 490.75A 507.00 +4.75 502.25 4775 ---- 512.25B 486.25A 486.25A 502.25 +4.75 497.50 4780 ---- 507.50B 481.50A 507.50B 497.50 +4.75 492.75 4790 ---- 498.00B 472.25A 472.25A 488.25 +4.75 483.50 4800 ---- 488.50B 462.75A 462.75A 478.75 +4.75 474.00 2 191 4810 ---- 479.25B 453.50A 453.50A 469.50 +4.75 464.75 4820 ---- 469.75B 444.25A 444.25A 460.00 +4.50 455.50 4825 ---- 465.00B 439.75A 439.75A 455.50 +4.75 450.75 1 4830 ---- 460.75B 435.00A 435.00A 450.75 +4.50 446.25 4840 ---- 451.50B 426.00A 426.00A 441.50 +4.50 437.00 4850 ---- 442.00B 416.75A 416.75A 432.25 +4.50 427.75 123 4860 ---- 432.75B 407.75A 407.75A 423.00 +4.50 418.50 4870 ---- 423.50B 398.50A 398.50A 413.75 +4.50 409.25 4875 ---- 419.00B 394.00A 394.00A 409.25 +4.50 404.75 3 4880 ---- 414.25B 389.50A 389.50A 404.50 +4.25 400.25 4890 ---- 405.00B 380.50A 380.50A 395.50 +4.50 391.00 4900 ---- 396.00B 371.50A 371.50A 386.25 +4.25 382.00 466 4910 ---- 386.75B 362.75A 362.75A 377.25 +4.25 373.00 4920 ---- 377.75B 353.75A 353.75A 368.25 +4.25 364.00 4925 ---- 373.25B 349.25A 349.25A 363.75 +4.25 359.50 5 4930 ---- 368.75B 345.00A 345.00A 359.25 +4.25 355.00 4940 ---- 359.75B 336.25A 336.25A 350.25 +4.25 346.00 4950 ---- 350.75B 327.50A 327.50A 341.50 +4.25 337.25 118 4960 ---- 341.75B 318.75A 318.75A 332.50 +4.00 328.50 4970 ---- 332.75B 310.00A 310.00A 323.75 +4.00 319.75 4975 ---- 328.50B 305.75A 305.75A 319.25 +4.00 315.25 4980 ---- 324.00B 301.50A 301.50A 315.00 +4.00 311.00 4990 ---- 315.25B 293.00A 293.00A 306.25 +3.75 302.50 5000 292.00 306.50B 284.50A 292.00A 297.75 +4.00 3 293.75 1278 5010 ---- 297.75B 276.25A 276.25A 289.00 +3.75 285.25 5020 ---- 289.25B 268.00A 268.00A 280.50 +3.75 276.75 5025 ---- 285.00B 263.75A 263.75A 276.25 +3.50 272.75 5 5030 ---- 280.75B 259.75A 259.75A 272.25 +3.75 268.50 5040 ---- 272.25B 251.50A 251.50A 263.75 +3.50 260.25 5050 ---- 263.75B 243.50A 243.50A 255.50 +3.50 252.00 1424 5060 ---- 255.50B 235.50A 235.50A 247.25 +3.50 243.75 5070 ---- 247.25B 227.50A 227.50A 239.25 +3.50 235.75 5075 ---- 243.00B 223.75A 223.75A 235.25 +3.50 231.75 83 5080 ---- 239.00B 219.75A 219.75A 231.00 +3.25 227.75 5090 ---- 231.00B 212.00A 212.00A 223.25 +3.25 220.00 5100 220.25 223.00B 202.50A 220.25A 215.25 +3.25 363 212.00 3 635 5110 ---- 215.00B 195.00A 195.00A 207.50 +3.00 204.50 5120 ---- 207.25B 187.50A 187.50A 200.00 +3.25 196.75 5125 ---- 203.50B 183.75A 183.75A 196.00 +3.00 193.00 84 5130 ---- 200.25B 180.25A 180.25A 192.25 +3.00 189.25 5140 ---- 194.25B 173.00A 173.00A 185.00 +3.00 182.00 2 5150 ---- 186.75B 165.75A 165.75A 177.50 +2.75 1 174.75 16 1182 5160 ---- 179.50B 159.00A 159.00A 170.50 +2.75 167.75 2 2 5170 ---- 172.25B 152.00A 152.00A 163.25 +2.50 160.75 5175 165.75 168.75B 148.75A 165.75A 159.75 +2.50 1 157.25 184 5180 ---- 165.25B 145.50A 145.50A 156.50 +2.75 1 153.75 5190 ---- 158.25B 139.00A 139.00A 149.50 +2.50 147.00 5200 ---- 151.50B 132.50A 151.50B 143.00 +2.50 2 140.50 3 925 5210 ---- 144.75B 126.25A 126.25A 136.50 +2.50 134.00 2 2 5220 ---- 138.25B 120.25A 120.25A 130.00 +2.25 127.75 5225 ---- 135.00B 117.25A 117.25A 127.00 +2.25 1 124.75 353 5230 ---- 132.00B 114.25A 114.25A 123.75 +2.00 121.75 5240 122.00 125.50B 108.75A 122.00A 117.75 +2.00 1 115.75 1 1 5250 107.25 119.50B 103.00A 107.00A 112.00 +2.00 729 110.00 59 1100 5260 101.75 113.50B 97.50A 112.75B 106.25 +2.00 11 104.25 5270 97.25 107.75B 92.50A 97.25B 100.50 +2.00 753 98.50 321 5275 92.75 105.00B 89.75A 99.50A 98.00 +2.25 950 95.75 18 1571 5280 91.25 102.00B 87.25A 91.25A 95.25 +2.25 4 93.00 3 2742 5290 ---- 96.75B 82.50A 96.75B 90.00 +2.25 1 87.75 3 81 5300 80.25 91.50 77.75A 91.50A 85.00 +2.25 74 82.75 75 490 5310 76.75 86.25B 73.25A 75.75B 80.00 +1.75 11 78.25 12 5320 ---- 81.50B 69.00A 81.50B 75.50 +1.75 3 73.75 11 12 5325 78.00 79.00B 67.00A 77.00A 73.25 +1.75 9 71.50 6 713 5330 ---- 76.75B 64.75A 76.75B 71.00 +1.50 3 69.50 5 15 5340 ---- 72.25B 60.75A 72.25B 66.50 +1.25 65.25 2 46 5350 ---- 67.75B 57.00A 57.00A 62.50 +1.25 14 61.25 126 948 5360 55.75 63.50B 53.25A 54.25B 58.50 +1.25 4 57.25 5 5370 58.75 59.50B 49.75A 58.75A 54.75 +1.25 23 53.50 3 43 5375 ---- 57.50B 48.00A 48.00A 52.75 +1.00 4 51.75 6 550 5380 46.75 55.75B 46.50A 55.25B 51.00 +1.00 4 50.00 3 3 5390 ---- 52.00B 43.25A 43.25A 47.75 +1.00 46.75 7 25 5400 41.50 48.50 40.25A 41.50B 44.25 +.75 113 43.50 49 1902 5410 ---- 45.25B 37.25A 37.25A 41.25 +1.00 40.25 22 21 5420 ---- 42.00B 34.75A 34.75A 38.25 +.75 85 37.50 5425 40.00 40.50B 33.25A 40.00A 36.75 +.75 50 36.00 92 1239 5430 39.00 39.00 32.00A 39.00A 35.50 +.75 1 34.75 1 1 5440 ---- 36.25B 29.75A 29.75A 32.75 +.75 32.00 160 5450 31.50 33.50B 27.25A 31.00B 30.25 +.75 344 29.50 47 1056 5460 ---- 31.00B 25.25A 25.25A 28.00 +.75 4 27.25 1 2 5470 ---- 28.75B 23.25A 23.25A 25.75 +.50 1 25.25 5475 27.25 27.50B 22.25A 27.25B 24.75 +.50 26 24.25 71 296 5480 24.25 26.50B 21.25A 24.25 23.75 +.50 26 23.25 1 5490 ---- 24.25B 19.50A 19.50A 21.75 +.50 1 21.25 1 5500 18.00 22.25 18.00 21.25A 20.00 +.50 60 19.50 224 5116 5510 17.25 20.50B 16.50A 17.25A 18.50 +.50 47 18.00 5520 ---- 18.75B 15.00A 15.00A 16.75 +.25 16.50 4 3 5525 14.50 18.00B 14.50 14.50B 16.00 +.25 2 15.75 323 838 5530 ---- 17.25B 13.75A 13.75A 15.25 +.25 1 15.00 1 5540 ---- 15.75B 12.75A 12.75A 14.00 +.25 13.75 6 6 5550 11.75 14.25B 11.50A 14.00A 12.75 +.25 48 12.50 75 3387 5560 ---- 13.00B 10.50A 10.50A 11.50 .00 11.50 103 103 5570 ---- 11.75B 9.40A 9.40A 10.50 .00 10.50 1 87 5575 9.70 11.25B 9.00A 9.70B 10.00 +.05 7 9.95 5 1331 5580 9.30 10.75B 8.55A 9.30B 9.55 +.05 1 9.50 5590 ---- 9.90B 7.80A 7.80A 8.70 +.05 8.65 107 112 5600 8.75 9.00B 7.05A 8.70B 7.85 .00 108 7.85 254 2682 5610 6.90 8.15B 6.45A 6.90B 7.10 -.05 5 7.15 100 100 5620 6.35 7.40B 5.85A 6.35A 6.45 -.05 172 6.50 225 5625 ---- 7.05B 5.55A 5.55A 6.15 -.05 130 6.20 5 1436 5630 ---- 6.70B 5.30A 5.30A 5.85 -.05 5.90 103 5640 ---- 6.10B 4.80A 4.80A 5.30 -.05 5.35 5650 4.70 5.55B 4.40A 5.00A 4.80 -.05 121 4.85 111 1061 5660 4.35 5.05B 4.00A 4.25B 4.35 -.10 6 4.45 2 5670 3.80 4.55B 3.65A 4.40A 3.95 -.05 10 4.00 5675 3.80 4.35B 3.50A 3.85A 3.75 -.10 15 3.85 28 657 5680 ---- 4.10B 3.30A 3.30A 3.60 -.05 10 3.65 1 2 5700 2.95 3.40B 2.75 2.85B 2.95 -.10 50 3.05 213 1158 5725 2.30 2.70B 2.20A 2.30B 2.35 -.05 6 2.40 214 5750 1.85 2.15B 1.80A 2.10A 1.85 -.10 250 1.95 13 973 5775 1.45 1.75B 1.45 1.45B 1.50 -.05 4 1.55 1 199 5800 1.15 1.40B 1.15 1.15B 1.20 -.05 8 1.25 3 1875 5825 ---- 1.10B 1.00A 1.00A 1.00 -.05 15 1.05 20 55 5850 ---- .90B ---- .90B .80 -.05 2 .85 331 5900 ---- ---- ---- ---- .55 -.05 .60 36 1035 5950 .40 .40 .40 .40 .40 -.05 2 .45 21 46 6000 ---- ---- ---- ---- .30 .00 .30 2 323 6050 ---- ---- ---- ---- .25 .00 .25 322 6100 ---- ---- ---- ---- .20 .00 .20 195 6150 ---- ---- ---- ---- .15 .00 .15 55 6200 ---- ---- ---- ---- .15 .00 .15 242 6250 ---- ---- ---- ---- .15 +.05 .10 6300 ---- ---- ---- ---- .10 .00 .10 6 6350 ---- ---- ---- ---- .10 .00 .10 6400 ---- ---- ---- ---- .10 .00 .10 2 6500 ---- ---- ---- ---- .10 +.05 .05 91 6600 ---- ---- ---- ---- .10 +.05 .05 15 6700 ---- ---- ---- ---- .10 +.05 .05 6800 ---- ---- ---- ---- .10 +.05 .05 59 6900 ---- ---- ---- ---- .05 .00 .05 7000 ---- ---- ---- ---- .05 .00 .05 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 ---- ---- ---- ---- 5199.75 +5.00 5194.75 100 ---- ---- ---- ---- 5155.25 +5.00 5150.25 1900 800 ---- ---- ---- ---- 4464.50 +5.00 4459.50 900 ---- ---- ---- ---- 4366.00 +5.25 4360.75 1000 ---- ---- ---- ---- 4267.25 +5.25 4262.00 4 1100 ---- ---- ---- ---- 4168.50 +5.00 4163.50 1200 ---- ---- ---- ---- 4070.00 +5.25 4064.75 1300 ---- ---- ---- ---- 3971.25 +5.25 3966.00 1400 ---- ---- ---- ---- 3872.50 +5.00 3867.50 1500 ---- ---- ---- ---- 3774.00 +5.25 3768.75 1600 ---- ---- ---- ---- 3675.25 +5.25 3670.00 1700 ---- ---- ---- ---- 3576.50 +5.00 3571.50 1800 ---- ---- ---- ---- 3478.00 +5.25 3472.75 1900 ---- ---- ---- ---- 3379.25 +5.25 3374.00 2000 ---- ---- ---- ---- 3280.75 +5.25 3275.50 500 2100 ---- ---- ---- ---- 3182.00 +5.25 3176.75 1900 2200 ---- ---- ---- ---- 3083.50 +5.25 3078.25 2300 ---- ---- ---- ---- 2984.75 +5.25 2979.50 2400 ---- ---- ---- ---- 2886.25 +5.25 2881.00 2500 ---- ---- ---- ---- 2787.75 +5.50 2782.25 5 2550 ---- ---- ---- ---- 2738.25 +5.25 2733.00 2600 ---- ---- ---- ---- 2689.00 +5.25 2683.75 2650 ---- ---- ---- ---- 2639.75 +5.25 2634.50 2700 ---- ---- ---- ---- 2590.50 +5.25 2585.25 2750 ---- ---- ---- ---- 2541.25 +5.25 2536.00 2800 ---- ---- ---- ---- 2492.00 +5.25 2486.75 2850 ---- ---- ---- ---- 2442.75 +5.25 2437.50 2900 ---- ---- ---- ---- 2393.50 +5.25 2388.25 2950 ---- ---- ---- ---- 2344.25 +5.25 2339.00 3000 ---- ---- ---- ---- 2295.00 +5.25 2289.75 42 3050 ---- ---- ---- ---- 2245.75 +5.25 2240.50 3100 ---- ---- ---- ---- 2196.50 +5.25 2191.25 3150 ---- ---- ---- ---- 2147.25 +5.25 2142.00 3200 ---- ---- ---- ---- 2098.00 +5.25 2092.75 3250 ---- ---- ---- ---- 2048.75 +5.25 2043.50 3300 ---- ---- ---- ---- 1999.50 +5.00 1994.50 14 3350 ---- ---- ---- ---- 1950.50 +5.25 1945.25 3400 ---- ---- ---- ---- 1901.25 +5.25 1896.00 28 3450 ---- ---- ---- ---- 1852.00 +5.25 1846.75 3500 ---- ---- ---- ---- 1803.00 +5.25 1797.75 50 3550 ---- ---- ---- ---- 1753.75 +5.25 1748.50 3600 ---- ---- ---- ---- 1704.75 +5.25 1699.50 14 3650 ---- ---- ---- ---- 1655.50 +5.00 1650.50 3700 ---- ---- ---- ---- 1606.50 +5.25 1601.25 65 3750 ---- ---- ---- ---- 1557.50 +5.25 1552.25 3800 ---- ---- ---- ---- 1508.50 +5.25 1503.25 28 3850 ---- ---- ---- ---- 1459.25 +5.00 1454.25 1 3900 ---- ---- ---- ---- 1410.50 +5.25 1405.25 12 3950 ---- ---- ---- ---- 1361.50 +5.25 1356.25 2 4000 ---- ---- ---- ---- 1312.50 +5.00 1307.50 1522 4050 ---- ---- ---- ---- 1263.50 +5.00 1258.50 4100 ---- ---- ---- ---- 1214.75 +5.00 1209.75 46 4150 ---- ---- ---- ---- 1166.00 +5.00 1161.00 26 4200 ---- ---- ---- ---- 1117.25 +5.00 1112.25 242 4250 ---- ---- ---- ---- 1068.75 +5.00 1063.75 29 4275 ---- ---- ---- ---- 1044.50 +5.00 1039.50 4300 ---- ---- ---- ---- 1020.25 +5.00 1015.25 217 4325 ---- ---- ---- ---- 996.00 +5.00 991.00 4350 ---- ---- ---- ---- 971.75 +5.00 966.75 21 4375 ---- ---- ---- ---- 947.50 +5.00 942.50 4400 ---- ---- ---- ---- 923.25 +4.75 918.50 155 4425 ---- ---- ---- ---- 899.00 +4.75 894.25 4450 ---- ---- 859.00A 859.00A 875.00 +4.75 870.25 22 4475 ---- 854.50B 835.00A 835.00A 850.75 +4.50 846.25 4500 ---- 835.25B 811.25A 811.25A 826.75 +4.50 822.25 364 4525 ---- 812.50B 787.50A 787.50A 802.75 +4.50 798.25 4550 ---- 788.75B 763.50A 763.50A 778.75 +4.25 774.50 316 4575 ---- 764.50B 739.75A 739.75A 755.00 +4.50 750.50 4600 ---- 740.75B 716.00A 716.00A 731.00 +4.25 726.75 5 871 4625 ---- 717.00B 692.25A 692.25A 707.25 +4.25 703.00 4650 ---- 693.25B 668.75A 668.75A 683.75 +4.25 679.50 121 4675 ---- 669.75B 645.25A 645.25A 660.00 +4.00 656.00 4700 ---- 646.25B 621.75A 621.75A 636.50 +4.00 632.50 321 4725 ---- 622.50B 598.25A 598.25A 613.25 +4.25 609.00 5 5 4750 ---- 599.25B 575.00A 575.00A 590.00 +4.25 585.75 6 1210 4775 ---- 576.00B 551.75A 551.75A 566.75 +4.00 562.75 4800 ---- 553.25B 529.00A 529.00A 543.75 +4.25 539.50 874 4825 ---- 530.25B 506.25A 506.25A 520.75 +4.00 516.75 4850 ---- 507.75B 483.75A 483.75A 498.00 +4.00 494.00 365 4875 ---- 485.00B 461.25A 461.25A 475.25 +3.75 471.50 4900 ---- 462.25B 439.00A 439.00A 453.00 +4.00 449.00 447 4925 ---- 439.75B 417.25A 417.25A 430.75 +3.75 427.00 1 1 4950 ---- 417.75B 395.50A 395.50A 408.75 +3.75 1 405.00 397 4975 ---- 395.75B 374.00A 374.00A 387.00 +3.75 383.25 1 5000 356.25 374.25B 352.75A 356.25A 365.50 +3.50 1 362.00 719 5025 ---- 353.00B 332.00A 332.00A 344.25 +3.50 340.75 5050 ---- 331.75B 311.50A 311.50A 323.50 +3.50 1 320.00 452 5075 ---- 311.00B 291.50A 291.50A 303.00 +3.25 299.75 5100 ---- 290.75B 271.75A 271.75A 283.00 +3.25 1 279.75 5 1405 5125 ---- 271.00B 250.25A 250.25A 263.25 +3.00 260.25 5 5150 ---- 253.50B 231.50A 231.50A 244.25 +3.00 241.25 1 1228 5175 ---- 235.25B 213.75A 213.75A 225.75 +3.00 1 222.75 1 5200 ---- 217.00B 196.25A 196.25A 207.75 +2.75 360 205.00 5 1315 5225 ---- 199.25B 179.50A 179.50A 190.25 +2.50 187.75 1 5250 169.00 182.25B 163.25A 169.00A 173.75 +2.50 5 171.25 50 872 5275 ---- 166.00B 148.25A 148.25A 157.75 +2.25 59 155.50 5 10 5300 138.50 150.50 133.75A 150.50A 142.50 +2.00 7 140.50 1 932 5325 134.00 135.75B 120.25A 134.00A 128.25 +2.00 1373 126.25 34 34 5350 114.00 121.75B 107.25A 114.00A 114.75 +1.75 14 113.00 77 1375 5375 ---- 108.50B 95.50A 95.50A 102.25 +1.50 4 100.75 12 33 5400 94.25 96.50B 84.25A 94.25A 90.50 +1.25 223 89.25 140 1437 5425 ---- 85.25B 74.25A 74.25A 79.75 +1.25 78.50 5450 ---- 75.00B 65.00A 75.00B 69.75 +1.00 220 68.75 133 891 5475 ---- 65.50B 56.75A 56.75A 60.75 +.75 1 60.00 22 5500 54.75 57.00B 49.00A 54.75B 52.75 +.75 79 52.00 2 1231 5525 ---- 49.25B 42.25A 42.25A 45.50 +.75 44.75 27 131 5550 ---- 42.50B 36.00A 36.00A 39.00 +.50 1 38.50 1 1051 5575 ---- 36.25B 30.75A 30.75A 33.25 +.50 25 32.75 11 292 5600 31.00 31.00 26.00A 30.75A 28.25 +.25 5 28.00 2 1279 5625 25.25 26.00B 22.00A 25.25B 23.75 +.25 76 23.50 1 105 5650 22.00 22.00 18.50A 22.00A 20.00 .00 10 20.00 3 1288 5675 ---- 18.50B 15.50A 15.50A 16.75 .00 16.75 5 5700 13.25 15.50B 13.00A 13.25A 14.00 .00 9 14.00 6 1111 5725 11.50 13.00B 10.75A 12.50B 11.75 .00 30 11.75 1 55 5750 ---- 10.75B 9.00A 9.00A 9.70 -.05 26 9.75 20 467 5775 ---- 9.05B 7.50A 7.50A 8.05 -.10 8 8.15 164 161 5800 6.45 7.55B 6.25A 6.90A 6.70 -.10 16 6.80 8 602 5825 ---- 6.30B 5.25A 5.25A 5.60 -.10 3 5.70 2 41 5850 4.65 5.25 4.45A 5.25A 4.65 -.15 26 4.80 19 805 5875 ---- 4.40B 3.75A 3.75A 3.90 -.10 4.00 105 5900 3.20 3.70B 3.20 3.20B 3.30 -.10 1 3.40 29 208 5950 ---- 2.70B 2.35A 2.35A 2.35 -.10 2.45 2 404 6000 ---- 1.95B 1.75A 1.75A 1.70 -.10 1.80 5 988 6050 ---- 1.45B 1.30A 1.30A 1.30 -.05 1.35 2 10 6100 ---- 1.10B ---- 1.10B .95 -.10 1.05 23 6150 ---- ---- ---- ---- .75 -.05 .80 41 6200 ---- ---- ---- ---- .60 -.05 .65 141 283 6250 ---- ---- ---- ---- .45 -.05 9 .50 64 6300 .45 .45 .45 .45 .40 .00 7 .40 26 6350 ---- ---- ---- ---- .30 -.05 .35 132 6400 ---- ---- ---- ---- .25 -.05 .30 2 6500 ---- ---- ---- ---- .20 .00 .20 103 6600 ---- ---- ---- ---- .15 .00 .15 6 6700 ---- ---- ---- ---- .10 .00 .10 1 6800 ---- ---- ---- ---- .10 .00 .10 4 6900 ---- ---- ---- ---- .10 .00 .10 7000 ---- ---- ---- ---- .05 .00 .05 7100 ---- ---- ---- ---- .05 .00 .05 20 7200 ---- ---- ---- ---- .05 .00 .05 7300 ---- ---- ---- ---- .05 .00 .05 7400 ---- ---- ---- ---- .05 .00 .05 7500 ---- ---- ---- ---- CAB .00 CAB EW JUL24 End of Month (EOM) Emini S&P Options CALL 1000 ---- ---- ---- ---- 4247.50 +4.50 4243.00 1100 ---- ---- ---- ---- 4149.50 +4.75 4144.75 1200 ---- ---- ---- ---- 4051.25 +4.75 4046.50 1300 ---- ---- ---- ---- 3953.00 +4.75 3948.25 1400 ---- ---- ---- ---- 3854.75 +4.50 3850.25 1500 ---- ---- ---- ---- 3756.75 +4.75 3752.00 1600 ---- ---- ---- ---- 3658.50 +4.75 3653.75 1700 ---- ---- ---- ---- 3560.25 +4.75 3555.50 1800 ---- ---- ---- ---- 3462.25 +5.00 3457.25 1900 ---- ---- ---- ---- 3364.00 +4.75 3359.25 2000 ---- ---- ---- ---- 3265.75 +4.75 3261.00 2100 ---- ---- ---- ---- 3167.75 +4.75 3163.00 2200 ---- ---- ---- ---- 3069.50 +4.75 3064.75 2300 ---- ---- ---- ---- 2971.50 +4.75 2966.75 2400 ---- ---- ---- ---- 2873.50 +5.00 2868.50 2500 ---- ---- ---- ---- 2775.25 +4.75 2770.50 2600 ---- ---- ---- ---- 2677.25 +4.75 2672.50 2700 ---- ---- ---- ---- 2579.25 +4.75 2574.50 2800 ---- ---- ---- ---- 2481.50 +5.00 2476.50 2900 ---- ---- ---- ---- 2383.50 +5.00 2378.50 3000 ---- ---- ---- ---- 2285.50 +4.75 2280.75 3050 ---- ---- ---- ---- 2236.75 +5.00 2231.75 3100 ---- ---- ---- ---- 2187.75 +5.00 2182.75 3150 ---- ---- ---- ---- 2138.75 +4.75 2134.00 3200 ---- ---- ---- ---- 2090.00 +5.00 2085.00 3250 ---- ---- ---- ---- 2041.00 +4.75 2036.25 3300 ---- ---- ---- ---- 1992.25 +5.00 1987.25 3350 ---- ---- ---- ---- 1943.50 +5.00 1938.50 3400 ---- ---- ---- ---- 1894.50 +4.75 1889.75 3450 ---- ---- ---- ---- 1845.75 +4.75 1841.00 3500 ---- ---- ---- ---- 1797.00 +4.75 1792.25 3550 ---- ---- ---- ---- 1748.25 +4.75 1743.50 3600 ---- ---- ---- ---- 1699.50 +4.75 1694.75 3650 ---- ---- ---- ---- 1651.00 +5.00 1646.00 3700 ---- ---- ---- ---- 1602.25 +5.00 1597.25 3750 ---- ---- ---- ---- 1553.50 +4.75 1548.75 3800 ---- ---- ---- ---- 1505.00 +4.75 1500.25 3850 ---- ---- ---- ---- 1456.50 +5.00 1451.50 3900 ---- ---- ---- ---- 1408.00 +5.00 1403.00 3950 ---- ---- ---- ---- 1359.50 +5.00 1354.50 4000 ---- ---- ---- ---- 1311.00 +4.75 1306.25 4050 ---- ---- ---- ---- 1262.75 +4.75 1258.00 2 4100 ---- ---- ---- ---- 1214.25 +4.50 1209.75 4150 ---- ---- ---- ---- 1166.25 +4.75 1161.50 4200 ---- ---- ---- ---- 1118.00 +4.50 1113.50 4250 ---- 1070.00B 1056.75A 1056.75A 1070.00 +4.50 1065.50 4300 ---- 1029.00B 1009.00A 1009.00A 1022.25 +4.75 1017.50 4350 ---- 981.25B 961.50A 961.50A 974.50 +4.75 969.75 4400 ---- 933.75B 914.00A 914.00A 926.75 +4.50 922.25 4450 ---- 886.25B 866.50A 866.50A 879.50 +4.50 875.00 4500 ---- 839.00B 819.50A 819.50A 832.25 +4.50 827.75 1 4550 ---- 792.00B 772.50A 772.50A 785.25 +4.50 780.75 2 4600 ---- 745.25B 725.50A 725.50A 738.50 +4.25 734.25 4650 ---- 698.75B 679.25A 679.25A 692.00 +4.25 687.75 4700 ---- 653.25B 633.75A 633.75A 646.00 +4.00 642.00 119 4750 ---- 607.75B 588.50A 588.50A 600.50 +4.00 596.50 3 4800 ---- 562.50B 543.75A 543.75A 555.50 +3.75 551.75 9 4850 ---- 518.00B 500.00A 500.00A 511.25 +3.75 507.50 2 4900 ---- 474.25B 457.00A 457.00A 467.50 +3.50 464.00 8 4950 ---- 431.25B 414.75A 414.75A 424.75 +3.00 421.75 21 5000 ---- 389.25B 373.75A 373.75A 383.00 +2.75 380.25 15 5050 ---- 348.50B 334.25A 334.25A 342.50 +2.25 340.25 190 220 5100 ---- 309.50B 291.75A 291.75A 303.50 +2.00 301.50 2 246 5150 ---- 276.25B 255.50A 255.50A 266.50 +1.75 264.75 402 5200 ---- 240.50B 221.00A 221.00A 231.25 +1.50 20 229.75 11 54 5250 ---- 207.25B 188.75A 188.75A 198.25 +1.50 196.75 52 5300 ---- 176.00B 159.25A 159.25A 168.00 +1.75 166.25 23 51 5350 144.00 147.50B 132.50A 144.00A 140.25 +1.75 6 138.50 1 100 5400 120.75 121.75B 108.75A 120.75A 115.50 +1.75 1 113.75 17 188 5450 ---- 99.25B 88.00A 99.25B 93.75 +1.75 11 92.00 7 27 5500 76.00 79.75B 70.25 70.25B 75.00 +1.50 111 73.50 1 697 5550 ---- 63.00B 55.25A 55.25A 59.00 +1.00 5 58.00 1 527 5600 ---- 49.25B 43.00A 43.00A 45.75 +.50 45.25 5 223 5650 ---- 38.00B 33.00A 33.00A 35.25 +.50 34.75 3 45 5700 ---- 28.75B 25.00A 25.00A 26.75 +.25 26.50 4 114 5750 ---- 21.75B 19.00A 19.00A 20.00 -.25 20.25 2 131 5800 14.25 16.25B 14.25 16.00B 15.00 -.25 2 15.25 4 364 5850 ---- 12.25B 10.50A 10.50A 11.25 -.25 11.50 200 254 5900 8.05 9.20B 7.95A 8.00B 8.50 -.05 6 8.55 9 261 5950 ---- 6.85B 6.00A 6.00A 6.40 -.05 6.45 1 21 6000 ---- 5.20B 4.60A 4.60A 4.90 .00 4.90 1 176 6050 ---- 3.95B 3.55A 3.55A 3.75 .00 3.75 2 26 6100 ---- 3.10B 2.80A 2.80A 2.90 .00 2.90 8 6150 ---- 2.40B ---- 2.40B 2.30 +.05 2.25 6 6200 1.75 1.90B 1.75 1.75B 1.80 .00 1 1.80 12 6250 ---- 1.50B ---- 1.50B 1.45 .00 1.45 6300 ---- 1.20B ---- 1.20B 1.20 +.05 1.15 2 6350 ---- ---- ---- ---- .95 .00 .95 100 6400 ---- ---- ---- ---- .80 .00 .80 30 6500 ---- ---- ---- ---- .55 .00 .55 40 6600 ---- ---- ---- ---- .40 .00 .40 6700 ---- ---- ---- ---- .30 .00 .30 2 6800 ---- ---- ---- ---- .25 +.05 .20 6900 ---- ---- ---- ---- .20 +.05 .15 15 7000 ---- ---- ---- ---- .15 .00 .15 2 7100 ---- ---- ---- ---- .10 .00 .10 2 7200 ---- ---- ---- ---- .05 .00 .05 5 7300 ---- ---- ---- ---- .05 .00 .05 7400 ---- ---- ---- ---- .05 .00 .05 7500 ---- ---- ---- ---- .05 .00 .05 4 EW AUG24 End of Month (EOM) Emini S&P Options CALL 1100 ---- ---- ---- ---- 4129.75 +3.75 4126.00 1200 ---- ---- ---- ---- 4032.00 +3.75 4028.25 1300 ---- ---- ---- ---- 3934.25 +3.50 3930.75 1400 ---- ---- ---- ---- 3836.50 +3.50 3833.00 1500 ---- ---- ---- ---- 3738.75 +3.50 3735.25 1600 ---- ---- ---- ---- 3641.00 +3.50 3637.50 1700 ---- ---- ---- ---- 3543.50 +3.75 3539.75 1800 ---- ---- ---- ---- 3445.75 +3.75 3442.00 1900 ---- ---- ---- ---- 3348.25 +4.00 3344.25 2000 ---- ---- ---- ---- 3250.50 +3.75 3246.75 2100 ---- ---- ---- ---- 3153.00 +4.00 3149.00 2200 ---- ---- ---- ---- 3055.50 +4.00 3051.50 2300 ---- ---- ---- ---- 2958.00 +4.25 2953.75 2400 ---- ---- ---- ---- 2860.50 +4.25 2856.25 2500 ---- ---- ---- ---- 2763.00 +4.25 2758.75 2600 ---- ---- ---- ---- 2665.50 +4.25 2661.25 2700 ---- ---- ---- ---- 2568.00 +4.00 2564.00 2800 ---- ---- ---- ---- 2470.75 +4.25 2466.50 2900 ---- ---- ---- ---- 2373.50 +4.25 2369.25 3000 ---- ---- ---- ---- 2276.25 +4.25 2272.00 3100 ---- ---- ---- ---- 2179.00 +4.25 2174.75 3150 ---- ---- ---- ---- 2130.50 +4.25 2126.25 3200 ---- ---- ---- ---- 2082.00 +4.25 2077.75 3250 ---- ---- ---- ---- 2033.50 +4.25 2029.25 3300 ---- ---- ---- ---- 1985.00 +4.25 1980.75 3350 ---- ---- ---- ---- 1936.50 +4.25 1932.25 3400 ---- ---- ---- ---- 1888.00 +4.25 1883.75 3450 ---- ---- ---- ---- 1839.75 +4.50 1835.25 3500 ---- ---- ---- ---- 1791.25 +4.25 1787.00 3550 ---- ---- ---- ---- 1743.00 +4.50 1738.50 3600 ---- ---- ---- ---- 1694.50 +4.25 1690.25 3650 ---- ---- ---- ---- 1646.25 +4.25 1642.00 3700 ---- ---- ---- ---- 1598.00 +4.25 1593.75 3750 ---- ---- ---- ---- 1549.75 +4.25 1545.50 3800 ---- ---- ---- ---- 1501.75 +4.25 1497.50 3850 ---- ---- ---- ---- 1453.75 +4.50 1449.25 3900 ---- ---- ---- ---- 1405.50 +4.25 1401.25 3950 ---- ---- ---- ---- 1357.75 +4.50 1353.25 4000 ---- ---- 1300.25A 1300.25A 1309.75 +4.25 1305.50 2 4050 ---- 1265.00B 1249.50A 1249.50A 1262.00 +4.25 1257.75 4100 ---- 1220.75B 1201.75A 1201.75A 1214.25 +4.25 1210.00 4150 ---- 1173.00B 1154.25A 1154.25A 1166.75 +4.50 1162.25 4200 ---- 1125.50B 1106.75A 1106.75A 1119.25 +4.50 1114.75 4250 ---- 1078.25B 1059.50A 1059.50A 1071.75 +4.25 1067.50 4300 ---- 1031.00B 1012.25A 1012.25A 1024.75 +4.50 1020.25 4350 ---- 984.00B 965.50A 965.50A 977.50 +4.25 973.25 4400 ---- 937.00B 918.75A 918.75A 930.75 +4.25 926.50 4450 ---- 890.50B 872.25A 872.25A 884.00 +4.00 880.00 4500 ---- 844.00B 825.25A 825.25A 837.75 +4.25 833.50 4550 ---- 798.50B 779.25A 779.25A 791.50 +4.00 787.50 4600 ---- 752.50B 733.75A 733.75A 745.75 +4.00 741.75 4650 ---- 707.00B 688.50A 688.50A 700.50 +4.00 696.50 3 4700 ---- 662.00B 644.00A 644.00A 655.50 +4.00 651.50 2 4750 ---- 617.25B 600.00A 600.00A 611.00 +3.75 607.25 1 4800 552.75 573.25B 552.75 552.75B 567.25 +3.75 1 563.50 4850 ---- 530.00B 513.75A 513.75A 524.00 +3.50 520.50 1 4900 ---- 487.25B 472.00A 472.00A 481.75 +3.50 478.25 4950 ---- 445.75B 431.25A 431.25A 440.25 +3.25 437.00 1 1 5000 ---- 405.25B 391.50A 391.50A 400.00 +3.25 396.75 5050 ---- 365.75B 348.25A 348.25A 361.00 +3.00 358.00 6 5100 ---- 332.75B 311.25A 311.25A 323.25 +2.75 320.50 1 5150 ---- 296.25B 276.00A 276.00A 287.25 +2.50 284.75 159 5200 ---- 262.00B 242.25A 242.25A 253.00 +2.00 251.00 93 5250 221.00 229.25B 211.00A 221.00A 220.75 +1.75 26 219.00 9 79 5300 ---- 198.50B 181.75A 181.75A 190.50 +1.50 189.00 178 5350 ---- 170.25B 155.00A 170.25B 163.00 +2.00 161.00 106 5400 ---- 144.50B 130.75A 144.50B 137.75 +1.75 136.00 144 5450 ---- 121.25B 109.25A 109.25A 115.25 +1.50 113.75 28 44 5500 96.00 100.50B 90.25A 96.75A 95.25 +1.00 216 94.25 116 322 5550 ---- 82.50B 73.75A 73.75A 78.00 +.75 77.25 88 5600 ---- 67.00B 59.75A 59.75A 63.00 +.25 4 62.75 7 14 5650 ---- 54.00B 47.75A 47.75A 50.50 +.25 39 50.25 24 26 5700 ---- 43.00B 38.00A 38.00A 40.25 +.25 5 40.00 88 198 5750 ---- 34.00B 30.00A 30.00A 31.75 +.25 32 31.50 8 86 5800 ---- 26.75B 23.50A 23.50A 25.00 +.25 35 24.75 41 5850 ---- 21.00B 18.50A 18.50A 19.50 .00 19.50 2 5900 ---- 16.25B 14.50A 14.50A 15.25 .00 9 15.25 3 228 5950 ---- 12.75B 11.25A 11.25A 12.00 .00 12.00 6000 ---- 10.00B 8.80A 8.80A 9.35 +.05 32 9.30 114 167 6050 ---- 7.85B 6.95A 6.95A 7.35 .00 7.35 6100 ---- 6.20B 5.50A 5.50A 5.80 .00 5.80 11 6150 ---- 4.95B 4.45A 4.45A 4.60 .00 4.60 2 6200 ---- 4.00B 3.60A 3.60A 3.70 .00 3.70 8 6250 2.95 3.20B 2.95 2.95B 3.00 .00 1 3.00 6300 ---- 2.60B ---- 2.60B 2.45 .00 2.45 54 6350 ---- 2.15B ---- 2.15B 2.00 .00 2.00 6400 1.55 1.75B 1.55 1.55B 1.65 .00 1 1.65 1 6500 ---- 1.20B ---- 1.20B 1.20 +.05 1.15 6600 ---- ---- ---- ---- .85 .00 .85 26 6700 ---- ---- ---- ---- .65 .00 .65 51 6800 ---- ---- ---- ---- .50 .00 .50 6900 ---- ---- ---- ---- .40 +.05 .35 7000 ---- ---- ---- ---- .30 .00 .30 30 7100 ---- ---- ---- ---- .20 .00 .20 7200 ---- ---- ---- ---- .15 .00 .15 7300 ---- ---- ---- ---- .10 .00 .10 7400 ---- ---- ---- ---- .10 .00 .10 7500 ---- ---- ---- ---- .05 .00 .05 EW SEP24 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 4360.75 +4.25 4356.50 3 1000 ---- ---- ---- ---- 4263.50 +4.25 4259.25 254 1100 ---- ---- ---- ---- 4166.00 +4.25 4161.75 1200 ---- ---- ---- ---- 4068.75 +4.25 4064.50 1300 ---- ---- ---- ---- 3971.50 +4.25 3967.25 1400 ---- ---- ---- ---- 3874.25 +4.25 3870.00 1500 ---- ---- ---- ---- 3777.00 +4.25 3772.75 1600 ---- ---- ---- ---- 3679.75 +4.50 3675.25 1700 ---- ---- ---- ---- 3582.50 +4.50 3578.00 1800 ---- ---- ---- ---- 3485.25 +4.50 3480.75 1900 ---- ---- ---- ---- 3388.00 +4.25 3383.75 25 2000 ---- ---- ---- ---- 3291.00 +4.50 3286.50 2100 ---- ---- ---- ---- 3193.75 +4.50 3189.25 2200 ---- ---- ---- ---- 3096.75 +4.50 3092.25 2300 ---- ---- ---- ---- 2999.75 +4.50 2995.25 2400 ---- ---- ---- ---- 2902.75 +4.50 2898.25 2500 ---- ---- ---- ---- 2805.75 +4.50 2801.25 2600 ---- ---- ---- ---- 2708.75 +4.50 2704.25 2650 ---- ---- ---- ---- 2660.50 +4.50 2656.00 2700 ---- ---- ---- ---- 2612.00 +4.50 2607.50 2750 ---- ---- ---- ---- 2563.50 +4.50 2559.00 2800 ---- ---- ---- ---- 2515.25 +4.50 2510.75 2850 ---- ---- ---- ---- 2466.75 +4.50 2462.25 2900 ---- ---- ---- ---- 2418.50 +4.50 2414.00 2950 ---- ---- ---- ---- 2370.25 +4.75 2365.50 3000 ---- ---- ---- ---- 2321.75 +4.50 2317.25 5 3050 ---- ---- ---- ---- 2273.50 +4.50 2269.00 3100 ---- ---- ---- ---- 2225.25 +4.50 2220.75 3150 ---- ---- ---- ---- 2177.00 +4.50 2172.50 3200 ---- ---- ---- ---- 2128.75 +4.50 2124.25 3250 ---- ---- ---- ---- 2080.50 +4.50 2076.00 3300 ---- ---- ---- ---- 2032.50 +4.75 2027.75 3350 ---- ---- ---- ---- 1984.25 +4.50 1979.75 3400 ---- ---- ---- ---- 1936.25 +4.75 1931.50 3450 ---- ---- ---- ---- 1888.00 +4.50 1883.50 17 3500 ---- ---- ---- ---- 1840.00 +4.50 1835.50 74 3550 ---- ---- ---- ---- 1792.00 +4.50 1787.50 18 3600 ---- ---- ---- ---- 1744.00 +4.50 1739.50 5 3650 ---- ---- ---- ---- 1696.00 +4.50 1691.50 3700 ---- ---- ---- ---- 1648.25 +4.75 1643.50 30 3750 ---- ---- ---- ---- 1600.25 +4.50 1595.75 3800 ---- ---- ---- ---- 1552.50 +4.50 1548.00 16 3850 ---- ---- ---- ---- 1504.75 +4.50 1500.25 3900 ---- ---- ---- ---- 1457.00 +4.50 1452.50 11 3950 ---- ---- ---- ---- 1409.50 +4.50 1405.00 4000 ---- ---- ---- ---- 1362.00 +4.50 1357.50 4 4050 ---- 1313.25B 1303.75A 1303.75A 1314.50 +4.25 1310.25 4100 ---- 1270.50B 1256.50A 1256.50A 1267.25 +4.25 1263.00 48 4150 ---- 1225.25B 1209.25A 1209.25A 1220.00 +4.25 1215.75 8 4200 ---- 1178.25B 1162.25A 1162.25A 1173.00 +4.25 1168.75 86 4250 ---- 1131.25B 1115.50A 1115.50A 1126.00 +4.25 1121.75 79 4300 ---- 1084.50B 1068.75A 1068.75A 1079.25 +4.00 1075.25 148 4350 ---- 1038.00B 1022.25A 1022.25A 1032.75 +4.25 1028.50 4400 ---- 991.75B 976.00A 976.00A 986.25 +4.00 982.25 178 4450 ---- 945.50B 930.00A 930.00A 940.25 +4.00 936.25 45 4500 ---- 899.50B 883.50A 883.50A 894.25 +4.00 890.25 453 4550 ---- 854.25B 838.00A 838.00A 848.75 +4.00 844.75 4 4600 ---- 809.00B 793.00A 793.00A 803.50 +4.00 799.50 360 4650 ---- 764.25B 748.00A 748.00A 758.50 +3.75 754.75 184 4700 ---- 719.50B 703.75A 703.75A 714.00 +3.75 710.25 251 4750 660.50 675.50B 660.00A 660.50A 670.00 +3.75 1 666.25 317 4800 ---- 632.00B 617.00A 617.00A 626.50 +3.50 623.00 625 4850 ---- 589.00B 574.50A 574.50A 583.75 +3.50 580.25 525 4900 ---- 546.75B 533.00A 533.00A 541.50 +3.25 538.25 759 4950 ---- 505.50B 492.00A 492.00A 500.25 +3.00 497.25 164 5000 ---- 464.75B 452.25A 452.25A 460.00 +2.75 457.25 318 5050 ---- 425.50B 413.50A 413.50A 420.75 +2.75 418.00 112 5100 ---- 392.75B 370.00A 370.00A 382.50 +2.25 380.25 561 5150 ---- 356.00B 334.00A 334.00A 345.75 +2.00 343.75 196 510 5200 ---- 320.50B 299.50A 299.50A 310.50 +1.75 308.75 2 667 5250 ---- 286.50B 266.75A 266.75A 277.00 +1.50 275.50 574 5300 253.00 254.25B 235.75A 253.00A 245.25 +1.50 1 243.75 1 240 5350 ---- 224.00B 206.50A 206.50A 215.25 +1.25 214.00 480 5400 195.00 195.50B 179.75A 195.00B 187.50 +1.25 25 186.25 365 5450 169.25 169.50B 155.00A 169.25A 162.00 +1.25 26 160.75 4 312 5500 143.75 145.50B 132.25A 143.75B 138.75 +1.25 136 137.50 707 5550 ---- 123.75B 112.00A 112.00A 117.75 +1.25 116.50 109 5600 ---- 104.25B 94.25A 94.25A 99.00 +1.00 98.00 95 5650 ---- 87.25B 78.50A 78.50A 82.50 +.75 81.75 87 5700 ---- 72.25B 64.75A 64.75A 68.25 +.50 67.75 303 5750 ---- 59.50B 53.00A 53.00A 56.00 +.25 55.75 5 5800 ---- 48.50B 43.25A 43.25A 45.50 .00 45.50 402 5850 36.75 39.50B 35.00A 38.75B 37.00 .00 8 37.00 6 553 5900 ---- 32.00B 28.50A 28.50A 29.75 .00 29.75 280 5950 ---- 25.75B 23.00A 23.00A 24.00 .00 24.00 3 118 6000 18.50 20.75B 18.50 20.50A 19.25 .00 6 19.25 274 6050 ---- 16.50B 14.75A 14.75A 15.50 .00 15.50 6 6100 ---- 13.25B 11.75A 11.75A 12.50 .00 12.50 2 6150 ---- 10.75B 9.55A 9.55A 10.00 +.05 9.95 243 6200 ---- 8.75B 7.75A 7.75A 8.10 +.05 8.05 256 6250 ---- 7.10B 6.30A 6.30A 6.55 .00 6.55 6300 5.45 5.80B 5.20A 5.45 5.40 +.05 2 5.35 4 6350 ---- 4.80B 4.30A 4.30A 4.45 +.05 4.40 6400 ---- 4.00B 3.60A 3.60A 3.65 .00 3.65 2 6450 ---- 3.30B 3.00A 3.00A 3.05 .00 3.05 151 6500 ---- 2.80B ---- 2.80B 2.60 +.05 11 2.55 5 11 6600 ---- 2.00B ---- 2.00B 1.85 .00 1.85 5 6700 ---- 1.40B ---- 1.40B 1.40 +.05 1.35 6800 ---- 1.05B ---- 1.05B 1.05 +.05 1.00 3 6900 ---- ---- ---- ---- .80 +.05 .75 2 7000 ---- ---- ---- ---- .60 .00 .60 7100 ---- ---- ---- ---- .50 .00 .50 7200 ---- ---- ---- ---- .40 .00 .40 7300 ---- ---- ---- ---- .35 +.05 .30 7400 ---- ---- ---- ---- .25 .00 .25 7500 ---- ---- ---- ---- .25 .00 .25 EW DEC24 End of Month (EOM) Emini S&P Options CALL 100 ---- ---- ---- ---- 5125.75 +7.50 5118.25 230 900 ---- ---- ---- ---- 4357.25 +7.00 4350.25 1000 ---- ---- ---- ---- 4261.25 +7.00 4254.25 19 1100 ---- ---- ---- ---- 4165.25 +7.00 4158.25 1 1200 ---- ---- ---- ---- 4069.25 +6.75 4062.50 1300 ---- ---- ---- ---- 3973.25 +6.75 3966.50 1400 ---- ---- ---- ---- 3877.50 +6.75 3870.75 1500 ---- ---- ---- ---- 3781.75 +6.75 3775.00 1600 ---- ---- ---- ---- 3685.75 +6.75 3679.00 1700 ---- ---- ---- ---- 3590.00 +6.50 3583.50 1800 ---- ---- ---- ---- 3494.25 +6.50 3487.75 1900 ---- ---- ---- ---- 3398.50 +6.50 3392.00 2000 ---- ---- ---- ---- 3303.00 +6.50 3296.50 2100 ---- ---- ---- ---- 3207.25 +6.25 3201.00 230 2200 ---- ---- ---- ---- 3111.75 +6.25 3105.50 2300 ---- ---- ---- ---- 3016.50 +6.50 3010.00 2400 ---- ---- ---- ---- 2921.00 +6.25 2914.75 2500 ---- ---- ---- ---- 2825.75 +6.25 2819.50 2600 ---- ---- ---- ---- 2730.50 +6.25 2724.25 2700 ---- ---- ---- ---- 2635.25 +6.00 2629.25 2800 ---- ---- ---- ---- 2540.00 +5.75 2534.25 2900 ---- ---- ---- ---- 2445.00 +5.75 2439.25 2950 ---- ---- ---- ---- 2397.75 +6.00 2391.75 3000 ---- ---- ---- ---- 2350.25 +5.75 2344.50 18 3050 ---- ---- ---- ---- 2303.00 +6.00 2297.00 3100 ---- ---- ---- ---- 2255.50 +5.75 2249.75 3150 ---- ---- ---- ---- 2208.25 +5.75 2202.50 3200 ---- ---- ---- ---- 2161.00 +5.75 2155.25 3250 ---- ---- ---- ---- 2113.75 +5.75 2108.00 3300 ---- ---- ---- ---- 2066.50 +5.50 2061.00 3350 ---- ---- ---- ---- 2019.50 +5.75 2013.75 3400 ---- ---- ---- ---- 1972.25 +5.50 1966.75 3450 ---- ---- ---- ---- 1925.25 +5.50 1919.75 3500 ---- ---- ---- ---- 1878.25 +5.50 1872.75 3550 ---- ---- ---- ---- 1831.25 +5.25 1826.00 3600 ---- ---- ---- ---- 1784.50 +5.50 1779.00 3650 ---- ---- ---- ---- 1737.75 +5.50 1732.25 3700 ---- ---- ---- ---- 1691.00 +5.25 1685.75 3750 ---- 1643.50B 1637.00A 1637.00A 1644.25 +5.25 1639.00 3800 ---- 1600.00B 1590.50A 1590.50A 1597.75 +5.00 1592.75 51 3850 ---- 1553.75B 1544.25A 1544.25A 1551.25 +5.00 1546.25 3900 ---- 1507.25B 1497.75A 1497.75A 1505.00 +5.00 1500.00 3950 ---- 1461.25B 1451.75A 1451.75A 1458.75 +4.75 1454.00 4000 ---- 1415.00B 1405.75A 1405.75A 1412.75 +4.75 1408.00 34 4050 ---- 1369.25B 1359.50A 1359.50A 1366.75 +4.75 1362.00 4100 ---- 1323.50B 1314.00A 1314.00A 1321.00 +4.75 1316.25 4150 ---- 1278.00B 1268.50A 1268.50A 1275.25 +4.50 1270.75 4200 ---- 1232.50B 1223.00A 1223.00A 1230.00 +4.50 1225.50 86 4250 ---- 1187.50B 1178.00A 1178.00A 1184.75 +4.25 1180.50 4300 ---- 1142.50B 1132.25A 1132.25A 1139.75 +4.25 1135.50 147 4350 ---- 1098.50B 1087.75A 1087.75A 1095.00 +4.00 1091.00 4400 ---- 1054.00B 1040.75A 1040.75A 1050.50 +3.75 1046.75 104 4450 ---- 1017.00B 996.50A 996.50A 1006.25 +3.75 1002.50 4500 ---- 973.25B 952.75A 952.75A 962.50 +3.50 959.00 49 4550 ---- 929.75B 909.50A 909.50A 919.00 +3.50 915.50 4600 ---- 886.75B 866.50A 866.50A 876.00 +3.50 872.50 175 4650 ---- 844.00B 824.00A 824.00A 833.25 +3.25 830.00 14 4700 ---- 801.75B 782.00A 782.00A 791.25 +3.25 788.00 194 4750 ---- 760.00B 740.25A 740.25A 749.50 +3.00 746.50 80 4800 ---- 719.00B 699.50A 699.50A 708.50 +3.00 705.50 855 4850 ---- 678.50B 659.25A 659.25A 668.00 +2.75 665.25 12 4900 ---- 638.50B 619.50A 619.50A 628.00 +2.50 625.50 674 4950 ---- 599.25B 580.75A 580.75A 588.75 +2.00 586.75 125 5000 538.25 561.00B 538.25 542.00A 550.50 +2.00 3 548.50 277 5050 ---- 524.25B 502.00A 502.00A 513.00 +1.75 511.25 510 5100 ---- 487.50B 466.00A 466.00A 476.75 +2.00 474.75 7 823 5150 ---- 452.00B 431.00A 431.00A 441.25 +1.75 439.50 194 5200 ---- 417.50B 397.00A 397.00A 407.00 +1.50 405.50 2 368 5250 ---- 384.25B 364.50A 364.50A 373.75 +1.25 372.50 85 5300 ---- 352.00B 332.50A 332.50A 341.75 +.75 341.00 607 5350 ---- 321.00B 302.50A 302.50A 311.00 +.50 310.50 77 5400 ---- 291.50B 274.00A 274.00A 282.25 +1.50 280.75 185 5450 ---- 263.25B 246.75A 263.25B 255.75 +3.25 252.50 18 5500 ---- 236.75B 221.25A 236.75B 230.25 +3.75 226.50 612 5550 ---- 211.75B 197.25A 211.75B 205.25 +3.00 202.25 275 5600 183.75 188.25B 174.75A 183.75A 182.00 +2.50 55 179.50 132 5650 ---- 166.50B 154.00A 166.50B 160.75 +2.25 158.50 1 9 5700 ---- 146.75B 135.25A 135.25A 141.25 +2.00 139.25 21 5750 ---- 128.25B 118.00A 118.00A 123.50 +1.75 121.75 4 5800 ---- 112.00B 102.50A 102.50A 107.50 +1.50 106.00 361 5850 ---- 97.00B 88.75A 88.75A 93.00 +1.00 92.00 6 5900 ---- 84.00B 76.50A 76.50A 80.25 +1.00 79.25 425 5950 ---- 72.25B 65.50A 65.50A 69.00 +1.00 68.00 12 6000 ---- 61.75B 56.00A 56.00A 59.00 +.75 1 58.25 1 50 6050 ---- 52.75B 47.75A 47.75A 50.50 +.75 49.75 129 6100 ---- 45.00B 40.75A 40.75A 43.00 +.75 42.25 23 6150 ---- 38.25B 34.75A 34.75A 36.50 +.50 36.00 127 6200 ---- 32.50B 29.50A 29.50A 31.00 +.50 30.50 48 6250 27.50 27.50 25.00A 27.50A 26.25 +.50 1 25.75 104 6300 23.50 23.50 21.25A 23.50A 22.25 +.50 1 21.75 1 28 6350 ---- 19.75B 18.00A 18.00A 18.75 +.25 18.50 23 6400 ---- 16.75B 15.25A 15.25A 16.00 +.25 15.75 11 6450 ---- 14.25B 13.00A 13.00A 13.50 +.25 13.25 6500 ---- 12.00B ---- 12.00B 11.50 +.25 11.25 2 115 6600 ---- 8.85B 8.10A 8.10A 8.40 +.10 8.30 59 6700 ---- 6.55B 6.10A 6.10A 6.25 +.10 6.15 9 6800 ---- 4.95B ---- 4.95B 4.75 +.15 4.60 1 6900 ---- 3.75B ---- 3.75B 3.65 +.15 3.50 9 7000 ---- 2.85B ---- 2.85B 2.80 +.10 2.70 315 7100 ---- 2.15B ---- 2.15B 2.20 +.10 2.10 140 7200 ---- 1.70B ---- 1.70B 1.75 +.10 1.65 7300 ---- ---- ---- ---- 1.40 +.05 1.35 3 7400 ---- 1.10B ---- 1.10B 1.15 +.10 1.05 7500 ---- .90B ---- .90B .95 +.10 .85 132 7600 ---- .75B ---- .75B .75 +.05 .70 4 7700 ---- .60B ---- .60B .60 +.05 .55 EW MAR25 End of Month (EOM) Emini S&P Options CALL 900 ---- ---- ---- ---- 4354.00 +7.00 4347.00 1000 ---- ---- ---- ---- 4259.50 +7.00 4252.50 100 1100 ---- ---- ---- ---- 4164.75 +7.00 4157.75 1200 ---- ---- ---- ---- 4070.00 +6.75 4063.25 1300 ---- ---- ---- ---- 3975.25 +6.75 3968.50 1400 ---- ---- ---- ---- 3880.75 +6.75 3874.00 1500 ---- ---- ---- ---- 3786.25 +6.75 3779.50 1600 ---- ---- ---- ---- 3691.50 +6.50 3685.00 1700 ---- ---- ---- ---- 3597.00 +6.50 3590.50 1800 ---- ---- ---- ---- 3502.75 +6.75 3496.00 1900 ---- ---- ---- ---- 3408.25 +6.50 3401.75 2000 ---- ---- ---- ---- 3314.00 +6.50 3307.50 2100 ---- ---- ---- ---- 3219.75 +6.50 3213.25 2200 ---- ---- ---- ---- 3125.50 +6.25 3119.25 2300 ---- ---- ---- ---- 3031.50 +6.25 3025.25 2400 ---- ---- ---- ---- 2937.50 +6.25 2931.25 2500 ---- ---- ---- ---- 2843.50 +6.00 2837.50 2600 ---- ---- ---- ---- 2749.75 +6.00 2743.75 2700 ---- ---- ---- ---- 2656.25 +6.00 2650.25 2800 ---- ---- ---- ---- 2562.50 +5.75 2556.75 2900 ---- ---- ---- ---- 2469.25 +5.75 2463.50 3000 ---- ---- ---- ---- 2376.00 +5.75 2370.25 3100 ---- ---- ---- ---- 2283.00 +5.50 2277.50 3200 ---- ---- ---- ---- 2190.25 +5.50 2184.75 3300 ---- ---- ---- ---- 2097.75 +5.50 2092.25 3350 ---- ---- ---- ---- 2051.50 +5.50 2046.00 3400 ---- ---- ---- ---- 2005.25 +5.25 2000.00 3450 ---- ---- ---- ---- 1959.25 +5.25 1954.00 3500 ---- ---- ---- ---- 1913.25 +5.25 1908.00 3550 ---- ---- ---- ---- 1867.50 +5.50 1862.00 3600 ---- ---- ---- ---- 1821.75 +5.50 1816.25 3650 ---- ---- ---- ---- 1776.00 +5.25 1770.75 3700 ---- ---- ---- ---- 1730.50 +5.25 1725.25 3750 ---- ---- ---- ---- 1685.00 +5.25 1679.75 3800 ---- ---- ---- ---- 1639.50 +5.00 1634.50 3850 ---- ---- ---- ---- 1594.25 +5.00 1589.25 3900 ---- ---- ---- ---- 1549.25 +4.75 1544.50 3950 ---- ---- ---- ---- 1504.25 +4.75 1499.50 4000 ---- ---- ---- ---- 1459.50 +4.50 1455.00 4050 ---- ---- ---- ---- 1415.00 +4.50 1410.50 4100 ---- 1382.00B 1354.50A 1354.50A 1370.75 +4.50 1366.25 8 4150 ---- 1324.25B 1321.00A 1321.00A 1326.50 +4.50 1322.00 4200 ---- 1282.75B 1277.00A 1277.00A 1282.50 +4.25 1278.25 4250 ---- 1239.25B 1233.50A 1233.50A 1238.75 +4.25 1234.50 4300 ---- 1195.75B 1187.50A 1187.50A 1195.50 +4.25 1191.25 10 4350 ---- 1161.50B 1144.25A 1144.25A 1152.25 +4.25 1148.00 4400 ---- 1118.75B 1101.25A 1101.25A 1109.50 +4.25 1105.25 4450 ---- 1076.25B 1058.75A 1058.75A 1066.75 +4.00 1062.75 4500 ---- 1034.00B 1016.75A 1016.75A 1024.75 +4.25 1020.50 4550 ---- 992.00B 975.00A 975.00A 982.75 +4.00 978.75 4600 ---- 950.75B 933.50A 933.50A 941.50 +4.25 937.25 13 4650 ---- 909.50B 892.75A 892.75A 900.50 +4.00 896.50 4700 ---- 869.00B 852.00A 852.00A 859.75 +3.75 856.00 23 4750 ---- 828.75B 812.00A 812.00A 819.75 +4.00 815.75 4800 ---- 789.25B 772.25A 772.25A 780.00 +3.75 776.25 294 4850 ---- 750.00B 737.00A 737.00A 741.00 +3.50 737.50 4900 ---- 711.50B 695.00A 695.00A 702.50 +3.25 699.25 252 4950 ---- 673.50B 652.00A 652.00A 664.50 +3.00 661.50 5000 ---- 637.25B 615.00A 615.00A 627.25 +2.75 624.50 111 5050 ---- 600.75B 579.00A 579.00A 590.75 +2.25 588.50 5100 ---- 565.00B 543.50A 543.50A 554.75 +1.75 553.00 139 5150 ---- 530.00B 509.00A 509.00A 519.75 +1.25 518.50 5200 ---- 496.00B 475.25A 475.25A 485.75 +1.00 484.75 376 5250 ---- 462.75B 442.75A 442.75A 452.50 +.75 451.75 5300 ---- 430.50B 411.00A 411.00A 420.50 +.75 419.75 179 5350 ---- 399.25B 379.75A 379.75A 389.50 +1.00 388.50 5400 ---- 369.00B 350.25A 350.25A 359.75 +1.25 358.50 2 133 5450 ---- 339.75B 322.00A 322.00A 331.25 +2.00 329.25 2 2 5500 ---- 311.75B 294.75A 294.75A 304.00 +2.50 301.50 100 5550 ---- 285.25B 269.25A 269.25A 278.00 +3.25 274.75 5600 ---- 259.75B 244.75A 244.75A 253.00 +3.25 249.75 184 5650 ---- 235.75B 221.50A 221.50A 229.50 +3.25 226.25 5700 ---- 213.25B 199.75A 199.75A 207.00 +2.75 204.25 272 5750 ---- 192.25B 179.50A 179.50A 186.25 +2.50 183.75 5800 ---- 172.50B 161.00A 161.00A 166.75 +2.00 164.75 8 5850 ---- 154.25B 143.50A 143.50A 149.00 +1.75 147.25 5900 ---- 137.50B 127.75A 127.75A 132.75 +1.75 131.00 132 5950 ---- 122.00B 113.25A 113.25A 118.00 +1.75 116.25 6000 ---- 108.00B 100.00A 100.00A 104.50 +1.75 102.75 94 6050 ---- 95.50B 88.25A 88.25A 92.25 +1.50 90.75 6100 ---- 84.25B 77.75A 77.75A 81.25 +1.50 79.75 38 6150 ---- 74.00B 68.25A 68.25A 71.25 +1.25 70.00 1 1 6200 ---- 65.00B 59.75A 59.75A 62.50 +1.00 61.50 1 6250 ---- 56.75B 52.25A 52.25A 54.50 +.75 53.75 6300 ---- 49.75B 45.75A 45.75A 47.75 +.75 47.00 6350 ---- 43.50B 40.00A 40.00A 41.50 +.50 41.00 6400 ---- 38.00B 35.00A 35.00A 36.25 +.50 35.75 6450 ---- 33.00B 30.50A 30.50A 31.50 +.25 31.25 6500 ---- 28.75B 26.75A 26.75A 27.50 +.25 27.25 6550 ---- 25.25B 23.25A 23.25A 24.00 .00 24.00 6600 ---- 22.00B 20.25A 20.25A 21.00 .00 21.00 6700 ---- 16.75B 15.50A 15.50A 16.00 .00 16.00 6800 ---- 12.75B 12.00A 12.00A 12.25 .00 12.25 6900 ---- 10.00B 9.40A 9.40A 9.60 +.10 9.50 1 7000 ---- 7.80B ---- 7.80B 7.50 +.05 7.45 149 7100 ---- 6.20B ---- 6.20B 6.00 +.10 5.90 7200 ---- 4.95B ---- 4.95B 4.80 +.10 4.70 7300 ---- 3.95B ---- 3.95B 3.90 +.05 3.85 7400 ---- 3.20B ---- 3.20B 3.20 +.05 3.15 1 7500 ---- ---- ---- ---- 2.60 .00 2.60 348 7600 ---- ---- ---- ---- 2.20 +.05 2.15 7700 ---- ---- ---- ---- 1.85 +.05 1.80 EW JUN25 End of Month (EOM) Emini S&P Options CALL 1000 ---- ---- ---- ---- 4257.25 +3.75 4253.50 1100 ---- ---- ---- ---- 4163.75 +3.50 4160.25 1200 ---- ---- ---- ---- 4070.25 +3.50 4066.75 1300 ---- ---- ---- ---- 3977.00 +3.75 3973.25 1400 ---- ---- ---- ---- 3883.50 +3.75 3879.75 1500 ---- ---- ---- ---- 3790.25 +3.75 3786.50 1600 ---- ---- ---- ---- 3696.75 +3.75 3693.00 1700 ---- ---- ---- ---- 3603.50 +3.75 3599.75 1800 ---- ---- ---- ---- 3510.25 +3.75 3506.50 1900 ---- ---- ---- ---- 3417.25 +4.00 3413.25 2000 ---- ---- ---- ---- 3324.25 +4.00 3320.25 2100 ---- ---- ---- ---- 3231.25 +4.00 3227.25 2200 ---- ---- ---- ---- 3138.50 +4.00 3134.50 2300 ---- ---- ---- ---- 3045.75 +4.00 3041.75 2400 ---- ---- ---- ---- 2953.25 +4.00 2949.25 2500 ---- ---- ---- ---- 2860.75 +4.00 2856.75 2600 ---- ---- ---- ---- 2768.25 +3.75 2764.50 2700 ---- ---- ---- ---- 2676.00 +3.75 2672.25 2800 ---- ---- ---- ---- 2584.00 +3.75 2580.25 2900 ---- ---- ---- ---- 2492.25 +3.75 2488.50 3000 ---- ---- ---- ---- 2400.75 +4.00 2396.75 3100 ---- ---- ---- ---- 2309.50 +4.00 2305.50 3200 ---- ---- ---- ---- 2218.50 +4.00 2214.50 3300 ---- ---- ---- ---- 2127.75 +4.00 2123.75 3400 ---- ---- ---- ---- 2037.50 +4.25 2033.25 3500 ---- ---- ---- ---- 1947.50 +4.25 1943.25 3600 ---- ---- ---- ---- 1857.75 +4.00 1853.75 3700 ---- ---- ---- ---- 1768.75 +4.00 1764.75 3800 ---- ---- ---- ---- 1680.00 +3.75 1676.25 3900 ---- ---- ---- ---- 1592.25 +3.75 1588.50 4000 ---- ---- ---- ---- 1505.00 +3.75 1501.25 4100 ---- ---- ---- ---- 1418.50 +3.50 1415.00 4200 ---- ---- 1318.50A 1318.50A 1332.75 +3.25 1329.50 4300 ---- 1250.50B 1234.25A 1234.25A 1248.25 +3.25 1245.00 4400 ---- 1167.25B 1151.00A 1151.00A 1165.00 +3.50 1161.50 4500 ---- 1085.25B 1069.00A 1069.00A 1082.75 +3.25 1079.50 4600 ---- 1004.75B 988.50A 988.50A 1002.00 +3.25 998.75 4700 ---- 926.00B 909.50A 909.50A 923.00 +3.25 919.75 4800 ---- 848.50B 832.50A 832.50A 845.50 +3.00 842.50 4900 ---- 773.50B 757.75A 757.75A 770.25 +2.50 767.75 5000 ---- 704.50B 684.00A 684.00A 697.00 +2.00 695.00 5100 ---- 633.75B 614.00A 614.00A 626.25 +1.25 625.00 70 5200 ---- 566.00B 546.50A 546.50A 558.25 +.50 557.75 59 5300 ---- 501.00B 482.50A 482.50A 493.25 .00 493.25 231 5400 ---- 439.50B 422.25A 422.25A 431.75 -.25 432.00 79 5500 ---- 381.50B 365.00A 365.00A 374.25 +.75 373.50 14 5600 ---- 327.50B 312.50A 312.50A 320.75 +2.25 318.50 14 5700 ---- 278.00B 264.25A 264.25A 271.75 +3.00 268.75 32 5800 ---- 233.25B 221.00A 221.00A 227.75 +3.00 224.75 86 5900 ---- 193.50B 182.50A 182.50A 188.50 +2.25 186.25 78 6000 ---- 159.00B 149.25A 149.25A 154.50 +1.75 152.75 6100 ---- 129.50B 121.25A 121.25A 125.50 +1.25 124.25 6200 ---- 104.50B 97.50A 97.50A 101.00 +.75 100.25 6300 ---- 83.75B 78.00A 78.00A 81.00 +.75 80.25 6400 ---- 66.75B 62.25A 62.25A 64.50 +.75 63.75 6500 ---- 53.00B 49.50A 49.50A 51.00 +.50 50.50 6600 ---- 42.00B 39.75A 42.00B 40.25 +.25 40.00 62 6700 ---- 33.25B 31.50A 33.25B 31.75 .00 31.75 50 6800 ---- 26.25B 25.00A 26.25B 25.25 .00 25.25 264 6900 ---- 21.00B ---- 21.00B 20.00 .00 20.00 7000 ---- 16.50B ---- 16.50B 16.00 .00 16.00 7100 ---- 13.25B ---- 13.25B 12.75 -.25 13.00 7200 ---- 10.75B ---- 10.75B 10.50 .00 10.50 7300 ---- 8.80B ---- 8.80B 8.55 -.05 8.60 7400 ---- 7.25B ---- 7.25B 7.05 -.05 7.10 7500 ---- 6.00B ---- 6.00B 5.90 .00 5.90 7600 ---- 5.00B ---- 5.00B 4.95 .00 4.95 7700 ---- ---- ---- ---- 4.15 .00 4.15 7800 ---- ---- ---- ---- 3.50 .00 3.50 EW SEP25 End of Month (EOM) Emini S&P Options CALL 1200 ---- ---- ---- ---- 4068.75 +4.75 4064.00 1300 ---- ---- ---- ---- 3976.50 +4.75 3971.75 1400 ---- ---- ---- ---- 3884.25 +4.75 3879.50 1500 ---- ---- ---- ---- 3792.00 +4.75 3787.25 1600 ---- ---- ---- ---- 3699.75 +4.75 3695.00 1700 ---- ---- ---- ---- 3607.75 +4.75 3603.00 1800 ---- ---- ---- ---- 3515.50 +4.50 3511.00 1900 ---- ---- ---- ---- 3423.75 +4.75 3419.00 2000 ---- ---- ---- ---- 3331.75 +4.75 3327.00 2100 ---- ---- ---- ---- 3240.00 +4.75 3235.25 2200 ---- ---- ---- ---- 3148.50 +4.75 3143.75 2300 ---- ---- ---- ---- 3057.00 +4.75 3052.25 2400 ---- ---- ---- ---- 2965.75 +4.75 2961.00 2500 ---- ---- ---- ---- 2874.75 +4.75 2870.00 2600 ---- ---- ---- ---- 2783.75 +4.75 2779.00 2700 ---- ---- ---- ---- 2693.00 +4.50 2688.50 2800 ---- ---- ---- ---- 2602.50 +4.50 2598.00 2900 ---- ---- ---- ---- 2512.50 +4.50 2508.00 3000 ---- ---- ---- ---- 2422.50 +4.50 2418.00 3100 ---- ---- ---- ---- 2332.75 +4.50 2328.25 3200 ---- ---- ---- ---- 2243.50 +4.50 2239.00 3300 ---- ---- ---- ---- 2154.50 +4.50 2150.00 3400 ---- ---- ---- ---- 2065.75 +4.25 2061.50 3500 ---- ---- ---- ---- 1977.50 +4.25 1973.25 3600 ---- ---- ---- ---- 1889.75 +4.00 1885.75 3700 ---- ---- ---- ---- 1802.75 +4.25 1798.50 3800 ---- ---- ---- ---- 1716.25 +4.25 1712.00 3900 ---- ---- ---- ---- 1630.25 +4.00 1626.25 4000 ---- ---- ---- ---- 1545.25 +4.00 1541.25 4100 ---- ---- ---- ---- 1461.00 +3.75 1457.25 4200 ---- ---- ---- ---- 1377.75 +3.75 1374.00 4300 ---- ---- ---- ---- 1295.50 +3.75 1291.75 4400 ---- ---- ---- ---- 1214.25 +3.50 1210.75 4500 ---- ---- ---- ---- 1134.25 +3.25 1131.00 4600 ---- ---- ---- ---- 1055.75 +3.25 1052.50 4700 ---- 981.75B 967.25A 967.25A 978.50 +3.00 975.50 4800 ---- ---- ---- ---- 903.00 +3.00 900.00 4900 ---- 838.00B 819.00A 819.00A 829.25 +2.75 826.50 5000 ---- 766.50B 748.00A 748.00A 757.50 +2.75 754.75 5100 ---- 697.25B 679.00A 679.00A 688.00 +2.50 685.50 5200 ---- 630.50B 613.00A 613.00A 621.00 +2.50 618.50 5300 ---- 566.00B 549.25A 549.25A 556.75 +2.50 554.25 5400 ---- 504.50B 488.50A 488.50A 495.50 +2.25 493.25 5500 ---- 446.25B 431.00A 431.00A 437.50 +2.25 435.25 5600 ---- 391.25B 377.25A 377.25A 383.25 +2.25 381.00 5700 ---- 340.00B 327.00A 327.00A 332.75 +2.00 330.75 5800 ---- 293.00B 281.00A 281.00A 286.50 +2.00 284.50 5900 ---- 249.75B 239.25A 239.25A 244.25 +1.75 242.50 6000 ---- 211.25B 202.00A 202.00A 206.50 +1.75 204.75 6100 ---- 177.00B 169.25A 169.25A 173.00 +1.50 171.50 6200 ---- 147.50B 140.75A 140.75A 143.75 +1.25 142.50 6300 ---- 122.00B 116.50A 116.50A 118.75 +1.00 117.75 6400 ---- 100.25B 96.25A 100.25B 97.50 +1.00 96.50 6500 ---- 82.00B 78.50A 82.00B 79.75 +.75 79.00 6600 ---- 67.00B ---- 67.00B 65.00 +.50 64.50 6700 ---- 54.50B ---- 54.50B 52.75 +.25 52.50 6800 ---- 44.50B ---- 44.50B 43.00 +.25 42.75 6900 ---- 36.25B ---- 36.25B 35.00 .00 35.00 7000 ---- 29.50B ---- 29.50B 28.75 +.25 28.50 7100 ---- 24.25B ---- 24.25B 23.50 .00 23.50 7200 ---- 19.75B ---- 19.75B 19.25 .00 19.25 7300 ---- 16.25B ---- 16.25B 16.00 .00 16.00 7400 ---- 13.50B ---- 13.50B 13.25 .00 13.25 7500 ---- 11.25B ---- 11.25B 11.00 .00 11.00 7600 ---- 9.30B ---- 9.30B 9.20 -.05 9.25 7700 ---- 7.80B ---- 7.80B 7.70 -.05 7.75 7800 ---- 6.60B ---- 6.60B 6.50 .00 6.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17963 16464 194810 EW APR24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 900 ---- ---- ---- ---- CAB .00 CAB 38 1000 ---- ---- ---- ---- CAB .00 CAB 51 145 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 .10 1 196 2400 ---- ---- ---- ---- .05 -.05 .10 1 915 2500 .10 .10 .10 .10 .10 .00 2 .10 1 103 2550 ---- ---- ---- ---- .10 .00 .10 76 2600 ---- ---- ---- ---- .10 .00 .10 995 2650 ---- ---- ---- ---- .10 .00 .10 143 2700 ---- ---- ---- ---- .10 .00 .10 871 2750 ---- ---- ---- ---- .10 -.05 .15 435 2800 ---- ---- ---- ---- .10 -.05 .15 3358 2850 ---- ---- ---- ---- .10 -.05 .15 3782 2900 .10 .10 .10 .10 .10 -.05 10 .15 17 3509 2950 ---- ---- ---- ---- .15 .00 .15 14 438 3000 ---- ---- ---- ---- .15 .00 .15 9 5543 3050 .15 .15 .15 .15 .15 .00 4 .15 1 4174 3100 .15 .15 .15 .15 .15 -.05 5 .20 6 457 3150 .20 .20 .20 .20 .15 -.05 12 .20 20 279 3200 ---- ---- ---- ---- .20 .00 .20 34 942 3250 .25 .25 .20 .20 .20 -.05 18 .25 1202 1636 3300 .20 .20 .20 .20 .25 .00 29 .25 39 1668 3350 ---- ---- .25A .25A .25 -.05 12 .30 12 2312 3400 .30 .30 .25 .25 .25 -.05 17 .30 4 1024 3450 .25 .25 .25 .25 .30 -.05 40 .35 1211 3500 ---- ---- .30A .30A .30 -.10 .40 52 1743 3550 ---- ---- .35A .35A .35 -.05 .40 2 702 3600 .35 .35 .35 .35 .35 -.10 8 .45 1432 3650 ---- ---- .40A .40A .40 -.10 .50 1027 3700 ---- ---- .40A .40A .40 -.15 .55 5 1415 3750 .65 .65 .45 .45 .45 -.15 20 .60 8 1646 3800 .60 .65B .45 .45 .50 -.15 11 .65 17 1474 3850 .75 .75 .50 .50 .50 -.20 32 .70 264 3563 3900 .75 .75 .55A .60A .55 -.20 33 .75 80 1151 3950 .85 .85 .60 .65 .60 -.25 45 .85 48 1999 3975 ---- ---- .60A .60A .65 -.20 .85 357 4000 .90 .90 .65 .65 .70 -.20 129 .90 389 2191 4025 1.00 1.00 .65A .85A .70 -.25 121 .95 20 254 4050 1.00 1.05 .70A .75A .75 -.20 40 .95 39 926 4075 ---- ---- .75A .75A .80 -.20 1.00 9 4131 4100 1.05 1.05 .75A .90A .80 -.25 22 1.05 12 1723 4125 1.15 1.15 .80A 1.15A .85 -.25 58 1.10 20 531 4150 1.00 1.00 .80 .80B .90 -.25 16 1.15 5 1878 4175 ---- ---- .90A .90A .95 -.25 1.20 4 454 4200 1.00 1.00 .90A 1.00 1.00 -.25 128 1.25 203 1347 4225 ---- 1.35B .95A 1.35B 1.05 -.25 1.30 10 571 4250 1.35 1.40 1.00 1.05 1.10 -.25 26 1.35 2 615 4275 1.35 1.50 1.05 1.05B 1.15 -.25 126 1.40 336 1087 4300 1.50 1.55 1.10A 1.20B 1.20 -.30 17 1.50 220 3714 4325 ---- 1.60B 1.15A 1.60B 1.25 -.30 1.55 21 2800 4350 1.35 1.70B 1.25A 1.35B 1.30 -.30 6 1.60 3 856 4375 ---- 1.80B 1.30A 1.80B 1.35 -.35 1.70 27 611 4400 1.95 1.95 1.35A 1.50B 1.45 -.35 106 1.80 443 1850 4425 2.00 2.00 1.45A 1.55B 1.50 -.35 10 1.85 1 441 4430 1.95 2.00B 1.45A 1.95A 1.55 -.35 300 1.90 182 4440 ---- 2.05B 1.50A 2.05B 1.55 -.40 1.95 164 4450 2.15 2.15 1.50 1.60 1.60 -.35 55 1.95 19 1183 4460 ---- 2.15B 1.55A 2.15B 1.65 -.35 2.00 86 4470 ---- 2.20B 1.60A 2.20B 1.65 -.40 1 2.05 20 4475 ---- 2.20B 1.60A 2.20B 1.70 -.40 6 2.10 4 249 4480 ---- 2.25B 1.60A 2.25B 1.70 -.40 2.10 421 4490 ---- 2.30B 1.65A 2.30B 1.75 -.40 2.15 201 4500 2.25 2.35 1.65 1.65 1.80 -.40 9 2.20 176 4643 4510 ---- 2.40B 1.75A 2.40B 1.80 -.45 2.25 446 4520 ---- 2.45B 1.80A 2.45B 1.85 -.45 2.30 376 4525 ---- 2.50B 1.80A 2.50B 1.90 -.40 4 2.30 7 2990 4530 1.85 2.50B 1.85 1.85 1.90 -.45 25 2.35 307 4540 1.90 2.60B 1.90 1.90 1.95 -.45 2 2.40 6 401 4550 2.50 2.65 1.95 2.00 2.00 -.45 28 2.45 40 2595 4560 ---- 2.70B 2.00A 2.70B 2.05 -.45 2.50 3 596 4570 2.80 2.80 2.00A 2.60A 2.10 -.50 39 2.60 135 1203 4575 2.85 2.85 2.05 2.05B 2.15 -.45 4 2.60 21 755 4580 2.85 2.85 2.05A 2.85A 2.15 -.50 36 2.65 60 758 4590 2.85 2.95B 2.15A 2.85A 2.20 -.50 6 2.70 9 552 4600 3.00 3.05 2.15 2.15 2.30 -.50 183 2.80 503 6429 4610 3.05 3.10B 2.25 2.25B 2.35 -.50 42 2.85 42 546 4620 3.20 3.20 2.30A 2.40A 2.40 -.55 11 2.95 21 471 4625 2.90 3.25B 2.35A 2.90B 2.45 -.50 35 2.95 47 596 4630 3.25 3.30B 2.35A 2.60A 2.50 -.50 34 3.00 40 516 4640 3.40 3.40 2.45 2.45B 2.55 -.55 49 3.10 58 479 4650 3.55 3.55 2.50A 2.85A 2.60 -.60 43 3.20 553 3469 4660 2.75 3.60B 2.60A 2.65 2.70 -.55 46 3.25 140 341 4670 ---- 3.70B 2.65A 3.70B 2.80 -.55 3.35 14 582 4675 3.70 3.75B 2.70A 3.70B 2.80 -.60 100 3.40 382 1222 4680 2.75 3.80B 2.75 2.75B 2.85 -.60 25 3.45 2 144 4690 3.85 3.95B 2.80A 3.05A 2.95 -.60 10 3.55 1 274 4700 4.05 4.05 2.90A 2.95B 3.05 -.60 66 3.65 457 3067 4710 3.75 4.20 3.00A 3.30A 3.15 -.65 19 3.80 15 409 4720 4.35 4.35 3.10A 3.50B 3.25 -.65 5 3.90 7 814 4725 4.10 4.40B 3.15A 4.10A 3.30 -.65 2 3.95 46 1105 4730 4.15 4.50B 3.20A 4.15A 3.35 -.70 1 4.05 4 219 4740 3.35 4.65B 3.30A 3.35B 3.45 -.70 1 4.15 4 239 4750 3.80 4.80B 3.45A 3.60A 3.55 -.75 20 4.30 493 2819 4760 3.85 5.00B 3.55A 3.85A 3.70 -.75 2 4.45 737 661 4770 4.05 5.20B 3.70A 3.80A 3.85 -.75 3 4.60 186 314 4775 4.90 5.30B 3.75A 3.90A 3.90 -.80 24 4.70 184 1382 4780 ---- 5.40B 3.80A 5.40B 3.95 -.80 4.75 90 218 4790 4.55 5.60B 3.95A 4.50B 4.10 -.85 54 4.95 28 817 4800 5.50 5.85 4.10 4.10 4.30 -.80 416 5.10 168 4253 4810 ---- 6.05B 4.25A 6.05B 4.45 -.85 5.30 3 691 4820 ---- 6.30B 4.40A 6.30B 4.65 -.90 5.55 54 259 4825 ---- 6.40B 4.50A 6.40B 4.70 -.95 5.65 3 1076 4830 5.15 6.55B 4.60A 5.15B 4.80 -.95 5 5.75 240 4840 ---- 6.85B 4.75A 6.85B 5.00 -1.00 15 6.00 6 574 4850 6.70 7.15B 4.95A 5.00A 5.25 -1.00 15 6.25 214 2100 4860 ---- 7.45B 5.20A 7.45B 5.50 -1.05 6.55 3 435 4870 6.45 7.80B 5.40A 6.45A 5.75 -1.10 8 6.85 109 277 4875 7.40 8.00B 5.55A 7.40A 5.85 -1.15 22 7.00 189 823 4880 7.55 8.15B 5.65A 6.25A 6.00 -1.15 72 7.15 29 276 4890 ---- 8.55B 5.90A 8.55B 6.30 -1.20 7.50 141 330 4900 7.95 8.95B 6.20A 6.40 6.60 -1.20 44 7.80 678 2731 4910 9.00 9.40B 6.45A 6.70 6.95 -1.25 30 8.20 4 174 4920 9.80 9.85B 6.80A 6.90B 7.30 -1.30 26 8.60 2 461 4925 7.25 10.00B 6.95A 7.25B 7.45 -1.40 13 8.85 10 603 4930 10.00 10.25B 7.15A 10.00A 7.65 -1.40 4 9.05 1 246 4940 10.25 10.75B 7.50A 10.25B 8.10 -1.40 1 9.50 5 278 4950 10.75 11.25B 7.90A 8.65A 8.50 -1.50 125 10.00 73 1496 4960 12.00 12.00 8.30A 12.00A 9.00 -1.50 5 10.50 10 675 4970 9.25 12.75B 8.75A 9.25A 9.50 -1.50 4 11.00 21 329 4975 9.50 13.00B 9.00A 9.40B 9.80 -1.45 200 11.25 205 1125 4980 9.90 13.25B 9.25A 9.90A 10.00 -1.50 43 11.50 15 342 4990 14.00 14.00 9.80A 10.75A 10.75 -1.50 55 12.25 43 353 5000 14.25 15.00 10.50A 11.50A 11.25 -1.75 1494 13.00 1404 9666 5010 15.75 15.75 11.00A 12.25B 12.00 -1.75 575 13.75 35 457 5020 13.25 16.75B 11.75A 12.00A 12.75 -2.00 98 14.75 23 276 5025 16.75 17.25B 12.00A 13.25A 13.00 -2.00 125 15.00 1087 1422 5030 13.00 17.75B 12.50A 13.00B 13.50 -2.00 27 15.50 84 749 5040 17.75 18.75B 13.25A 14.00A 14.50 -1.75 7 16.25 44 486 5050 19.50 20.00B 14.00A 15.50A 15.25 -2.00 109 17.25 352 1872 5060 15.00 21.25B 14.75A 16.50A 16.25 -2.00 108 18.25 21 238 5070 16.00 22.50B 15.75A 17.75A 17.50 -2.00 89 19.50 65 438 5075 22.50 23.25B 16.25A 19.25B 18.00 -2.00 68 20.00 266 1678 5080 23.25 24.00B 16.75A 20.25A 18.50 -2.25 78 20.75 109 334 5090 23.75 25.50B 18.00A 18.50B 19.75 -2.25 42 22.00 29 215 5100 25.00 27.25B 19.25 21.50A 21.25 -2.25 2228 23.50 4697 5691 5110 27.25 29.00B 20.50A 28.00A 22.75 -2.50 73 25.25 43 248 5120 29.00 31.00 21.75A 26.00B 24.25 -2.50 43 26.75 79 342 5125 30.00 32.00B 22.50A 24.75B 25.00 -2.75 56 27.75 611 1021 5130 30.75 33.00B 23.25A 23.75B 26.00 -2.50 40 28.50 30 371 5140 33.00 35.25B 25.00A 25.75B 27.75 -2.75 8 30.50 139 576 5150 36.25 37.50B 26.75A 29.50A 29.75 -2.75 359 32.50 347 2744 5160 37.75 40.00B 28.50A 33.75B 32.00 -2.75 36 34.75 105 778 5170 40.00 42.75B 30.75A 37.00A 34.25 -3.00 53 37.25 46 477 5175 41.50 44.00B 31.75A 38.00A 35.50 -3.00 213 38.50 55 487 5180 42.75 45.50B 32.75A 44.25B 36.75 -3.00 49 39.75 31 620 5190 47.00 48.75B 35.25A 38.50A 39.25 -3.25 18 42.50 55 266 5200 47.75 52.00B 37.75A 41.50A 42.00 -3.50 1128 45.50 2840 4943 5210 53.50 55.25B 40.50A 42.75A 45.00 -3.50 127 48.50 53 362 5220 48.00 59.00B 43.50A 48.50A 48.25 -3.75 29 52.00 59 215 5225 58.50 61.00B 45.00A 50.75A 50.00 -3.75 233 53.75 47 1022 5230 60.25 63.00B 46.50A 49.00A 51.75 -3.75 15 55.50 71 149 5240 63.00 67.25B 50.00A 61.50B 55.50 -3.75 73 59.25 83 293 5250 64.00 71.50B 53.50A 58.00B 59.25 -4.25 488 63.50 264 1150 5260 73.25 76.25B 57.50A 62.00A 63.50 -4.25 104 67.75 48 232 5270 77.75 81.25B 61.50A 66.50A 67.75 -4.25 147 72.00 29 229 5275 77.25 83.75B 63.75A 71.00B 70.00 -4.25 314 74.25 125 356 5280 79.75 86.50B 66.00A 78.00B 72.25 -4.25 160 76.50 36 170 5290 78.75 91.75B 70.50A 85.25B 77.25 -4.25 22 81.50 116 193 5300 92.00 97.50B 75.25 80.50A 82.50 -4.25 192 86.75 361 926 5310 97.75 103.50B 80.50A 90.25A 88.00 -4.50 145 92.50 9 192 5320 ---- 109.75B 86.00A 109.75B 93.75 -4.75 62 98.50 4 208 5325 91.50 113.00B 88.75A 89.50A 96.75 -5.00 2 101.75 12 162 5330 ---- 116.25B 91.75A 116.25B 99.75 -5.00 104.75 2 57 5340 103.50 123.00B 97.75A 109.00A 106.00 -5.25 11 111.25 35 5350 122.50 130.00B 104.00A 108.75A 112.50 -5.50 20 118.00 70 93 5355 ---- ---- ---- 108.00A 116.00 ---- ---- 5360 ---- 137.25B 110.50A 137.25B 119.50 -5.25 124.75 14 5370 ---- 144.50B 117.25A 144.50B 126.50 -5.50 132.00 14 5375 ---- 148.50B 120.75A 148.50B 130.00 -5.50 135.50 2 57 5380 127.50 152.25B 124.25A 127.50B 133.75 -5.50 1 139.25 11 5390 ---- 160.00B 131.50A 160.00B 141.25 -5.75 147.00 5400 159.75 168.25B 139.00A 152.25A 149.00 -5.75 12 154.75 1023 5410 ---- 176.50B 146.50A 176.50B 157.00 -5.75 162.75 3 4 5420 ---- 184.75B 154.50A 184.75B 165.25 -5.75 171.00 44 5425 ---- 189.00B 158.50A 189.00B 169.50 -5.75 175.25 1001 5430 ---- 193.50B 162.50A 193.50B 173.50 -6.00 179.50 1 5440 ---- 202.00B 171.00A 202.00B 182.25 -5.75 188.00 5 5450 ---- 210.75B 179.25A 210.75B 190.75 -6.00 196.75 1 5460 ---- 219.75B 188.00A 219.75B 199.75 -5.75 205.50 1 5470 ---- 229.00B 196.75A 196.75A 208.75 -6.00 214.75 5475 ---- 233.50B 201.25A 201.25A 213.25 -6.00 219.25 5480 ---- 238.25B 205.75A 238.25B 217.75 -6.00 223.75 1 5490 ---- 247.50B 214.75A 247.50B 227.00 -6.00 233.00 5500 ---- 257.00B 224.00A 257.00B 236.25 -6.00 242.25 1 19 5510 ---- 266.50B 233.25A 233.25A 245.75 -6.00 251.75 5520 ---- 276.00B 242.75A 242.75A 255.25 -6.00 261.25 5525 273.75 280.75B 247.25A 273.75B 260.00 -6.00 1 266.00 1 5530 ---- 285.50B 252.00A 285.50B 264.75 -6.00 270.75 5540 ---- 295.25B 261.75A 261.75A 274.50 -6.00 280.50 5550 ---- 305.00B 271.25A 271.25A 284.00 -6.25 290.25 1 5560 ---- 314.75B 281.00A 281.00A 293.75 -6.00 299.75 5570 ---- 324.50B 290.75A 290.75A 303.50 -6.00 309.50 5575 ---- 329.50B 295.50A 295.50A 308.50 -6.00 314.50 5580 ---- 334.25B 300.50A 300.50A 313.50 -6.00 319.50 5590 ---- 344.00B 310.00A 310.00A 323.25 -6.00 329.25 5600 ---- 354.00B 320.00A 320.00A 333.00 -6.00 339.00 5610 ---- 357.25B 329.75A 329.75A 342.75 -6.00 348.75 5620 ---- 360.25B 339.75A 360.25B 352.75 -6.00 358.75 5625 ---- 365.00B 344.50A 365.00B 357.75 -6.00 363.75 1 5630 ---- 370.00B 349.50A 370.00B 362.50 -6.00 368.50 5640 ---- 379.75B 359.25A 379.75B 372.50 -6.00 378.50 5650 ---- 389.50B 382.75A 389.50B 382.50 -6.00 388.50 5660 ---- 399.25B 392.75A 399.25B 392.25 -6.00 398.25 5670 ---- 409.00B 403.00A 409.00B 402.25 -6.00 408.25 5675 ---- 413.75B 408.00A 413.75B 407.25 -6.00 413.25 5680 ---- 418.75B 413.00A 418.75B 412.25 -5.75 418.00 5700 442.00 442.00 433.00A 440.00A 432.00 -6.00 2 438.00 4 5725 ---- 463.00B 458.25A 463.00B 456.75 -6.00 462.75 5750 ---- ---- 483.50A 483.50A 481.75 -6.00 487.75 5775 ---- ---- 508.50A 508.50A 506.50 -6.00 512.50 5800 ---- ---- 533.75A 533.75A 531.50 -6.00 537.50 5825 ---- ---- ---- ---- 556.25 -6.00 562.25 5850 ---- ---- ---- ---- 581.25 -6.00 587.25 5900 ---- ---- ---- ---- 631.00 -6.00 637.00 5950 ---- ---- ---- ---- 680.75 -6.00 686.75 6000 ---- ---- ---- ---- 730.50 -6.00 736.50 104 6050 ---- ---- ---- ---- 780.25 -6.00 786.25 6100 ---- ---- ---- ---- 830.25 -5.75 836.00 6150 ---- ---- ---- ---- 880.00 -5.75 885.75 6200 ---- ---- ---- ---- 929.75 -5.75 935.50 6250 ---- ---- ---- ---- 979.50 -6.00 985.50 6300 ---- ---- ---- ---- 1029.25 -6.00 1035.25 6350 ---- ---- ---- ---- 1079.00 -6.00 1085.00 6400 ---- ---- ---- ---- 1129.00 -5.75 1134.75 6500 ---- ---- ---- ---- 1228.50 -5.75 1234.25 6600 ---- ---- ---- ---- 1328.00 -6.00 1334.00 6700 ---- ---- ---- ---- 1427.75 -5.75 1433.50 6800 ---- ---- ---- ---- 1527.25 -5.75 1533.00 6900 ---- ---- ---- ---- 1626.75 -6.00 1632.75 7000 ---- ---- ---- ---- 1726.50 -5.75 1732.25 7100 ---- ---- ---- ---- 1826.00 -5.75 1831.75 7200 ---- ---- ---- ---- 1925.50 -5.75 1931.25 7300 ---- ---- ---- ---- 2025.25 -5.75 2031.00 7400 ---- ---- ---- ---- 2124.75 -5.75 2130.50 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 ---- ---- ---- ---- .05 -.05 .10 1700 ---- ---- ---- ---- .10 .00 .10 12 117 1800 ---- ---- ---- ---- .10 .00 .10 14 1900 ---- ---- ---- ---- .10 .00 165 .10 96 2000 ---- ---- ---- ---- .15 .00 .15 206 2100 ---- ---- ---- ---- .15 .00 .15 2 97 2200 ---- ---- ---- ---- .20 .00 143 .20 909 2300 ---- ---- ---- ---- .20 .00 .20 204 2400 ---- ---- ---- ---- .25 .00 .25 812 2500 ---- ---- .30A .30A .25 -.10 .35 157 2600 ---- ---- .35A .35A .30 -.10 .40 32 168 2700 ---- ---- .40A .40A .35 -.15 3 .50 10 233 2800 ---- ---- .45A .45A .40 -.15 .55 11 234 2850 ---- ---- .50A .50A .45 -.15 .60 6 5459 2900 .50 .50 .50 .50 .50 -.15 5 .65 15 3205 2950 ---- ---- .60A .60A .55 -.15 .70 10 6568 3000 .65 .65 .60 .60 .60 -.10 22 .70 363 3500 3050 ---- ---- .65A .65A .65 -.10 .75 6764 3100 .70 .70 .70 .70 .70 -.10 168 .80 5 1931 3150 ---- ---- .75A .75A .75 -.15 .90 6 741 3200 .85 .85 .85 .85 .80 -.15 7 .95 60 3793 3250 ---- ---- .90A .90A .90 -.15 1.05 1 1285 3300 1.00 1.00 .95A 1.00A .95 -.15 6 1.10 18 264 3350 ---- ---- 1.05A 1.05A 1.05 -.15 1.20 484 3400 1.15 1.15 1.10 1.10 1.10 -.20 14 1.30 49 1813 3450 1.50 1.50 1.20 1.20 1.20 -.20 29 1.40 38 1031 3500 1.50 1.55 1.30A 1.45A 1.30 -.20 155 1.50 23 1328 3550 1.65 1.65 1.40A 1.65A 1.40 -.25 1 1.65 16 2624 3600 1.80 1.80 1.50A 1.55A 1.55 -.20 14 1.75 18 877 3650 1.65 1.65 1.65 1.65B 1.65 -.25 5 1.90 11 1621 3700 1.95 2.05B 1.75A 1.80A 1.80 -.25 21 2.05 104 1226 3750 2.25 2.25 1.90A 2.00A 1.95 -.25 7 2.20 18 944 3800 2.35 2.45 2.05A 2.45A 2.10 -.25 41 2.35 60 1677 3850 2.55 2.70 2.25A 2.30A 2.25 -.30 91 2.55 10 646 3900 2.45 2.80B 2.35 2.40 2.45 -.30 66 2.75 18 1499 3950 2.60 3.05B 2.60 2.60B 2.65 -.30 5 2.95 30 852 4000 3.25 3.35B 2.80 2.80B 2.85 -.35 25 3.20 51 2627 4050 3.60 3.65B 3.05A 3.60B 3.10 -.35 4 3.45 26 1441 4100 4.00 4.00 3.35 3.50A 3.40 -.35 62 3.75 26 2526 4125 ---- 4.10B 3.45A 4.10B 3.55 -.35 3.90 24 445 4150 3.85 4.30B 3.60A 3.80A 3.70 -.35 5 4.05 29 1494 4175 4.50 4.50 3.70 3.70B 3.85 -.40 20 4.25 17 634 4200 4.70 4.70 3.95A 4.05A 4.00 -.45 17 4.45 64 2339 4225 4.50 4.95B 4.10 4.10B 4.20 -.45 47 4.65 71 283 4250 4.40 5.15B 4.30A 4.40A 4.40 -.45 6 4.85 1 1347 4275 4.55 5.45B 4.50A 4.55B 4.60 -.45 13 5.05 227 4300 4.95 5.70B 4.75A 4.95A 4.85 -.45 13 5.30 73 1974 4325 ---- 6.00B 4.95A 6.00B 5.05 -.50 5.55 143 4350 5.90 6.30B 5.20A 5.25 5.30 -.55 45 5.85 47 769 4375 5.70 6.60B 5.45A 5.70B 5.60 -.55 4 6.15 15 276 4400 6.80 6.95B 5.75A 6.25B 5.90 -.55 52 6.45 243 1194 4425 6.65 7.35B 5.95 5.95B 6.20 -.60 5 6.80 21 385 4450 6.40 7.75B 6.40 6.40B 6.55 -.65 10 7.20 267 1405 4475 ---- 8.20B 6.75A 8.20B 6.90 -.70 2 7.60 19 111 4500 ---- 8.70B 7.10A 8.70B 7.30 -.75 8 8.05 218 1140 4525 ---- 9.20B 7.55A 9.20B 7.75 -.75 3 8.50 1 139 4530 ---- ---- ---- 7.65A 7.85 ---- ---- 4540 ---- 9.55B 7.80A 9.55B 8.05 -.75 1 8.80 6 26 4550 8.00 9.75B 8.00 8.10A 8.20 -.80 39 9.00 26 1038 4560 ---- 10.00B 8.20A 10.00B 8.40 -.85 9.25 8 7 4570 ---- 10.25B 8.35A 10.25B 8.65 -.80 9.45 1 3 4575 10.25 10.25 8.45A 10.25A 8.75 -.85 35 9.60 114 451 4580 ---- 10.50B 8.55A 10.50B 8.85 -.85 9.70 39 4590 10.50 10.75B 8.80A 10.50B 9.05 -.90 5 9.95 2 4 4600 10.25 11.25 9.00A 11.25A 9.30 -.95 11 10.25 79 1169 4610 10.50 11.25B 9.25A 10.00A 9.55 -.95 7 10.50 4620 10.75 11.50B 9.50 9.50B 9.80 -.95 26 10.75 10 4625 9.85 11.75B 9.60A 10.00A 9.90 -.85 102 10.75 1 172 4630 10.00 11.75B 9.70A 10.00A 10.00 -1.00 2 11.00 1 2 4640 ---- 12.25B 10.00A 12.25B 10.25 -1.00 11.25 4 15 4650 12.50 12.50 10.25A 11.00A 10.50 -1.00 42 11.50 52 1598 4660 12.75 12.75 10.50 10.50B 11.00 -1.00 5 12.00 87 87 4670 ---- 13.25B 10.75A 13.25B 11.25 -1.00 12.25 2 7 4675 13.00 13.25B 11.00 11.25 11.25 -1.25 9 12.50 27 219 4680 11.75 13.50B 11.25A 11.75A 11.50 -1.00 3 12.50 1 6 4690 ---- 14.00B 11.50A 14.00B 11.75 -1.25 13.00 5 6 4700 14.25 14.50 11.75A 12.25A 12.25 -1.00 69 13.25 506 2853 4710 ---- 14.75B 12.00A 14.75B 12.50 -1.25 13.75 6 11 4720 ---- 15.25B 12.50A 15.25B 13.00 -1.00 48 14.00 44 76 4725 13.00 15.50B 12.75A 13.00A 13.00 -1.25 2 14.25 4 600 4730 ---- 15.50B 12.75A 15.50B 13.25 -1.25 14.50 2 2 4740 14.00 16.00B 13.25A 14.00A 13.75 -1.25 6 15.00 32 74 4750 16.50 16.50 13.50A 13.75B 14.00 -1.25 9 15.25 58 1951 4760 16.50 17.00 14.00 14.50B 14.50 -1.25 107 15.75 2 4770 ---- 17.50B 14.50A 17.50B 15.00 -1.25 16.25 4 7 4775 ---- 18.00B 14.75A 18.00B 15.25 -1.25 6 16.50 3 358 4780 ---- 18.25B 14.75A 18.25B 15.50 -1.25 16.75 1 1 4790 ---- 18.75B 15.25A 18.75B 16.00 -1.25 17.25 6 4800 19.25 19.25 15.75A 16.75A 16.50 -1.25 183 17.75 190 1984 4810 ---- 20.00B 16.25A 20.00B 17.00 -1.50 18.50 1 2 4820 18.25 20.50B 16.75A 18.25A 17.50 -1.50 1 19.00 1 52 4825 ---- 21.00B 17.00A 21.00B 18.00 -1.25 4 19.25 3 384 4830 ---- 21.25B 17.50A 21.25B 18.25 -1.25 19.50 4840 19.00 22.00B 18.00A 18.75B 18.75 -1.50 50 20.25 2 3 4850 22.00 22.75B 18.50A 22.00B 19.50 -1.50 22 21.00 11 1348 4860 20.25 23.50B 19.25A 20.25A 20.25 -1.25 2 21.50 4870 ---- 24.25B 19.75A 24.25B 20.75 -1.50 3 22.25 8 72 4875 ---- 24.75B 20.25A 24.75B 21.25 -1.50 28 22.75 52 399 4880 22.00 25.25B 20.50A 22.00B 21.50 -1.50 1 23.00 2 174 4890 ---- 26.00B 21.25A 26.00B 22.25 -1.75 24.00 1 2 4900 22.00 27.00B 22.00 22.00B 23.25 -1.50 265 24.75 283 2584 4910 ---- 28.00B 22.75A 28.00B 24.00 -1.75 25.75 2 53 4920 24.75 29.00B 23.50A 24.75B 25.00 -1.50 70 26.50 17 4925 29.00 29.50B 24.00A 25.25B 25.25 -1.75 94 27.00 109 687 4930 28.25 30.00B 24.50A 26.25B 25.75 -1.75 5 27.50 6 8 4940 ---- 31.25B 25.25A 31.25B 26.75 -1.75 28.50 2 4 4950 26.75 32.25B 26.25A 27.25 27.75 -1.75 20 29.50 102 2697 4960 ---- 33.50B 27.25A 33.50B 28.75 -2.00 3 30.75 2 2 4970 30.00 34.75B 28.25A 30.00A 30.00 -1.75 92 31.75 1 4 4975 ---- 35.50B 28.75A 35.50B 30.50 -2.00 32.50 10 908 4980 31.25 36.25B 29.25A 31.25A 31.00 -2.00 18 33.00 5 176 4990 32.00 37.50B 30.50A 32.25A 32.25 -2.00 155 34.25 2 3 5000 37.00 39.00B 31.75A 33.50B 33.50 -2.25 254 35.75 667 3222 5010 39.75 40.50B 33.00A 39.75B 35.00 -2.00 1 37.00 2 2 5020 40.75 42.25B 34.25A 36.50B 36.25 -2.25 5 38.50 32 31 5025 36.00 43.00B 34.75A 36.00A 37.00 -2.25 7 39.25 104 589 5030 ---- 43.75B 35.50A 43.75B 37.75 -2.25 5 40.00 54 52 5040 38.00 45.50B 37.00A 38.00A 39.25 -2.50 6 41.75 6 7 5050 43.50 47.50B 38.50A 39.25B 41.00 -2.50 22 43.50 47 1091 5060 41.00 49.25B 40.00A 41.00B 42.75 -2.50 3 45.25 10 53 5070 42.00 51.25B 41.75A 44.25B 44.50 -2.50 7 47.00 4 7 5075 ---- 52.50B 42.50A 52.50B 45.50 -2.50 4 48.00 19 447 5080 51.00 53.50B 43.50A 51.00B 46.25 -2.75 6 49.00 3 21 5090 48.50 55.50B 45.25A 48.50A 48.25 -2.75 56 51.00 3 30 5100 54.50 58.00B 47.25 47.25B 50.25 -2.75 16 53.00 91 1171 5110 50.75 60.25B 49.25A 52.25A 52.50 -2.75 107 55.25 6 48 5120 60.25 62.75B 51.25A 51.50B 54.75 -3.00 34 57.75 8 8 5125 62.75 64.25B 52.50A 55.00B 56.00 -2.75 36 58.75 114 621 5130 ---- 65.50B 53.50A 65.50B 57.00 -3.00 60.00 1 22 5140 57.75 68.25B 55.75A 57.75B 59.50 -3.00 5 62.50 2 32 5150 69.25 71.00B 58.25A 62.00B 62.25 -3.00 173 65.25 148 1191 5160 61.25 74.00B 60.75A 61.25A 64.75 -3.25 2 68.00 2 4 5170 ---- 77.25B 63.50A 63.50A 67.75 -3.25 71.00 1 15 5175 77.50 79.00B 64.75A 77.50A 69.25 -3.25 4 72.50 116 604 5180 ---- 80.50B 66.25A 66.25A 70.75 -3.25 24 74.00 21 35 5190 74.50 84.00B 69.25A 73.25A 73.75 -3.50 65 77.25 10 5200 85.00 87.50B 72.25A 73.50B 77.00 -3.50 203 80.50 94 916 5210 79.75 91.25B 75.50A 79.75B 80.50 -3.50 40 84.00 56 57 5220 ---- 95.00B 78.75A 78.75A 84.00 -3.75 87.75 40 40 5225 82.50 97.00B 80.50A 82.50A 85.75 -3.75 4 89.50 8 632 5230 ---- 99.00B 82.25A 82.25A 87.75 -3.75 91.50 5240 90.00 103.25B 86.00A 90.00A 91.50 -4.00 46 95.50 7 13 5250 99.50 107.75B 89.75A 99.50B 95.50 -4.00 38 99.50 67 309 5260 ---- 112.25B 93.75A 93.75A 99.75 -4.00 3 103.75 2 2 5270 ---- 116.75B 97.75A 116.75B 104.00 -4.00 750 108.00 17 51 5275 116.50 119.25B 100.00A 103.50A 106.25 -3.75 1703 110.00 133 1572 5280 104.50 121.75B 102.25A 105.50B 108.50 -3.75 10 112.25 51 2792 5290 ---- 126.75B 106.75A 126.75B 113.25 -3.75 1 117.00 1 91 5300 129.00 132.00B 111.25A 119.00A 118.25 -3.75 43 122.00 287 427 5310 ---- 137.50B 116.25A 137.50B 123.25 -4.00 127.25 1 4 5320 ---- 143.00B 121.25A 143.00B 128.50 -4.25 132.75 1 34 5325 142.50 145.75B 123.75A 142.50A 131.25 -4.25 2 135.50 129 5330 ---- 148.50B 126.50A 148.50B 133.75 -4.50 138.25 2 12 5340 ---- 154.50B 131.75A 154.50B 139.50 -4.50 144.00 2 2 5350 ---- 160.50B 137.25A 160.50B 145.25 -4.75 150.00 68 5360 ---- 166.75B 143.00A 166.75B 151.25 -4.75 156.00 15 5370 ---- 173.00B 149.00A 173.00B 157.25 -4.75 162.00 5375 ---- 176.25B 152.00A 176.25B 160.25 -5.00 165.25 5 5380 ---- 179.50B 155.25A 179.50B 163.50 -5.00 168.50 5390 ---- 184.25B 161.50A 184.25B 170.00 -5.00 175.00 5400 ---- 191.25B 168.00A 191.25B 176.75 -5.00 181.75 4 3 5410 ---- 198.25B 174.75A 198.25B 183.50 -5.00 188.50 5420 ---- 205.50B 183.25A 205.50B 190.50 -5.00 195.50 5425 ---- 209.00B 187.00A 209.00B 194.00 -5.00 199.00 166 5430 ---- 212.75B 190.50A 212.75B 197.50 -5.00 202.50 5440 ---- 220.25B 197.50A 220.25B 204.75 -5.25 210.00 5450 ---- 228.00B 204.50A 228.00B 212.25 -5.25 217.50 2 3 5460 ---- 235.75B 212.00A 235.75B 219.75 -5.25 225.00 5470 ---- 243.75B 219.75A 243.75B 227.50 -5.25 232.75 5475 ---- 247.75B 223.25A 247.75B 231.50 -5.25 236.75 5480 ---- 251.75B 227.25A 251.75B 235.25 -5.50 240.75 5490 ---- 259.75B 235.00A 259.75B 243.25 -5.50 248.75 5500 ---- 268.25B 243.00A 268.25B 251.50 -5.25 1 256.75 3 25 5510 ---- 276.50B 251.00A 276.50B 259.75 -5.50 265.25 5520 ---- 285.00B 259.25A 285.00B 268.00 -5.50 273.50 5525 ---- 289.50B 263.25A 289.50B 272.25 -5.50 277.75 5530 ---- 293.75B 267.50A 293.75B 276.50 -5.50 282.00 5540 ---- 302.50B 276.00A 302.50B 285.00 -5.75 290.75 5550 ---- 311.25B 284.50A 311.25B 293.75 -5.75 299.50 5560 ---- 319.75B 293.00A 319.75B 302.50 -5.75 308.25 5570 ---- 328.50B 301.75A 328.50B 311.25 -5.75 317.00 5575 ---- 333.00B 306.25A 333.00B 315.75 -5.75 321.50 5580 ---- 337.50B 310.50A 337.50B 320.25 -5.75 326.00 5590 ---- 346.75B 319.75A 319.75A 329.25 -6.00 335.25 5600 ---- 356.00B 329.00A 356.00B 338.25 -6.00 344.25 1 5610 ---- 365.00B 338.00A 338.00A 347.50 -6.00 353.50 5620 ---- 374.25B 347.25A 347.25A 356.75 -6.00 362.75 5625 ---- 379.00B 351.75A 379.00B 361.25 -6.00 367.25 5630 ---- 383.50B 356.50A 383.50B 366.00 -6.00 372.00 5640 ---- 393.00B 365.75A 365.75A 375.50 -6.00 381.50 5650 ---- 401.75B 375.00A 401.75B 384.75 -6.00 390.75 5660 ---- ---- 384.50A 384.50A 394.25 -6.00 400.25 5670 ---- ---- 394.00A 394.00A 403.75 -6.00 409.75 5675 ---- ---- 398.75A 398.75A 408.50 -6.00 414.50 5680 ---- ---- ---- ---- 413.25 -6.00 419.25 5700 ---- ---- ---- ---- 432.50 -6.00 438.50 5725 ---- ---- 462.50A 462.50A 456.75 -6.00 462.75 5750 ---- ---- 486.75A 486.75A 481.00 -6.00 487.00 5775 ---- ---- ---- ---- 505.25 -6.00 511.25 5800 ---- ---- ---- ---- 529.75 -6.00 535.75 1 5825 ---- ---- 560.25A 560.25A 554.50 -6.00 560.50 5850 ---- ---- 584.75A 584.75A 579.00 -6.00 585.00 5900 ---- ---- ---- ---- 628.25 -6.00 634.25 5950 ---- ---- 683.50A 683.50A 677.75 -6.00 683.75 6000 ---- ---- ---- ---- 727.00 -6.00 733.00 195 6050 ---- ---- ---- ---- 776.50 -6.00 782.50 6100 ---- ---- ---- ---- 826.00 -6.00 832.00 6150 ---- ---- ---- ---- 875.50 -6.00 881.50 6200 ---- ---- ---- ---- 925.00 -6.00 931.00 6250 ---- ---- ---- ---- 974.75 -5.75 980.50 6300 ---- ---- ---- ---- 1024.25 -5.75 1030.00 6350 ---- ---- ---- ---- 1073.75 -6.00 1079.75 6400 ---- ---- ---- ---- 1123.25 -6.00 1129.25 6500 ---- ---- ---- ---- 1222.25 -6.00 1228.25 6600 ---- ---- ---- ---- 1321.50 -5.75 1327.25 6700 ---- ---- ---- ---- 1420.50 -6.00 1426.50 6800 ---- ---- ---- ---- 1519.50 -6.00 1525.50 6900 ---- ---- ---- ---- 1618.75 -5.75 1624.50 7000 ---- ---- ---- ---- 1717.75 -6.00 1723.75 7100 ---- ---- ---- ---- 1816.75 -6.00 1822.75 7200 ---- ---- ---- ---- 1915.75 -6.00 1921.75 7300 ---- ---- ---- ---- 2015.00 -6.00 2021.00 7400 ---- ---- ---- ---- 2114.00 -6.00 2120.00 EW JUN24 End of Month (EOM) Emini S&P Options PUT 55 ---- ---- ---- ---- CAB .00 CAB 100 ---- ---- ---- ---- CAB .00 CAB 1900 800 ---- ---- ---- ---- CAB .00 CAB 21 900 ---- ---- ---- ---- .05 .00 .05 143 1000 ---- ---- ---- ---- .05 .00 .05 84 1100 ---- ---- ---- ---- .05 .00 .05 132 1200 ---- ---- ---- ---- .10 +.05 .05 33 1300 ---- ---- ---- ---- .10 .00 .10 4 1400 ---- ---- ---- ---- .15 +.05 .10 185 1500 ---- ---- ---- ---- .15 .00 .15 14 1600 ---- ---- ---- ---- .15 -.05 .20 168 1700 ---- ---- ---- ---- .20 .00 .20 233 1800 ---- ---- ---- ---- .20 -.05 .25 217 1900 .25 .25 .25 .25 .25 .00 1 .25 53 2000 ---- ---- ---- ---- .25 -.05 4 .30 1169 2100 ---- ---- ---- ---- .30 -.05 .35 2294 2200 .35 .35 .35 .35 .35 -.10 1 .45 118 45 2300 ---- ---- ---- ---- .45 -.05 .50 171 378 2400 ---- ---- ---- ---- .55 -.05 .60 2 1153 2500 ---- ---- ---- ---- .65 .00 .65 4 119 2550 ---- ---- ---- ---- .70 .00 .70 1 43 2600 .70 .70 .70 .70 .75 .00 2 .75 298 2650 ---- .85B ---- .85B .85 +.05 .80 27 2700 ---- ---- .85A .85A .90 .00 .90 1 185 2750 ---- 1.00B ---- 1.00B .95 .00 .95 42 2800 ---- ---- 1.00A 1.00A 1.00 -.05 1.05 358 2850 ---- ---- 1.10A 1.10A 1.05 -.10 8 1.15 394 2900 ---- ---- 1.15A 1.15A 1.15 -.10 1.25 33 446 2950 ---- ---- 1.25A 1.25A 1.20 -.15 1.35 59 175 3000 1.30 1.30 1.30 1.30B 1.30 -.15 2 1.45 6 1148 3050 1.40 1.60B 1.40 1.40 1.40 -.15 7 1.55 110 660 3100 1.80 1.80 1.50 1.50B 1.50 -.15 32 1.65 278 1828 3150 1.65 1.65 1.60 1.60 1.60 -.20 29 1.80 1 181 3200 1.80 2.00B 1.75A 1.80 1.75 -.20 10 1.95 505 1575 3250 ---- 2.15B 1.90A 2.15B 1.85 -.25 2.10 1421 3191 3300 2.25 2.30B 2.00 2.05B 2.00 -.25 5 2.25 370 12264 3350 ---- 2.50B 2.20A 2.50B 2.15 -.25 4 2.40 415 7654 3400 2.70 2.70 2.35A 2.60A 2.35 -.20 6 2.55 1693 9222 3450 2.80 2.90B 2.55A 2.80B 2.55 -.20 1 2.75 2072 2825 3500 3.00 3.20 2.75A 3.20A 2.75 -.20 22 2.95 168 4172 3550 ---- 3.30B 2.95A 3.30B 2.95 -.25 6 3.20 107 1210 3600 3.15 3.60B 3.15 3.15B 3.20 -.25 20 3.45 19 587 3650 3.30 3.85B 3.30 3.30B 3.40 -.30 13 3.70 6 951 3700 4.10 4.15B 3.65A 4.10B 3.70 -.30 5 4.00 97 868 3750 3.85 4.50B 3.85 4.05 3.95 -.35 27 4.30 25 1072 3800 4.20 4.80B 4.20 4.20B 4.25 -.35 1 4.60 45 969 3850 ---- 5.20B 4.50A 5.20B 4.55 -.40 4.95 9 778 3900 5.35 5.60B 4.85A 4.95 4.90 -.40 2 5.30 32 765 3950 5.80 6.05B 5.25A 5.80B 5.30 -.40 5 5.70 83 1029 4000 6.25 6.50B 5.65A 6.25B 5.70 -.45 1 6.15 8 1960 4050 6.75 7.05B 6.10A 6.25A 6.20 -.45 3 6.65 12 768 4100 7.30 7.60B 6.60A 6.65A 6.70 -.45 3 7.15 41 1922 4150 7.90 8.20B 7.15A 7.65A 7.30 -.45 12 7.75 106 928 4200 8.55 8.90B 7.75A 8.55B 7.90 -.50 19 8.40 95 2658 4250 9.30 9.70B 8.40A 8.45B 8.65 -.50 39 9.15 69 1906 4275 9.70 10.00 8.75A 10.00A 9.00 -.55 6 9.55 4 5 4300 10.00 10.50 9.10 9.45A 9.40 -.55 17 9.95 23 3230 4325 10.50 11.00B 9.55A 9.60B 9.80 -.70 3 10.50 4 18 4350 11.00 11.50 9.95A 10.50A 10.25 -.75 5 11.00 8 1645 4375 11.50 12.00B 10.50A 11.50B 10.75 -.75 5 11.50 4 35 4400 12.00 12.50 11.00 11.25A 11.25 -.75 13 12.00 25 2738 4425 12.75 13.25B 11.50A 12.00A 11.75 -.75 5 12.50 15 57 4450 13.25 13.75B 12.00A 13.25B 12.25 -.75 74 13.00 157 2463 4475 14.00 14.50B 12.50A 14.00B 12.75 -1.00 1 13.75 84 4500 14.75 15.25 13.25A 14.00A 13.25 -1.25 32 14.50 93 3267 4525 15.50 16.00B 13.75 13.75B 14.00 -1.25 5 15.25 4 224 4550 16.25 17.00B 14.50 15.00B 14.75 -1.25 139 16.00 139 1884 4575 17.00 17.75 15.25A 17.75A 15.50 -1.25 58 16.75 4 61 4600 18.00 18.75B 16.00 16.00B 16.50 -1.25 213 17.75 17 2671 4625 19.00 19.75B 17.00A 17.50A 17.25 -1.50 6 18.75 3 178 4650 20.00 21.00B 18.00A 18.50B 18.25 -1.50 505 19.75 5 1315 4675 21.25 22.00 19.00A 22.00A 19.50 -1.25 101 20.75 55 4700 20.75 23.50B 20.00 20.50 20.50 -1.50 6 22.00 33 2127 4725 ---- 24.75B 21.25A 24.75B 22.00 -1.25 23.25 103 4750 25.50 26.25B 22.50A 25.50B 23.25 -1.50 48 24.75 111 1186 4775 ---- 28.00B 24.00A 28.00B 24.75 -1.50 54 26.25 1 33 4800 29.75 29.75 25.50A 26.00A 26.25 -1.75 50 28.00 24 2055 4825 ---- 31.50B 27.25A 31.50B 28.00 -1.75 1 29.75 6 18 4850 33.50 33.75B 29.00A 30.50B 30.00 -1.50 23 31.50 123 1769 4875 ---- 36.00B 30.75A 36.00B 32.00 -1.75 1 33.75 55 231 4900 34.25 38.50B 33.00 33.00B 34.25 -1.75 43 36.00 92 2671 4925 35.75 41.25B 35.25A 35.75A 36.75 -1.75 3 38.50 2 78 4950 ---- 44.25B 37.75A 44.25B 39.50 -1.75 13 41.25 128 2723 4975 ---- 47.50B 40.50A 47.50B 42.25 -2.00 2 44.25 7 167 5000 44.00 51.00B 43.50A 44.00B 45.50 -2.00 77 47.50 83 2008 5025 47.00 55.00B 46.75A 47.00B 49.00 -2.25 5 51.25 97 242 5050 ---- 59.00B 50.50A 59.00B 52.75 -2.25 210 55.00 16 820 5075 54.25 63.75B 54.25 54.25B 57.00 -2.50 10 59.50 58 290 5100 59.00 68.75B 58.75A 59.75A 61.75 -2.25 66 64.00 51 2652 5125 73.25 74.25B 63.50A 73.25B 66.75 -2.50 13 69.25 92 78 5150 70.00 80.50B 68.75A 70.00A 72.25 -2.75 128 75.00 50 667 5175 ---- 87.00B 74.50A 87.00B 78.50 -2.75 1 81.25 3 36 5200 86.00 94.25B 81.00A 86.00A 85.00 -3.00 28 88.00 75 1681 5225 ---- 102.00B 88.00A 102.00B 92.50 -3.00 95.50 2 6 5250 108.00 110.50B 95.50A 108.00A 100.50 -3.00 5 103.50 1 528 5275 ---- 120.00B 104.00A 120.00B 109.25 -3.25 112.50 1 26 5300 114.25 130.50B 113.00A 114.25B 118.75 -3.50 32 122.25 11 899 5325 137.00 141.25B 123.00A 129.75B 129.00 -3.75 1375 132.75 10 19 5350 147.25 153.25B 133.75A 148.75B 140.25 -3.75 12 144.00 105 127 5375 160.00 166.25B 145.25A 160.00B 152.25 -4.25 1 156.50 11 12 5400 174.75 179.75B 158.00A 172.00B 165.25 -4.25 3 169.50 17 116 5425 189.00 194.50B 171.25A 187.50B 179.00 -4.75 2 183.75 1 51 5450 ---- 209.25B 185.75A 209.25B 194.00 -4.50 198.50 75 5475 ---- 225.25B 201.00A 225.25B 209.50 -5.00 214.50 5500 ---- 240.50B 217.25A 240.50B 226.25 -5.00 16 231.25 51 5525 ---- 258.50B 236.50A 258.50B 243.50 -5.25 248.75 5550 ---- 277.00B 254.25A 277.00B 261.75 -5.25 267.00 5575 ---- 296.50B 272.75A 296.50B 280.75 -5.25 286.00 5600 295.75 316.50B 292.00A 292.50B 300.25 -5.50 4 305.75 1 5625 ---- 337.00B 312.00A 337.00B 320.50 -5.50 326.00 5650 ---- 358.25B 332.75A 358.25B 341.50 -5.50 347.00 5675 ---- 379.75B 354.00A 379.75B 363.00 -5.50 368.50 5700 ---- 401.50B 375.50A 375.50A 384.75 -5.75 390.50 1 5725 ---- 424.00B 398.25A 398.25A 407.00 -6.00 413.00 5750 ---- 446.75B 420.50A 446.75B 429.75 -5.75 435.50 5775 ---- 470.00B 443.75A 443.75A 452.75 -6.00 458.75 5800 ---- ---- 466.75A 466.75A 476.25 -5.75 482.00 5825 ---- ---- 505.25A 505.25A 499.75 -5.75 505.50 5850 ---- ---- 529.00A 529.00A 523.50 -5.75 529.25 5875 ---- ---- 553.00A 553.00A 547.50 -5.75 553.25 5900 ---- ---- 577.00A 577.00A 571.50 -5.75 577.25 1 5950 ---- ---- 625.50A 625.50A 619.75 -6.00 625.75 6000 ---- ---- 674.00A 674.00A 668.50 -6.00 674.50 805 6050 ---- ---- 723.00A 723.00A 717.50 -5.75 723.25 6100 ---- ---- 772.00A 772.00A 766.50 -5.75 772.25 1 6150 ---- ---- 821.25A 821.25A 815.50 -6.00 821.50 6200 ---- ---- 870.25A 870.25A 864.75 -5.75 870.50 1 6250 ---- ---- 919.50A 919.50A 914.00 -5.75 919.75 6300 ---- ---- 968.75A 968.75A 963.25 -5.75 969.00 6350 ---- ---- 1018.00A 1018.00A 1012.50 -5.75 1018.25 6400 ---- ---- 1067.50A 1067.50A 1061.75 -6.00 1067.75 6500 ---- ---- 1166.00A 1166.00A 1160.50 -5.75 1166.25 103 6600 ---- ---- 1264.75A 1264.75A 1259.00 -6.00 1265.00 6700 ---- ---- ---- ---- 1357.75 -5.75 1363.50 6800 ---- ---- 1462.00A 1462.00A 1456.50 -5.75 1462.25 6900 ---- ---- 1560.75A 1560.75A 1555.00 -6.00 1561.00 7000 ---- ---- ---- ---- 1653.75 -5.75 1659.50 7100 ---- ---- ---- ---- 1752.25 -6.00 1758.25 7200 ---- ---- 1856.75A 1856.75A 1851.00 -6.00 1857.00 7300 ---- ---- 1955.50A 1955.50A 1949.75 -6.00 1955.75 7400 ---- ---- ---- ---- 2048.50 -5.75 2054.25 7500 ---- ---- ---- ---- 2147.00 -6.00 2153.00 EW JUL24 End of Month (EOM) Emini S&P Options PUT 1000 ---- ---- ---- ---- .10 .00 .10 118 1100 ---- ---- ---- ---- .15 .00 4 .15 3238 1200 ---- ---- ---- ---- .20 .00 .20 15 1190 1300 ---- ---- ---- ---- .20 -.05 24 .25 485 1400 ---- ---- ---- ---- .25 .00 .25 1500 ---- ---- ---- ---- .30 .00 .30 1 3 1600 ---- ---- ---- ---- .35 .00 .35 11 1700 ---- ---- ---- ---- .40 .00 .40 77 1800 ---- ---- ---- ---- .45 .00 .45 1 134 1900 ---- ---- ---- ---- .50 .00 .50 15 114 2000 ---- ---- ---- ---- .60 .00 28 .60 58 2100 ---- ---- ---- ---- .70 -.05 .75 10 66 2200 ---- ---- ---- ---- .80 -.05 .85 16 79 2300 ---- ---- 1.00A 1.00A .90 -.15 1.05 1 584 2400 ---- ---- 1.15A 1.15A 1.05 -.15 1.20 144 295 2500 ---- ---- 1.30A 1.30A 1.25 -.15 1.40 170 180 2600 ---- ---- 1.50A 1.50A 1.45 -.10 1 1.55 83 2700 ---- ---- 1.75A 1.75A 1.70 -.10 2 1.80 18 2800 2.20 2.20 2.00A 2.20A 1.95 -.10 2 2.05 601 2900 ---- 2.45B 2.30A 2.45B 2.25 -.15 2.40 188 3000 2.95 2.95 2.60A 2.90A 2.60 -.15 2 2.75 133 1966 3050 2.95 3.05B 2.70 2.70 2.80 -.15 8 2.95 122 185 3100 3.35 3.35 3.00A 3.35A 3.00 -.20 23 3.20 499 772 3150 3.50 3.50 3.10 3.10B 3.20 -.20 8 3.40 1 62 3200 3.40 3.75B 3.35 3.35B 3.45 -.20 12 3.65 2 386 3250 ---- 4.00B 3.65A 4.00B 3.70 -.25 3.95 4 68 3300 ---- 4.30B 3.95A 4.30B 3.95 -.25 24 4.20 3 104 3350 4.10 4.60B 4.10 4.10B 4.25 -.25 1 4.50 58 3400 ---- 4.95B 4.50A 4.95B 4.55 -.25 4.80 8 193 3450 ---- 5.30B 4.80A 5.30B 4.85 -.30 5.15 83 3500 5.10 5.70B 5.10 5.10B 5.20 -.30 20 5.50 14 866 3550 ---- 6.10B 5.50A 6.10B 5.55 -.35 2 5.90 17 187 3600 ---- 6.50B 5.90A 6.50B 5.95 -.35 6.30 7 308 3650 ---- 6.95B 6.30A 6.95B 6.35 -.35 6.70 56 232 3700 7.45 7.45 6.75A 7.45A 6.80 -.40 3 7.20 42 302 3750 7.45 7.95B 7.05 7.05B 7.30 -.40 41 7.70 53 580 3800 8.45 8.50B 7.75A 8.00A 7.80 -.40 19 8.20 19 254 3850 8.25 9.15B 8.25 8.25B 8.35 -.45 3 8.80 17 526 3900 8.90 9.80B 8.85A 8.90B 8.95 -.45 1 9.40 9 152 3950 10.25 10.25 9.50A 10.25A 9.55 -.45 7 10.00 69 151 4000 11.00 11.25B 10.25 10.25B 10.25 -.50 28 10.75 14 161 4050 11.00 12.00B 11.00 11.00B 11.00 -.50 10 11.50 21 250 4100 12.50 13.00B 11.75 11.75B 11.75 -.75 8 12.50 121 478 4150 13.75 14.00 12.75A 13.00A 12.75 -.75 117 13.50 25 161 4200 14.50 15.00B 13.75A 14.50A 13.75 -.75 4 14.50 106 259 4250 16.00 16.25B 14.50 15.00B 15.00 -.50 40 15.50 384 525 4300 17.50 17.75B 15.75 15.75B 16.00 -1.00 90 17.00 244 556 4350 18.75 19.25B 16.75 17.25B 17.50 -.75 211 18.25 127 960 4400 19.50 20.75 18.50 18.50B 19.00 -.75 115 19.75 388 1650 4450 22.25 22.75B 20.25 20.25B 20.75 -.75 36 21.50 84 608 4500 24.50 24.75B 22.00 23.00A 22.50 -1.00 50 23.50 22 1034 4550 25.00 27.25B 24.25 24.25B 24.75 -1.00 5 25.75 21 277 4600 29.25 29.75B 26.50A 29.25A 27.00 -1.25 9 28.25 19 467 4650 31.50 32.75B 29.00A 30.50B 29.75 -1.25 11 31.00 9 230 4700 32.50 36.25B 32.00A 34.50A 33.00 -1.25 3 34.25 90 461 4750 39.75 40.00B 35.50A 36.25A 36.50 -1.50 27 38.00 53 224 4800 ---- 44.50B 39.50A 44.50B 40.50 -1.75 20 42.25 147 330 4850 ---- 49.75B 44.00A 49.75B 45.25 -2.00 10 47.25 304 715 4900 ---- 55.75B 49.25A 49.25A 50.75 -2.25 72 53.00 167 269 4950 ---- 62.75B 55.25A 62.75B 57.25 -2.25 130 59.50 318 523 5000 69.50 71.00B 62.50A 69.25A 64.50 -2.75 149 67.25 376 1036 5050 ---- 80.25B 70.75A 70.75A 73.25 -3.25 134 76.50 181 1070 5100 86.50 91.50B 80.50A 80.75B 83.25 -3.75 117 87.00 215 424 5150 ---- 104.25B 92.00A 92.00A 95.25 -4.00 57 99.25 72 196 5200 119.75 119.75 105.50A 110.00A 109.25 -4.00 44 113.25 58 466 5250 ---- 136.25B 121.00A 121.00A 125.25 -4.25 13 129.50 49 132 5300 155.00 155.75B 138.75A 155.00B 144.00 -4.25 9 148.25 22 37 5350 ---- 178.25B 159.50A 159.50A 165.75 -3.75 169.50 21 5400 ---- 203.75B 183.00A 203.75B 190.00 -3.75 193.75 10 36 5450 ---- 231.50B 209.75A 231.50B 217.25 -4.00 221.25 7 5500 ---- 262.75B 239.50A 262.75B 247.50 -4.25 251.75 1 5550 ---- 292.50B 272.25A 292.50B 280.75 -4.75 285.50 5600 ---- 329.50B 311.75A 329.50B 316.75 -5.00 321.75 1 5650 ---- 368.50B 349.75A 368.50B 355.25 -5.25 360.50 5700 ---- 409.75B 389.75A 409.75B 395.75 -5.75 401.50 5750 ---- 453.00B 431.75A 453.00B 438.25 -5.75 444.00 5800 ---- 496.50B 475.50A 496.50B 482.50 -5.75 488.25 5850 ---- 541.75B 521.25A 541.75B 527.75 -5.75 533.50 5900 ---- 588.25B 567.25A 588.25B 574.00 -6.00 580.00 5950 ---- ---- ---- ---- 621.00 -6.00 627.00 6000 ---- ---- ---- ---- 668.75 -5.75 674.50 6050 ---- ---- ---- ---- 716.50 -6.00 722.50 6100 ---- ---- ---- ---- 765.00 -5.75 770.75 1 6150 ---- ---- ---- ---- 813.25 -6.00 819.25 6200 ---- ---- ---- ---- 862.00 -5.75 867.75 6250 ---- ---- ---- ---- 910.75 -5.75 916.50 6300 ---- ---- ---- ---- 959.50 -6.00 965.50 6350 ---- ---- ---- ---- 1008.50 -6.00 1014.50 6400 ---- ---- ---- ---- 1057.50 -5.75 1063.25 6500 ---- ---- ---- ---- 1155.50 -5.75 1161.25 6600 ---- ---- ---- ---- 1253.50 -6.00 1259.50 6700 ---- ---- ---- ---- 1351.50 -6.00 1357.50 6800 ---- ---- ---- ---- 1449.75 -6.00 1455.75 6900 ---- ---- ---- ---- 1548.00 -6.00 1554.00 7000 ---- ---- ---- ---- 1646.25 -6.00 1652.25 7100 ---- ---- ---- ---- 1744.25 -6.25 1750.50 7200 ---- ---- ---- ---- 1842.50 -6.25 1848.75 7300 ---- ---- ---- ---- 1940.75 -6.00 1946.75 7400 ---- ---- ---- ---- 2039.00 -6.00 2045.00 7500 ---- ---- ---- ---- 2137.25 -6.00 2143.25 EW AUG24 End of Month (EOM) Emini S&P Options PUT 1100 ---- ---- ---- ---- .20 .00 7 .20 1200 ---- ---- ---- ---- .25 .00 .25 1300 ---- ---- .30A .30A .30 -.05 .35 1400 ---- ---- .35A .35A .30 -.10 .40 1500 ---- ---- ---- ---- .40 -.05 .45 12 1600 ---- ---- ---- ---- .45 -.10 .55 1700 ---- ---- .60A .60A .55 -.10 .65 1800 ---- ---- ---- ---- .65 -.05 7 .70 1900 ---- ---- ---- ---- .80 -.05 .85 1 2000 ---- ---- ---- ---- .95 -.05 1.00 6 2100 ---- ---- ---- ---- 1.10 -.05 1.15 2 2200 ---- ---- ---- ---- 1.30 -.05 1.35 1 5 2300 ---- ---- 1.55A 1.55A 1.50 -.10 1.60 2400 ---- ---- 1.80A 1.80A 1.80 -.05 1.85 72 2500 ---- ---- 2.10A 2.10A 2.05 -.10 2.15 633 2600 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 375 2700 ---- ---- 2.75A 2.75A 2.75 -.15 2.90 15 2800 ---- ---- 3.20A 3.20A 3.15 -.20 3.35 22 2900 ---- 3.90B 3.65A 3.90B 3.65 -.20 3.85 5 3000 4.45 4.50 4.05 4.05B 4.20 -.20 562 4.40 55 78 3100 ---- 5.10B 4.75A 5.10B 4.80 -.25 2 5.05 33 3150 ---- 5.45B 5.05A 5.45B 5.10 -.25 25 5.35 15 3200 ---- 5.85B 5.40A 5.85B 5.45 -.25 5.70 11 3250 ---- 6.25B 5.75A 6.25B 5.80 -.30 6.10 26 3300 ---- 6.70B 6.15A 6.70B 6.20 -.30 4 6.50 65 3350 ---- 7.10B 6.55A 7.10B 6.60 -.30 50 6.90 3 26 3400 ---- 7.55B 7.00A 7.55B 7.05 -.35 7.40 2 38 3450 ---- 8.10B 7.45A 8.10B 7.50 -.35 7.85 15 41 3500 ---- 8.60B 7.95A 8.60B 8.00 -.35 2 8.35 715 3550 ---- 9.15B 8.50A 9.15B 8.50 -.40 25 8.90 9 3600 ---- 9.75B 9.05A 9.75B 9.05 -.45 9.50 39 3650 ---- 10.25B 9.65A 10.25B 9.65 -.35 10.00 3 58 3700 ---- 11.00B 10.25A 11.00B 10.25 -.50 10.75 164 166 3750 ---- 11.75B 11.00A 11.75B 11.00 -.50 11.50 7 3800 ---- 12.50B 11.75A 12.50B 11.75 -.50 16 12.25 102 3850 ---- 13.25B 12.50A 13.25B 12.50 -.50 13.00 55 3900 14.25 14.25 13.25A 14.25A 13.25 -.75 3 14.00 3 12 3950 15.00 15.25B 14.25A 15.00B 14.25 -.50 2 14.75 16 121 4000 ---- 16.25B 15.25A 16.25B 15.25 -.75 1 16.00 56 81 4050 17.50 17.50 16.25A 17.50A 16.25 -.75 1 17.00 187 4100 ---- 18.75B 17.25A 18.75B 17.50 -.75 18.25 3 199 4150 ---- 20.25B 18.50A 20.25B 18.75 -.75 19.50 9 43 4200 ---- 21.75B 20.00A 21.75B 20.25 -.75 21.00 58 72 4250 21.75 23.25B 21.50A 21.75 21.75 -.75 73 22.50 76 4300 ---- 25.00B 23.00A 25.00B 23.50 -.75 24.25 50 108 4350 25.25 27.00B 24.75A 25.25B 25.25 -.75 1 26.00 23 4400 ---- 29.25B 26.75A 29.25B 27.25 -1.00 28.25 2 44 4450 ---- 31.75B 29.00A 31.75B 29.50 -1.00 30.50 640 4500 ---- 34.50B 31.25A 34.50B 32.00 -1.00 1 33.00 1 46 4550 ---- 37.50B 34.00A 37.50B 34.75 -1.00 35.75 253 4600 ---- 40.75B 37.00A 40.75B 37.75 -1.25 3 39.00 2 364 4650 ---- 44.50B 40.25A 44.50B 41.25 -1.25 42.50 671 4700 ---- 48.75B 44.00A 48.75B 45.25 -1.50 1 46.75 23 450 4750 49.75 53.50B 48.25A 49.75A 49.75 -1.50 150 51.25 5 67 4800 ---- 59.00B 53.25A 59.00B 54.75 -1.50 22 56.25 3 145 4850 ---- 65.00B 58.75A 65.00B 60.50 -1.75 25 62.25 5 118 4900 ---- 72.25B 65.00A 72.25B 67.00 -2.00 18 69.00 31 339 4950 ---- 80.25B 72.25A 80.25B 74.50 -2.00 76.50 75 210 5000 ---- 89.50B 80.50A 89.50B 83.00 -2.25 77 85.25 100 291 5050 ---- 100.00B 90.00A 100.00B 92.75 -2.50 72 95.25 15 61 5100 ---- 112.00B 100.75A 112.00B 104.00 -2.75 16 106.75 3 124 5150 ---- 125.50B 113.25A 113.25A 116.75 -3.25 9 120.00 4 943 5200 ---- 141.00B 127.50A 127.50A 131.50 -3.50 95 135.00 18 158 5250 ---- 158.50B 143.50A 143.50A 148.00 -4.00 152.00 1236 5300 ---- 178.25B 161.75A 161.75A 167.00 -3.75 7 170.75 23 189 5350 ---- 200.50B 182.25A 182.25A 188.00 -4.00 5 192.00 20 140 5400 216.75 225.25B 205.25A 216.75A 211.75 -4.00 35 215.75 3 69 5450 ---- 252.00B 231.00A 252.00B 238.00 -4.50 1 242.50 6 34 5500 ---- 281.50B 259.25A 281.50B 267.00 -4.75 5 271.75 6 15 5550 ---- 313.75B 290.25A 313.75B 298.50 -5.25 303.75 10 5600 ---- 344.00B 328.50A 344.00B 332.50 -5.50 4 338.00 1 1 5650 ---- 381.00B 364.50A 381.00B 369.00 -5.50 3 374.50 2 5700 ---- 420.00B 402.50A 420.00B 407.50 -5.75 413.25 5750 ---- 461.00B 442.25A 461.00B 448.00 -5.75 453.75 5800 ---- 503.50B 483.75A 503.50B 490.00 -5.75 495.75 5850 ---- 546.50B 526.75A 546.50B 533.50 -5.75 539.25 5900 ---- 591.25B 572.00A 591.25B 578.00 -6.00 584.00 5950 ---- 636.75B 617.25A 636.75B 623.50 -6.00 629.50 6000 ---- 683.00B 663.50A 683.00B 670.00 -5.75 675.75 2 6050 ---- ---- 710.25A 710.25A 716.75 -6.00 722.75 6100 ---- ---- ---- ---- 764.25 -6.00 770.25 1 6150 ---- ---- ---- ---- 811.75 -6.00 817.75 6200 ---- ---- ---- ---- 859.75 -6.00 865.75 6250 ---- ---- ---- ---- 908.00 -6.00 914.00 6300 ---- ---- ---- ---- 956.25 -6.25 962.50 6350 ---- ---- ---- ---- 1004.75 -6.00 1010.75 6400 ---- ---- ---- ---- 1053.25 -6.25 1059.50 6500 ---- ---- ---- ---- 1150.50 -6.25 1156.75 6600 ---- ---- ---- ---- 1248.00 -6.25 1254.25 6700 ---- ---- ---- ---- 1345.50 -6.25 1351.75 6800 ---- ---- ---- ---- 1443.00 -6.50 1449.50 6900 ---- ---- ---- ---- 1540.75 -6.50 1547.25 7000 ---- ---- ---- ---- 1638.50 -6.50 1645.00 7100 ---- ---- ---- ---- 1736.00 -6.50 1742.50 7200 ---- ---- ---- ---- 1833.75 -6.50 1840.25 7300 ---- ---- ---- ---- 1931.50 -6.75 1938.25 7400 ---- ---- ---- ---- 2029.25 -6.75 2036.00 7500 ---- ---- ---- ---- 2127.00 -6.75 2133.75 EW SEP24 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .15 -.05 .20 3 1000 ---- ---- ---- ---- .20 -.05 .25 253 1100 ---- ---- ---- ---- .25 -.05 .30 19 1200 ---- ---- .35A .35A .35 -.05 .40 231 1300 ---- ---- .45A .45A .45 -.05 .50 1400 ---- ---- .50A .50A .55 .00 .55 31 1500 ---- ---- .60A .60A .60 -.05 .65 199 1600 ---- ---- .70A .70A .75 .00 .75 24 1700 ---- ---- ---- ---- .85 .00 .85 1 1800 ---- ---- ---- ---- 1.00 .00 1.00 1900 ---- ---- 1.15A 1.15A 1.15 -.05 1.20 3 2000 ---- 1.50B 1.35A 1.50B 1.35 -.05 1.40 744 2100 ---- 1.65B ---- 1.65B 1.55 -.05 1.60 142 2200 ---- 1.95B ---- 1.95B 1.85 -.05 1.90 2300 ---- 2.30B 2.20A 2.30B 2.15 -.10 2.25 1 2400 ---- ---- 2.55A 2.55A 2.50 -.15 2.65 723 2500 ---- ---- 2.95A 2.95A 2.95 -.15 3.10 1718 2600 ---- 3.60B 3.40A 3.60B 3.40 -.15 3.55 301 576 2650 ---- 3.90B 3.65A 3.90B 3.70 -.15 3.85 139 2700 ---- 4.15B 3.90A 4.15B 3.95 -.15 4.10 85 2750 4.10 4.45B 4.10 4.10B 4.25 -.15 1 4.40 4 2800 ---- 4.75B 4.45A 4.75B 4.55 -.15 4.70 145 2850 ---- 5.05B 4.75A 5.05B 4.85 -.15 5.00 151 2900 ---- 5.45B 5.10A 5.45B 5.15 -.20 5.35 322 2950 ---- 5.75B 5.40A 5.75B 5.50 -.20 5.70 100 3000 ---- 6.20B 5.80A 6.20B 5.85 -.20 6.05 993 3050 ---- 6.55B 6.15A 6.55B 6.25 -.20 6.45 3100 ---- 7.00B 6.55A 7.00B 6.65 -.20 6.85 143 3150 ---- 7.45B 7.00A 7.45B 7.05 -.25 7.30 1 3200 7.35 7.95B 7.35 7.35B 7.50 -.25 2 7.75 1102 3250 ---- 8.45B 7.90A 8.45B 8.00 -.25 8.25 135 3300 ---- 9.00B 8.40A 9.00B 8.50 -.25 8.75 118 3350 ---- 9.55B 8.90A 9.55B 9.05 -.25 9.30 113 3400 ---- 10.00B 9.45A 10.00B 9.65 -.20 9.85 1 79 3450 ---- 10.75B 10.00A 10.75B 10.25 -.25 10.50 341 3500 11.50 11.50 10.75A 11.50A 10.75 -.25 182 11.00 18 210 3550 ---- 12.00B 11.25A 12.00B 11.50 -.25 11.75 4 3600 ---- 12.75B 12.00A 12.75B 12.25 -.25 12.50 93 3650 ---- 13.50B 12.75A 13.50B 13.00 -.25 13.25 27 3700 ---- 14.25B 13.50A 14.25B 13.75 -.25 14.00 6 33 3750 ---- 15.25B 14.50A 15.25B 14.50 -.50 15.00 119 3800 ---- 16.25B 15.25A 16.25B 15.50 -.25 15.75 2 340 3850 ---- 17.25B 16.25A 17.25B 16.25 -.50 16.75 757 3900 ---- 18.25B 17.25A 18.25B 17.25 -.50 17.75 6 161 3950 ---- 19.50B 18.25A 19.50B 18.50 -.50 19.00 206 4000 ---- 20.75B 19.50A 20.75B 19.50 -.75 20.25 5 289 4050 ---- 22.25B 20.75A 22.25B 20.75 -.75 21.50 2 289 4100 ---- 23.75B 22.00A 23.75B 22.25 -.75 23.00 5 56 4150 ---- 25.25B 23.50A 25.25B 23.75 -.75 24.50 274 402 4200 26.50 27.00B 25.00 25.25A 25.25 -1.00 160 26.25 418 4250 27.25 28.75B 26.75A 27.25A 27.00 -1.00 94 28.00 340 4300 ---- 31.00B 28.50A 31.00B 29.00 -1.00 30.00 2 581 4350 ---- 33.25B 30.50A 33.25B 31.00 -1.00 32.00 194 4400 ---- 35.50B 32.75A 35.50B 33.50 -1.00 34.50 377 4450 ---- 38.25B 35.25A 38.25B 36.00 -1.00 37.00 106 4500 ---- 41.25B 38.00A 38.00A 38.75 -1.25 2 40.00 485 4550 ---- 44.50B 41.00A 44.50B 41.75 -1.25 43.00 159 4600 ---- 48.25B 44.25A 48.25B 45.25 -1.25 46.50 353 4650 ---- 52.25B 47.75A 52.00B 49.00 -1.25 11 50.25 1 1168 4700 52.00 56.75B 52.00 52.00B 53.25 -1.25 97 54.50 11 523 4750 ---- 61.75B 56.50A 61.75B 57.75 -1.50 2 59.25 1 395 4800 ---- 67.25B 61.50A 61.50A 63.00 -1.75 64.75 42 422 4850 ---- 73.50B 67.25A 67.25A 69.00 -1.75 70.75 187 4900 ---- 80.50B 73.75A 73.75A 75.50 -2.00 77.50 75 397 4950 ---- 88.50B 80.75A 88.50B 82.75 -2.25 85.00 4 884 5000 ---- 97.25B 89.00A 89.00A 91.25 -2.50 7 93.75 3 481 5050 99.75 107.25B 98.00A 99.75A 100.50 -2.75 2 103.25 144 5100 ---- 118.50B 108.50A 108.50A 111.25 -3.00 4 114.25 5 299 5150 ---- 131.25B 120.00A 120.00A 123.25 -3.00 126.25 124 5200 ---- 145.50B 133.00A 133.00A 136.50 -3.50 140.00 14 5250 ---- 161.25B 147.75A 147.75A 151.75 -3.50 155.25 121 5300 ---- 179.00B 164.00A 164.00A 168.50 -4.00 172.50 128 5350 ---- 198.50B 182.25A 182.25A 187.25 -4.25 191.50 4 185 5400 ---- 220.25B 202.75A 202.75A 208.25 -4.00 212.25 30 34 5450 ---- 244.25B 225.00A 225.00A 231.25 -4.25 235.50 41 88 5500 ---- 270.25B 249.75A 270.25B 256.75 -4.00 260.75 60 56 5550 ---- 298.75B 276.75A 298.75B 284.25 -4.50 288.75 20 5600 ---- 328.50B 306.25A 328.50B 314.25 -4.50 318.75 5650 ---- 361.50B 337.75A 361.50B 346.50 -4.75 351.25 5700 ---- 391.50B 377.50A 391.50B 381.00 -5.00 386.00 3 5750 ---- 428.50B 413.50A 428.50B 417.25 -5.25 422.50 5800 ---- 467.25B 451.50A 467.25B 455.75 -5.25 461.00 5850 ---- 507.75B 491.25A 507.75B 495.75 -5.50 501.25 5900 ---- 549.75B 532.25A 549.75B 537.25 -5.50 542.75 5950 ---- 592.50B 574.75A 592.50B 580.00 -5.75 585.75 6000 ---- 635.75B 619.50A 635.75B 624.00 -5.75 629.75 250 6050 ---- 680.50B 664.25A 680.50B 669.00 -5.50 674.50 6100 ---- 726.25B 709.50A 726.25B 714.75 -5.50 720.25 6150 ---- ---- 755.75A 755.75A 761.00 -5.50 766.50 6200 ---- ---- ---- ---- 807.75 -5.50 813.25 6250 ---- ---- ---- ---- 854.75 -5.50 860.25 6300 ---- ---- ---- ---- 902.25 -5.50 907.75 6350 ---- ---- ---- ---- 950.00 -5.50 955.50 6400 ---- ---- ---- ---- 998.00 -5.50 1003.50 6450 ---- ---- ---- ---- 1046.00 -5.75 1051.75 6500 ---- ---- ---- ---- 1094.25 -5.50 1099.75 6600 ---- ---- ---- ---- 1191.00 -5.50 1196.50 6700 ---- ---- ---- ---- 1287.75 -5.75 1293.50 6800 ---- ---- ---- ---- 1384.75 -5.75 1390.50 6900 ---- ---- ---- ---- 1482.00 -5.50 1487.50 7000 ---- ---- ---- ---- 1579.00 -5.75 1584.75 4 7100 ---- ---- ---- ---- 1676.25 -5.75 1682.00 7200 ---- ---- ---- ---- 1773.50 -6.00 1779.50 7300 ---- ---- ---- ---- 1871.00 -5.75 1876.75 7400 ---- ---- ---- ---- 1968.25 -5.75 1974.00 7500 ---- ---- ---- ---- 2065.50 -6.00 2071.50 EW DEC24 End of Month (EOM) Emini S&P Options PUT 100 ---- ---- ---- ---- CAB .00 CAB 230 900 ---- ---- ---- ---- .40 -.05 .45 16 1000 ---- ---- ---- ---- .55 -.05 .60 26 1100 ---- ---- ---- ---- .70 -.05 .75 21 1200 .85 .85 .85 .85 .85 -.10 6 .95 37 1300 ---- ---- 1.10A 1.10A 1.10 -.05 1.15 1 262 1400 ---- ---- ---- ---- 1.35 -.05 1.40 236 1500 ---- ---- ---- ---- 1.65 .00 1.65 171 1600 ---- ---- ---- ---- 1.95 .00 1.95 26 1700 ---- ---- ---- ---- 2.35 +.05 2.30 40 1800 ---- ---- ---- ---- 2.70 .00 2.70 5 1900 ---- ---- ---- ---- 3.15 .00 3.15 3 2000 ---- ---- 3.60A 3.60A 3.60 -.05 3.65 67 2100 ---- ---- 4.05A 4.05A 4.15 -.05 4.20 240 2200 ---- ---- 4.70A 4.70A 4.75 -.05 4.80 1 4 2300 ---- ---- 5.35A 5.35A 5.40 -.05 5.45 2400 ---- 6.20B 6.05A 6.20B 6.15 .00 6.15 3 2500 6.80 7.05B 6.80 6.80B 6.95 .00 1 6.95 1 163 2600 ---- 7.95B 7.70A 7.95B 7.80 -.05 7.85 4 2700 ---- 8.95B 8.65A 8.95B 8.75 -.10 8.85 1 8 2800 ---- 10.00B 9.70A 10.00B 9.80 -.10 9.90 227 2900 ---- 11.25B ---- 11.25B 11.00 .00 11.00 5 2950 ---- ---- 11.50A 11.50A 11.50 -.25 11.75 9 3000 ---- ---- 12.25A 12.25A 12.25 -.25 12.50 50 3050 ---- 13.25B 12.75A 13.25B 13.00 .00 13.00 23 3100 ---- 14.00B 13.50A 14.00B 13.50 -.25 13.75 227 3150 ---- 14.75B 14.25A 14.75B 14.25 -.25 14.50 3200 ---- 15.50B 15.00A 15.50B 15.25 .00 15.25 15 3250 ---- ---- 16.00A 16.00A 16.00 -.25 16.25 54 3300 ---- 17.25B 16.75A 17.25B 16.75 -.25 17.00 233 3350 ---- 18.25B 17.75A 18.25B 17.75 -.25 18.00 50 200 3400 ---- 19.25B 18.50A 19.25B 18.75 -.25 19.00 30 3450 ---- 20.25B 19.50A 20.25B 19.75 -.25 20.00 61 3500 ---- 21.50B 20.75A 21.50B 20.75 -.50 21.25 1 18 3550 ---- 22.75B 21.75A 22.75B 22.00 -.25 22.25 12 3600 ---- 24.00B 23.00A 24.00B 23.25 -.25 23.50 132 3650 ---- 25.25B 24.25A 25.25B 24.50 -.25 24.75 8 3700 ---- 26.75B 25.50A 26.75B 25.75 -.50 26.25 393 3750 ---- 28.25B 27.00A 28.25B 27.25 -.50 27.75 1 3800 ---- 29.75B 28.50A 29.75B 28.75 -.50 29.25 199 3850 ---- 31.50B 30.25A 31.50B 30.50 -.50 31.00 86 3900 ---- 33.50B 31.75A 33.50B 32.00 -.75 32.75 208 3950 ---- 35.25B 33.75A 35.25B 34.00 -.50 34.50 10 4000 ---- 37.50B 35.75A 37.50B 36.00 -.50 36.50 3 78 4050 ---- 39.75B 37.75A 39.75B 38.00 -.75 38.75 31 4100 ---- 42.25B 40.00A 42.25B 40.25 -1.00 41.25 2 72 4150 ---- 44.75B 42.50A 44.75B 42.75 -1.00 43.75 104 4200 ---- 47.50B 45.25A 47.50B 45.50 -1.00 46.50 548 4250 ---- 50.50B 48.00A 50.50B 48.25 -1.00 49.25 29 4300 ---- 53.75B 51.00A 53.75B 51.25 -1.25 52.50 4 1046 4350 ---- 57.25B 54.25A 57.25B 54.50 -1.50 56.00 5 4400 ---- 61.00B 57.75A 61.00B 58.00 -1.75 59.75 686 4450 ---- 65.25B 61.75A 65.25B 62.00 -1.75 63.75 56 4500 ---- 69.75B 65.75A 69.75B 66.25 -1.75 1 68.00 84 4550 ---- 74.50B 70.25A 70.25A 70.75 -2.00 72.75 362 4600 ---- 79.75B 75.25A 79.75B 76.00 -1.75 77.75 84 4650 ---- 85.25B 80.50A 85.25B 81.50 -1.75 83.25 134 4700 ---- 91.50B 86.25A 91.50B 87.25 -2.00 89.25 4 199 4750 ---- 98.25B 92.50A 98.25B 93.75 -2.00 95.75 113 4800 ---- 105.50B 99.50A 105.50B 100.75 -2.00 102.75 191 4850 108.50 113.25B 106.75A 108.25A 108.25 -2.25 8 110.50 8 154 4900 ---- 122.00B 115.00A 115.00A 116.50 -2.50 119.00 735 4950 123.75 131.25B 123.75 123.75B 125.25 -2.75 32 128.00 1 118 5000 ---- 141.50B 133.25A 133.25A 135.00 -3.00 138.00 237 5050 ---- 152.75B 143.75A 143.75A 145.75 -3.00 148.75 64 5100 ---- 164.75B 155.25A 155.25A 157.25 -3.25 160.50 454 5150 ---- 177.75B 167.50A 167.50A 170.00 -3.25 173.25 381 5200 ---- 192.00B 181.00A 192.00B 183.75 -3.25 187.00 233 5250 ---- 207.50B 195.50A 195.50A 198.50 -3.75 202.25 160 5300 ---- 224.00B 211.25A 211.25A 214.50 -4.25 218.75 57 5350 ---- 242.00B 228.50A 228.50A 232.00 -4.25 236.25 1 82 5400 ---- 261.50B 247.00A 261.50B 251.25 -3.25 254.50 4 5450 269.50 282.50B 266.75A 269.50B 272.75 -1.50 89 274.25 2 5500 ---- 305.00B 288.25A 305.00B 295.50 -1.00 296.50 6 5550 ---- 329.00B 311.25A 329.00B 318.50 -1.50 320.00 9 5600 ---- 354.75B 335.75A 354.75B 343.25 -2.25 345.50 37 5650 ---- 381.50B 362.25A 381.50B 370.00 -2.50 372.50 5700 ---- 410.50B 390.25A 410.50B 398.75 -2.75 401.50 5750 ---- 441.25B 420.25A 441.25B 429.00 -3.00 432.00 1 5800 ---- 473.75B 451.75A 473.75B 461.00 -3.25 464.25 5850 ---- 506.25B 485.25A 506.00B 494.75 -3.25 498.00 5900 ---- 541.75B 523.00A 541.75B 530.00 -3.50 533.50 5950 ---- 579.00B 559.50A 579.00B 566.50 -3.75 570.25 6000 ---- 617.25B 597.50A 617.25B 604.75 -3.75 608.50 6050 ---- 657.00B 636.75A 657.00B 644.25 -3.75 648.00 6100 ---- 697.75B 677.00A 697.75B 684.75 -4.00 688.75 6150 ---- 739.50B 718.50A 739.50B 726.50 -3.75 730.25 6200 ---- 779.50B 761.00A 777.25B 769.00 -4.00 773.00 6250 ---- 819.75B 809.00A 819.75B 812.25 -4.00 816.25 6300 ---- 864.00B 854.00A 864.00B 856.50 -3.75 860.25 6350 ---- 908.50B 898.50A 908.50B 901.00 -4.00 905.00 6400 ---- 953.75B 943.75A 953.75B 946.25 -4.00 950.25 6450 ---- 999.50B 989.25A 999.50B 991.75 -4.25 996.00 6500 ---- ---- 1035.25A 1035.25A 1038.00 -4.00 1042.00 6600 ---- ---- ---- ---- 1131.00 -4.00 1135.00 6700 ---- ---- ---- ---- 1225.00 -4.00 1229.00 6800 ---- ---- ---- ---- 1319.50 -4.00 1323.50 6900 ---- ---- ---- ---- 1414.50 -4.00 1418.50 7000 ---- ---- ---- ---- 1509.75 -4.00 1513.75 1 7100 ---- ---- ---- ---- 1605.25 -4.00 1609.25 7200 ---- ---- ---- ---- 1701.00 -4.00 1705.00 7300 ---- ---- ---- ---- 1796.75 -4.00 1800.75 7400 ---- ---- ---- ---- 1892.75 -3.75 1896.50 7500 ---- ---- ---- ---- 1988.50 -3.75 1992.25 7600 ---- ---- ---- ---- 2084.50 -3.75 2088.25 7700 ---- ---- ---- ---- 2180.50 -3.75 2184.25 EW MAR25 End of Month (EOM) Emini S&P Options PUT 900 ---- ---- ---- ---- .90 .00 .90 10 1000 ---- ---- ---- ---- 1.15 -.05 1.20 110 1100 ---- ---- ---- ---- 1.50 .00 1.50 2 1200 ---- ---- ---- ---- 1.80 -.05 1.85 1300 ---- ---- ---- ---- 2.20 .00 2.20 1400 ---- ---- ---- ---- 2.60 .00 2.60 2 1500 ---- ---- ---- ---- 3.05 .00 3.05 1 1600 ---- ---- ---- ---- 3.50 .00 3.50 1700 ---- ---- ---- ---- 4.00 -.05 4.05 1 1800 ---- ---- ---- ---- 4.60 .00 4.60 1900 ---- ---- 5.20A 5.20A 5.25 .00 5.25 2000 ---- ---- 5.90A 5.90A 5.90 -.05 5.95 2100 ---- ---- ---- ---- 6.65 -.05 6.70 2200 ---- 7.60B 7.50A 7.60B 7.50 -.05 7.55 2300 ---- 8.55B 8.45A 8.55B 8.40 -.10 8.50 2400 ---- 9.60B 9.45A 9.60B 9.45 -.10 9.55 2500 ---- ---- ---- ---- 10.50 -.25 10.75 2600 ---- ---- 11.75A 11.75A 11.75 -.25 12.00 2700 ---- ---- 13.25A 13.25A 13.25 -.25 13.50 2800 ---- ---- 14.75A 14.75A 14.75 -.25 15.00 2900 ---- ---- 16.25A 16.25A 16.50 -.25 16.75 360 3000 ---- ---- 18.00A 18.00A 18.25 -.25 18.50 23 3100 ---- ---- 20.00A 20.00A 20.25 -.25 20.50 1 28 3200 22.25 22.25 22.25 22.25 22.50 -.25 1 22.75 196 3300 ---- ---- 24.75A 24.75A 24.75 -.50 25.25 10 3350 ---- 26.75B 26.00A 26.75B 26.25 -.25 26.50 3400 ---- ---- 27.50A 27.50A 27.50 -.50 28.00 1 3450 ---- 29.75B 28.75A 29.75B 29.00 -.25 29.25 3500 ---- 31.25B 30.50A 31.25B 30.50 -.50 31.00 129 3550 ---- 33.00B 32.00A 33.00B 32.25 -.25 32.50 3600 ---- 34.75B 33.75A 34.75B 34.00 -.25 34.25 1 138 3650 ---- 36.75B 35.50A 36.75B 35.75 -.25 36.00 3700 ---- 38.75B 37.50A 38.75B 37.75 -.25 38.00 45 268 3750 ---- 40.75B 39.50A 40.75B 39.75 -.50 40.25 3800 ---- 43.00B 41.75A 43.00B 41.75 -.50 2 42.25 1 164 3850 ---- 45.50B 44.00A 45.50B 44.25 -.50 44.75 3900 ---- 48.00B 46.50A 48.00B 46.50 -.75 47.25 192 3950 ---- 50.75B 49.00A 50.75B 49.25 -.50 49.75 4000 ---- 53.50B 51.75A 53.50B 52.00 -.75 2 52.75 1 201 4050 ---- 56.75B 54.75A 56.75B 54.75 -1.00 55.75 4100 ---- 60.00B 57.75A 60.00B 58.00 -1.00 59.00 182 4150 ---- 63.50B 61.25A 63.25B 61.25 -1.00 62.25 4200 66.75 67.00B 64.75A 66.75A 65.00 -1.00 1 66.00 2 238 4250 ---- 71.00B 68.50A 71.00B 68.75 -1.00 69.75 4300 ---- 75.00B 72.50A 75.00B 72.75 -1.00 73.75 1 87 4350 ---- 79.75B 76.75A 79.75B 77.25 -1.00 78.25 1 4400 ---- 84.50B 81.25A 84.50B 81.75 -1.25 83.00 1 46 4450 ---- 89.50B 86.00A 89.50B 86.75 -1.25 88.00 2 4500 ---- 95.00B 91.25A 95.00B 92.00 -1.25 93.25 193 4550 ---- 101.00B 96.75A 101.00B 97.75 -1.25 99.00 45 100 4600 ---- 107.25B 102.75A 107.25B 103.75 -1.25 105.00 88 4650 ---- 114.00B 109.00A 114.00B 110.25 -1.25 111.50 4700 ---- 121.00B 116.00A 121.00B 117.25 -1.25 118.50 36 4750 ---- 128.75B 123.25A 128.75B 124.75 -1.25 126.00 4800 ---- 137.00B 131.00A 137.00B 132.50 -1.50 134.00 58 4850 ---- 145.75B 139.25A 145.75B 141.00 -1.50 142.50 4900 ---- 155.00B 148.00A 155.00B 150.00 -1.75 151.75 124 4950 ---- 165.00B 157.50A 165.00B 159.50 -2.00 161.50 5000 167.75 175.75B 167.75 167.75B 169.75 -2.25 2 172.00 265 5050 ---- 187.00B 178.50A 187.00B 180.75 -2.50 183.25 15 33 5100 ---- 199.25B 190.25A 199.25B 192.25 -3.25 195.50 205 5150 ---- 212.25B 202.50A 212.25B 204.75 -3.50 208.25 5200 ---- 226.25B 215.75A 226.25B 218.25 -3.75 222.00 246 5250 ---- 241.00B 230.00A 241.00B 232.50 -4.25 236.75 5300 ---- 256.75B 245.00A 256.75B 248.00 -4.00 252.00 157 5350 ---- 273.75B 261.25A 273.75B 264.50 -4.00 268.50 5400 ---- 291.75B 278.50A 291.75B 282.25 -3.50 285.75 1 93 5450 ---- 310.75B 296.75A 310.75B 301.50 -2.75 304.25 5500 ---- 331.25B 316.50A 331.25B 321.50 -2.25 323.75 116 5550 ---- 353.00B 337.25A 353.00B 343.00 -1.75 344.75 5600 ---- 376.00B 359.25A 376.00B 365.75 -1.25 367.00 206 5650 ---- 400.25B 383.00A 400.25B 389.50 -1.50 391.00 5700 ---- 426.25B 407.75A 426.25B 414.75 -1.75 416.50 94 5750 ---- 452.50B 434.50A 452.50B 441.25 -2.25 443.50 5800 ---- 481.00B 462.25A 481.00B 469.50 -2.50 472.00 36 5850 ---- 511.25B 491.50A 511.25B 499.25 -2.50 501.75 5900 ---- 542.75B 522.25A 542.75B 530.50 -2.75 533.25 5950 ---- 575.75B 554.50A 575.75B 563.00 -3.00 566.00 6000 ---- 607.75B 588.25A 607.75B 597.00 -3.00 600.00 6050 ---- 643.25B 627.25A 643.25B 632.25 -3.00 635.25 6100 ---- 680.00B 663.75A 680.00B 668.75 -3.25 672.00 6150 ---- 718.00B 701.25A 718.00B 706.50 -3.25 709.75 6200 ---- 757.25B 739.75A 757.25B 745.25 -3.25 748.50 6250 ---- 797.00B 779.50A 796.75B 784.75 -3.50 788.25 6300 ---- 838.25B 820.00A 838.25B 825.50 -3.50 829.00 6350 ---- 879.50B 861.50A 879.25B 866.75 -3.75 870.50 6400 ---- 922.00B 903.50A 921.50B 909.00 -4.00 913.00 6450 ---- ---- 951.75A 951.75A 951.75 -4.00 955.75 6500 ---- ---- ---- ---- 995.25 -4.00 999.25 6550 ---- ---- ---- ---- 1039.25 -4.00 1043.25 6600 ---- ---- ---- ---- 1083.75 -4.00 1087.75 6700 ---- ---- ---- ---- 1173.75 -4.25 1178.00 6800 ---- ---- ---- ---- 1265.00 -4.25 1269.25 6900 ---- ---- ---- ---- 1357.50 -3.75 1361.25 7000 ---- ---- ---- ---- 1450.25 -4.00 1454.25 100 7100 ---- ---- ---- ---- 1543.75 -4.00 1547.75 7200 ---- ---- ---- ---- 1637.75 -3.75 1641.50 7300 ---- ---- ---- ---- 1731.75 -3.75 1735.50 7400 ---- ---- ---- ---- 1826.00 -3.75 1829.75 7500 ---- ---- ---- ---- 1920.50 -3.75 1924.25 7600 ---- ---- ---- ---- 2015.25 -3.50 2018.75 7700 ---- ---- ---- ---- 2109.75 -3.75 2113.50 EW JUN25 End of Month (EOM) Emini S&P Options PUT 1000 ---- ---- ---- ---- 1.90 +.05 1.85 1100 ---- ---- ---- ---- 2.35 .00 2.35 1200 ---- ---- ---- ---- 2.85 .00 2.85 1300 ---- ---- 3.30A 3.30A 3.40 +.05 3.35 1400 ---- ---- 3.85A 3.85A 3.90 .00 3.90 235 1500 ---- ---- 4.40A 4.40A 4.45 .00 4.45 1600 ---- ---- 5.00A 5.00A 5.00 -.05 5.05 1700 ---- ---- ---- ---- 5.65 -.05 5.70 1800 ---- ---- ---- ---- 6.40 .00 6.40 1900 ---- ---- ---- ---- 7.25 +.05 7.20 2000 ---- ---- ---- ---- 8.20 +.10 8.10 2100 ---- ---- ---- ---- 9.25 +.15 9.10 2200 ---- ---- ---- ---- 10.25 .00 10.25 2300 ---- ---- ---- ---- 11.50 .00 11.50 2400 ---- ---- ---- ---- 13.00 +.25 12.75 2500 ---- ---- ---- ---- 14.25 .00 14.25 2600 ---- ---- ---- ---- 15.75 -.25 16.00 2700 ---- ---- ---- ---- 17.50 -.25 17.75 2800 ---- ---- ---- ---- 19.50 -.25 19.75 2900 ---- ---- 21.75A 21.75A 21.75 -.25 22.00 20 3000 ---- 24.50B ---- 24.50B 24.00 -.25 24.25 1 9 3100 ---- 27.00B ---- 27.00B 26.75 .00 26.75 3200 ---- 30.00B ---- 30.00B 29.75 .00 29.75 3300 ---- 33.25B 32.75A 33.25B 33.00 .00 33.00 3400 ---- 36.75B 36.25A 36.75B 36.50 .00 36.50 15 3500 ---- 40.75B 40.25A 40.75B 40.25 -.25 40.50 20 3600 ---- 45.25B 44.50A 45.25B 44.75 -.25 45.00 3700 ---- 50.25B 49.25A 49.25A 49.50 -.50 50.00 3800 ---- 55.75B 54.75A 55.50B 54.75 -.50 55.25 3900 ---- 61.75B 60.75A 61.75B 60.75 -.75 61.50 4000 ---- 68.75B 67.25A 68.75B 67.50 -.75 68.25 4100 ---- 76.25B 74.75A 76.25B 75.00 -.75 75.75 4200 ---- 84.75B 83.00A 84.75B 83.25 -1.00 84.25 12 9 4300 ---- 94.50B 92.25A 94.50B 92.75 -1.00 93.75 1 4400 ---- 105.75B 102.75A 105.75B 103.25 -1.00 104.25 1 4500 ---- 118.00B 114.50A 118.00B 115.00 -1.00 116.00 4600 ---- 131.25B 127.50A 131.25B 128.25 -1.25 129.50 24 4700 ---- 146.50B 142.00A 146.50B 143.00 -1.25 144.25 4800 ---- 163.25B 158.50A 163.25B 159.75 -1.50 161.25 58 4900 ---- 182.50B 176.75A 182.50B 178.25 -2.00 180.25 72 5000 ---- 203.75B 197.25A 203.75B 199.00 -2.50 201.50 20 5100 ---- 227.50B 220.25A 227.50B 222.00 -3.50 225.50 56 5200 ---- 254.25B 246.00A 254.25B 248.00 -4.00 252.00 30 5300 ---- 284.00B 274.75A 284.00B 277.00 -4.75 281.75 226 5400 ---- 317.25B 307.00A 317.25B 309.50 -4.75 314.25 42 5500 ---- 354.25B 343.00A 354.25B 345.75 -4.25 350.00 5600 ---- 395.75B 383.00A 395.75B 386.25 -2.50 388.75 148 5700 ---- 441.50B 427.25A 441.50B 431.25 -1.75 433.00 92 5800 ---- 492.00B 476.50A 492.00B 481.00 -2.00 483.00 162 5900 ---- 547.75B 530.50A 547.75B 535.75 -2.50 538.25 6000 ---- 608.50B 589.75A 608.50B 595.75 -3.25 599.00 11 6100 ---- 673.75B 654.25A 673.75B 660.75 -3.50 664.25 24 6200 ---- 739.25B 724.50A 739.25B 730.25 -4.00 734.25 6300 ---- 813.25B 797.75A 813.25B 804.00 -4.00 808.00 6400 ---- 890.75B 875.00A 890.75B 881.25 -4.50 885.75 6500 ---- 971.50B 955.25A 971.50B 962.00 -4.50 966.50 6600 ---- 1054.75B 1038.25A 1054.75B 1045.25 -4.50 1049.75 6700 ---- ---- ---- ---- 1130.50 -5.00 1135.50 6800 ---- ---- ---- ---- 1218.00 -4.75 1222.75 6900 ---- ---- ---- ---- 1306.50 -5.25 1311.75 7000 ---- ---- ---- ---- 1396.50 -5.25 1401.75 7100 ---- ---- ---- ---- 1487.25 -5.25 1492.50 7200 ---- ---- ---- ---- 1578.75 -5.25 1584.00 7300 ---- ---- ---- ---- 1671.00 -5.00 1676.00 7400 ---- ---- ---- ---- 1763.25 -5.25 1768.50 7500 ---- ---- ---- ---- 1856.00 -5.25 1861.25 7600 ---- ---- ---- ---- 1949.00 -5.25 1954.25 7700 ---- ---- ---- ---- 2042.25 -5.25 2047.50 7800 ---- ---- ---- ---- 2135.50 -5.25 2140.75 EW SEP25 End of Month (EOM) Emini S&P Options PUT 1200 ---- ---- ---- ---- 3.60 .00 3.60 1300 ---- ---- ---- ---- 4.25 .00 4.25 1400 ---- ---- ---- ---- 4.95 +.05 4.90 1500 ---- ---- ---- ---- 5.65 +.05 5.60 1600 ---- ---- ---- ---- 6.40 +.05 6.35 1700 ---- ---- ---- ---- 7.25 +.10 7.15 1800 ---- ---- ---- ---- 8.15 +.10 8.05 1900 ---- ---- ---- ---- 9.10 +.05 9.05 2000 ---- ---- ---- ---- 10.25 +.25 10.00 2100 ---- ---- ---- ---- 11.50 +.25 11.25 2200 ---- ---- ---- ---- 12.75 .00 12.75 2300 ---- ---- ---- ---- 14.25 .00 14.25 2400 ---- ---- ---- ---- 16.00 .00 16.00 2500 ---- 18.00B ---- 18.00B 17.75 .00 17.75 2600 ---- 20.00B ---- 20.00B 19.75 .00 19.75 2700 ---- ---- ---- ---- 22.00 -.25 22.25 2800 ---- ---- ---- ---- 24.50 -.25 24.75 2900 ---- ---- ---- ---- 27.25 -.25 27.50 3000 ---- ---- 30.25A 30.25A 30.25 -.25 30.50 3100 ---- ---- 33.50A 33.50A 33.50 -.25 33.75 3200 ---- ---- 37.25A 37.25A 37.25 -.25 37.50 3300 ---- ---- 41.00A 41.00A 41.00 -.25 41.25 3400 ---- ---- 45.50A 45.50A 45.50 -.25 45.75 3500 ---- ---- 50.25A 50.25A 50.25 -.25 50.50 3600 ---- ---- 55.50A 55.50A 55.50 -.25 55.75 3700 ---- ---- 61.25A 61.25A 61.25 -.50 61.75 3800 ---- ---- 67.50A 67.50A 67.50 -.50 68.00 3900 ---- ---- 74.50A 74.50A 74.75 -.50 75.25 4000 ---- ---- 82.50A 82.50A 82.50 -.75 83.25 4100 ---- ---- 91.00A 91.00A 91.25 -.75 92.00 4200 ---- ---- 100.50A 100.50A 101.00 -.75 101.75 4300 ---- ---- 111.00A 111.00A 111.50 -1.00 112.50 1 4400 ---- ---- 122.50A 122.50A 123.25 -1.25 124.50 4500 ---- 137.75B 135.50A 137.75B 136.25 -1.25 137.50 4600 ---- 152.50B 149.75A 152.25B 150.75 -1.25 152.00 4700 ---- 168.75B 165.75A 168.50B 166.50 -1.50 168.00 4800 ---- 186.75B 183.25A 186.50B 184.00 -1.50 185.50 4900 ---- 206.50B 202.50A 206.50B 203.25 -1.75 205.00 5000 ---- 228.50B 223.75A 228.50B 224.25 -2.00 226.25 5100 ---- 252.75B 247.25A 252.75B 247.75 -2.00 249.75 5200 ---- 279.25B 273.25A 279.25B 273.75 -2.00 275.75 5300 ---- 308.50B 301.75A 308.25B 302.25 -2.25 304.50 5400 ---- 340.75B 333.00A 340.75B 334.00 -2.25 336.25 5500 ---- 376.25B 367.50A 376.25B 369.00 -2.50 371.50 5600 ---- 415.25B 405.50A 415.25B 407.75 -2.50 410.25 5700 ---- 458.25B 447.25A 458.25B 450.00 -2.75 452.75 5800 ---- 505.00B 492.75A 504.75B 496.75 -2.75 499.50 5900 ---- 556.25B 542.75A 556.25B 547.50 -2.75 550.25 6000 ---- 611.75B 596.75A 611.75B 602.50 -3.25 605.75 6100 ---- 671.75B 655.50A 671.75B 662.00 -3.25 665.25 6200 ---- 735.75B 718.75A 735.75B 725.75 -3.50 729.25 6300 ---- 804.25B 786.00A 804.25B 793.75 -3.50 797.25 6400 ---- ---- ---- ---- 865.50 -3.75 869.25 6500 ---- 948.00B 934.00A 948.00B 940.50 -4.00 944.50 6600 ---- ---- ---- ---- 1018.75 -4.25 1023.00 6700 ---- 1107.00B 1092.50A 1106.00B 1099.75 -4.25 1104.00 6800 ---- ---- ---- ---- 1182.75 -4.50 1187.25 6900 ---- ---- ---- ---- 1267.75 -4.50 1272.25 7000 ---- ---- ---- ---- 1354.25 -4.50 1358.75 7100 ---- ---- ---- ---- 1442.00 -4.75 1446.75 7200 ---- ---- ---- ---- 1530.75 -4.75 1535.50 7300 ---- ---- ---- ---- 1620.50 -4.50 1625.00 7400 ---- ---- ---- ---- 1710.75 -4.50 1715.25 7500 ---- ---- ---- ---- 1801.50 -4.50 1806.00 7600 ---- ---- ---- ---- 1892.50 -4.75 1897.25 7700 ---- ---- ---- ---- 1984.00 -4.75 1988.75 7800 ---- ---- ---- ---- 2075.75 -4.50 2080.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26828 47372 497262 NQ JUN24 E-MINI NASDAQ OPTIONS CALL 1000 ---- 17428.00B 7258.75A 7258.75A 17373.25 +43.25 7330.00 2000 ---- 16428.00B 6258.50A 6258.50A 16373.25 +43.25 6330.00 3000 ---- 15428.50B 5258.50A 5258.50A 15373.25 +43.25 5330.00 3500 ---- 14928.25B 4758.25A 4758.25A 14873.25 +43.25 4830.00 4000 ---- 14428.25B 4258.25A 4258.25A 14373.25 +43.25 4330.00 4500 ---- 13928.00B 3758.25A 3758.25A 13873.25 +43.25 3830.00 5000 ---- 13428.75B 3258.25A 3258.25A 13373.25 +43.25 3330.00 5500 ---- 12928.50B 2758.00A 2758.00A 12873.25 +43.25 2830.00 6000 ---- 12428.00B 2258.00A 2258.00A 12373.25 +43.25 2330.00 6500 ---- 11928.25B 1758.00A 1758.00A 11873.25 +43.25 1830.00 7000 ---- 11429.00B 1258.00A 1258.00A 11373.25 +43.25 1330.00 7500 ---- 10928.75B 0757.75A 0757.75A 10873.25 +43.25 0830.00 8000 ---- 10428.25B 0257.75A 0257.75A 10373.25 +43.25 0330.00 8500 ---- 9928.25B 9757.75A 9757.75A 9873.25 +43.25 9830.00 9000 ---- 9428.25B 9257.75A 9257.75A 9373.25 +43.25 9330.00 9100 ---- 9328.75B 9157.75A 9157.75A 9273.25 +43.25 9230.00 9200 ---- 9228.25B 9057.75A 9057.75A 9173.25 +43.25 9130.00 9300 ---- 9128.25B 8957.75A 8957.75A 9073.25 +43.25 9030.00 9400 ---- 9028.25B 8857.75A 8857.75A 8973.25 +43.25 8930.00 9500 ---- 8928.75B 8757.75A 8757.75A 8873.25 +43.25 8830.00 9600 ---- 8828.75B 8657.75A 8657.75A 8773.25 +43.25 8730.00 9700 ---- 8728.25B 8557.75A 8557.75A 8673.25 +43.25 8630.00 9800 ---- 8628.25B 8457.75A 8457.75A 8573.25 +43.25 8530.00 9900 ---- 8528.25B 8357.75A 8357.75A 8473.25 +43.25 8430.00 10000 ---- 8429.00B 8257.75A 8257.75A 8373.25 +43.25 8330.00 10100 ---- 8329.00B 8157.75A 8157.75A 8273.25 +43.25 8230.00 10200 ---- 8229.00B 8057.75A 8057.75A 8173.25 +43.25 8130.00 10300 ---- 8129.25B 7957.75A 7957.75A 8073.25 +43.25 8030.00 10400 ---- 8028.25B 7857.75A 7857.75A 7973.25 +43.25 7930.00 10500 ---- 7929.00B 7757.75A 7757.75A 7873.25 +43.25 7830.00 10600 ---- 7828.25B 7657.75A 7657.75A 7773.25 +43.25 7730.00 10700 ---- 7728.25B 7557.75A 7557.75A 7673.25 +43.25 7630.00 10800 ---- 7628.25B 7457.75A 7457.75A 7573.25 +43.25 7530.00 10900 ---- 7529.00B 7357.75A 7357.75A 7473.25 +43.25 7430.00 11000 ---- 7429.00B 7258.00A 7258.00A 7373.25 +43.25 7330.00 1 11100 ---- 7328.25B 7158.00A 7158.00A 7273.25 +43.25 7230.00 11200 ---- 7229.25B 7058.00A 7058.00A 7173.25 +43.25 7130.00 11250 ---- 7178.25B 7008.00A 7008.00A 7123.25 +43.25 7080.00 11300 ---- 7128.75B 6958.00A 6958.00A 7073.25 +43.25 7030.00 11400 ---- 7028.75B 6858.00A 6858.00A 6973.25 +43.25 6930.00 11500 ---- 6928.25B 6758.00A 6758.00A 6873.25 +43.25 6830.00 11750 ---- 6678.75B 6507.75A 6507.75A 6623.25 +43.25 6580.00 12000 ---- 6428.25B 6257.75A 6257.75A 6373.25 +43.25 6330.00 12100 ---- 6328.25B 6157.75A 6157.75A 6273.25 +43.25 6230.00 12200 ---- 6228.75B 6057.75A 6057.75A 6173.25 +43.25 6130.00 12250 ---- 6178.75B 6007.75A 6007.75A 6123.25 +43.25 6080.00 12300 ---- 6128.75B 5957.75A 5957.75A 6073.25 +43.25 6030.00 12400 ---- 6028.25B 5857.75A 5857.75A 5973.25 +43.25 5930.00 12500 ---- 5928.25B 5757.75A 5757.75A 5873.25 +43.25 5830.00 12600 ---- 5829.00B 5657.50A 5657.50A 5773.25 +43.25 5730.00 12700 ---- 5729.00B 5557.50A 5557.50A 5673.25 +43.25 5630.00 2 12750 ---- 5679.00B 5507.50A 5507.50A 5623.25 +43.25 5580.00 12800 ---- 5629.00B 5457.50A 5457.50A 5573.25 +43.25 5530.00 12900 ---- 5529.00B 5357.50A 5357.50A 5473.25 +43.25 5430.00 13000 ---- 5428.50B 5258.25A 5258.25A 5373.25 +43.25 25 5330.00 13100 ---- 5329.25B 5159.00A 5159.00A 5273.25 +43.25 5230.00 13200 ---- 5229.00B 5059.50A 5059.50A 5173.25 +43.25 5130.00 2 13250 ---- 5178.75B 5009.75A 5009.75A 5123.25 +43.00 5080.25 13300 ---- 5128.75B 4960.00A 4960.00A 5073.25 +43.00 5030.25 1 13400 ---- 5028.50B 4860.75A 4860.75A 4973.50 +43.00 4930.50 15 13500 ---- 4929.00B 4761.50A 4761.50A 4873.75 +42.75 4831.00 25 20 13600 ---- 4829.50B 4662.25A 4662.25A 4774.25 +43.00 4731.25 10 13700 ---- 4729.75B 4563.00A 4563.00A 4674.75 +42.75 4632.00 30 13750 ---- 4680.50B 4513.25A 4513.25A 4625.00 +42.75 4582.25 13800 ---- 4630.75B 4463.50A 4463.50A 4575.25 +42.75 25 4532.50 25 177 13900 ---- 4531.50B 4364.75A 4364.75A 4476.00 +42.50 4433.50 305 14000 4420.00 4432.25B 4265.75A 4315.00B 4376.75 +42.50 6 4334.25 2 53 14250 ---- 4183.50B 4019.50A 4019.50A 4129.50 +42.25 4087.25 25 14500 ---- 3937.75B 3773.50A 3773.50A 3883.00 +42.00 3841.00 40 14600 ---- 3834.00B 3681.75A 3681.75A 3784.75 +41.75 3743.00 14700 ---- 3741.25B 3577.75A 3577.75A 3686.75 +41.75 3645.00 3 14750 ---- 3687.75B 3535.25A 3535.25A 3637.75 +41.50 3596.25 14800 ---- 3642.50B 3480.25A 3480.25A 3588.75 +41.25 3547.50 5 14900 ---- 3539.50B 3389.25A 3389.25A 3491.25 +41.25 3450.00 15000 ---- 3447.50B 3286.25A 3286.25A 3393.75 +41.00 3352.75 91 15100 ---- 3344.50B 3195.50A 3195.50A 3296.75 +40.75 3256.00 15200 ---- 3248.00B 3099.25A 3099.25A 3200.00 +40.50 3159.50 15250 ---- 3199.25B 3051.25A 3051.25A 3151.75 +40.50 3111.25 15300 ---- 3156.50B 2997.25A 2997.25A 3103.50 +40.25 3063.25 6 15400 ---- 3054.75B 2907.75A 2907.75A 3007.25 +39.75 2967.50 15500 ---- 2964.25B 2806.50A 2806.50A 2911.50 +39.50 2872.00 536 15600 ---- 2863.25B 2718.00A 2718.00A 2816.25 +39.25 2777.00 15 15700 ---- 2767.50B 2624.00A 2624.00A 2721.25 +38.75 2682.50 30 15750 ---- 2721.00B 2577.25A 2577.25A 2674.00 +38.50 2635.50 15800 ---- 2673.75B 2530.50A 2530.50A 2626.75 +38.25 2588.50 15900 ---- 2578.50B 2437.50A 2437.50A 2533.00 +38.00 2495.00 16000 ---- 2484.75B 2340.25A 2340.25A 2439.50 +37.25 2402.25 83 16100 ---- 2392.25B 2249.00A 2249.00A 2346.75 +36.75 2310.00 16200 ---- 2299.25B 2158.25A 2158.25A 2254.75 +36.25 2218.50 3 16250 ---- 2253.75B 2113.50A 2113.50A 2209.00 +36.00 2173.00 16300 ---- 2212.50B 2068.75A 2068.75A 2163.50 +35.75 2127.75 25 16400 ---- 2118.75B 1980.00A 1980.00A 2073.00 +35.25 2037.75 1 16500 ---- 2029.50B 1892.25A 1892.25A 1983.25 +34.75 1948.50 57 16600 ---- 1939.50B 1805.00A 1805.00A 1894.50 +34.00 1860.50 3 16700 ---- 1854.50B 1714.25A 1714.25A 1806.75 +33.50 1773.25 260 16750 ---- 1806.50B 1676.75A 1676.75A 1763.25 +33.00 1730.25 16800 ---- 1762.50B 1634.75A 1634.75A 1720.00 +32.75 3 1687.25 20 16900 ---- 1675.75B 1531.25A 1531.25A 1634.50 +32.00 1602.50 5 17000 ---- 1590.25B 1449.00A 1449.00A 1550.00 +31.00 3 1519.00 258 17100 ---- 1524.00B 1368.25A 1368.25A 1467.25 +30.50 1436.75 32 17200 ---- 1443.25B 1289.00A 1289.00A 1385.75 +29.50 1356.25 25 17250 ---- 1402.50B 1250.00A 1250.00A 1345.50 +29.00 1316.50 176 17300 ---- 1362.00B 1211.50A 1211.50A 1305.75 +28.50 1277.25 9 17400 ---- 1282.50B 1136.00A 1136.00A 1227.50 +27.50 1200.00 52 17500 1129.00 1204.75B 1062.25A 1193.00A 1151.00 +26.50 10 1124.50 7 417 17600 ---- 1128.75B 990.75A 990.75A 1076.50 +25.25 1051.25 471 17700 ---- 1054.50B 921.25A 921.25A 1004.00 +24.25 979.75 301 17750 ---- 1018.25B 887.50A 887.50A 968.50 +23.50 945.00 17800 ---- 982.50B 854.25A 854.25A 933.75 +23.25 910.50 1 73 17900 ---- 912.75B 789.50A 789.50A 865.75 +22.00 843.75 154 18000 745.50 845.50B 727.50A 813.00A 800.25 +21.00 116 779.25 7 1302 18250 ---- 688.75B 584.50A 584.50A 648.25 +18.50 629.75 4 18300 632.00 659.25B 558.00A 630.00A 619.75 +18.00 11 601.75 4 18 18500 484.50 549.25B 459.50A 504.25A 513.75 +16.50 42 497.25 292 2097 18750 392.25 429.00B 353.25A 410.00B 398.00 +14.25 7 383.75 21 1011 19000 282.00 327.00B 266.25A 297.00A 301.50 +12.00 20 289.50 982 1341 19250 222.00 243.75B 196.00A 239.00A 223.00 +9.00 126 214.00 23 73 19500 150.00 178.00B 141.75A 166.00B 161.50 +6.50 8 155.00 137 1141 19750 ---- 127.25B 101.00A 101.00A 115.00 +4.50 126 110.50 9 235 19850 89.75 111.00B 87.75A 89.75B 100.00 +3.75 2 96.25 161 19900 84.25 103.50B 81.75A 88.25B 93.00 +3.25 9 89.75 14 154 19950 ---- 96.25B 76.00A 76.00A 86.50 +3.00 83.50 1 43 20000 75.00 90.00 70.75A 79.50A 80.50 +2.75 83 77.75 1206 1306 20050 67.25 83.50B 66.25A 70.00B 75.00 +2.50 2 72.50 96 20150 ---- 72.50B 57.25A 57.25A 64.75 +2.00 62.75 52 20200 ---- 67.25B 53.25A 53.25A 60.25 +2.00 58.25 3 78 20230 ---- 64.50B 51.25A 51.25A 57.75 +1.75 2 56.00 40 20240 ---- 63.75B 50.50A 50.50A 56.75 +1.75 55.00 37 20250 ---- 62.50B 50.00A 50.00A 56.00 +1.75 5 54.25 5 95 20280 ---- 60.00B 47.75A 47.75A 53.50 +1.50 52.00 20 20290 ---- 59.25B 47.00A 47.00A 52.75 +1.50 51.25 20 20300 47.25 58.25B 46.50A 47.25B 52.00 +1.50 1 50.50 64 20350 ---- 54.25B 43.00A 43.00A 48.50 +1.50 47.00 9 119 20400 ---- 50.50B 40.25A 40.25A 45.00 +1.25 43.75 23 20420 40.25 49.00B 39.00A 40.25B 43.75 +1.25 1 42.50 5 20430 ---- 48.25B 38.50A 38.50A 43.00 +1.25 41.75 1 29 20440 ---- 47.50B 38.25A 38.25A 42.50 +1.25 41.25 11 20450 ---- 47.00B 37.25A 37.25A 41.75 +1.25 40.50 33 20470 ---- 45.50B 36.50A 36.50A 40.50 +1.00 39.50 7 20480 ---- 44.75B 35.75A 35.75A 40.00 +1.00 39.00 108 20490 ---- 44.25B 35.25A 35.25A 39.50 +1.25 38.25 4 3 20500 35.75 43.75B 35.00A 38.25B 38.75 +1.00 51 37.75 209 308 20550 ---- 40.50B 32.50A 32.50A 36.00 +.75 1 35.25 2 33 20750 ---- 30.25B 24.50A 24.50A 27.00 +.50 26.50 5 76 20850 ---- 26.25B 21.25A 21.25A 23.25 +.25 7 23.00 33 20900 ---- 24.50B 20.00A 20.00A 21.75 +.25 21.50 12 20920 ---- 23.50B 19.50A 19.50A 21.00 .00 21.00 1 9 20970 ---- 22.00B 18.25A 18.25A 19.50 .00 19.50 3 21000 18.00 21.25B 17.50 19.25A 18.75 .00 8 18.75 15 486 21020 ---- 20.50B 17.00A 17.00A 18.25 .00 18.25 42 21050 ---- 19.75B 16.25A 16.25A 17.50 .00 1 17.50 22 25 21070 ---- 19.00B 16.00A 16.00A 17.00 .00 1 17.00 49 21200 ---- 16.00B 13.50A 13.50A 14.00 -.25 14.25 79 21250 ---- 14.75B 12.50A 12.50A 13.25 -.25 5 13.50 1 36 21500 ---- 10.50B 9.25A 9.25A 9.25 -.50 4 9.75 15 322 21750 ---- 7.50B ---- 7.50B 6.75 -.25 3 7.00 19 22000 5.75 5.75 5.25A 5.75A 4.90 -.35 1 5.25 831 22500 ---- ---- ---- ---- 2.75 -.25 3.00 5 844 23000 ---- ---- ---- ---- 1.65 -.15 1.80 56 646 23500 ---- ---- ---- ---- 1.05 -.05 1.10 888 24000 ---- ---- ---- ---- .70 -.05 .75 125 24500 ---- ---- ---- ---- .50 .00 .50 251 25000 ---- ---- ---- ---- .35 -.05 .40 287 25500 ---- ---- ---- ---- .25 -.05 .30 366 NQ SEP24 E-MINI NASDAQ OPTIONS CALL 1000 ---- ---- ---- ---- 17599.75 +44.00 7555.75 2000 ---- ---- ---- ---- 16599.75 +44.00 6555.75 3000 ---- ---- ---- ---- 15599.75 +44.00 5555.75 3500 ---- ---- ---- ---- 15099.75 +44.00 5055.75 4000 ---- ---- ---- ---- 14599.75 +44.00 4555.75 4500 ---- ---- ---- ---- 14099.75 +44.00 4055.75 5000 ---- ---- ---- ---- 13599.75 +44.00 3555.75 5500 ---- ---- ---- ---- 13099.75 +44.00 3055.75 6000 ---- ---- ---- ---- 12599.75 +44.00 2555.75 6500 ---- ---- ---- ---- 12099.75 +44.00 2055.75 7000 ---- ---- ---- ---- 11599.75 +44.00 1555.75 7500 ---- ---- ---- ---- 11099.75 +44.00 1055.75 8000 ---- ---- ---- ---- 10599.75 +44.00 0555.75 8500 ---- ---- ---- ---- 10099.75 +44.00 0055.75 9000 ---- ---- ---- ---- 9599.75 +44.00 9555.75 9100 ---- ---- ---- ---- 9499.75 +44.00 9455.75 9200 ---- ---- ---- ---- 9399.75 +44.00 9355.75 9300 ---- ---- ---- ---- 9299.75 +44.00 9255.75 9400 ---- ---- ---- ---- 9199.75 +44.00 9155.75 9500 ---- ---- ---- ---- 9099.75 +44.00 9055.75 9600 ---- ---- ---- ---- 8999.75 +44.00 8955.75 9700 ---- ---- ---- ---- 8899.75 +44.00 8855.75 9800 ---- ---- ---- ---- 8799.75 +44.00 8755.75 9900 ---- ---- ---- ---- 8699.75 +44.00 8655.75 10000 ---- ---- ---- ---- 8599.75 +44.00 8555.75 10100 ---- ---- ---- ---- 8499.75 +44.00 8455.75 10200 ---- ---- ---- ---- 8399.75 +44.00 8355.75 10300 ---- ---- ---- ---- 8299.75 +44.00 8255.75 10400 ---- ---- ---- ---- 8199.75 +44.00 8155.75 10500 ---- ---- ---- ---- 8099.75 +44.00 8055.75 10600 ---- ---- ---- ---- 7999.75 +44.00 7955.75 10700 ---- ---- ---- ---- 7899.75 +44.00 7855.75 10800 ---- ---- ---- ---- 7799.75 +44.00 7755.75 10900 ---- ---- ---- ---- 7699.75 +44.00 7655.75 11000 ---- ---- ---- ---- 7599.75 +44.00 7555.75 1 11100 ---- ---- ---- ---- 7499.75 +44.00 7455.75 11200 ---- ---- ---- ---- 7399.75 +44.00 7355.75 11300 ---- ---- ---- ---- 7299.75 +44.00 7255.75 11400 ---- ---- ---- ---- 7199.75 +44.00 7155.75 11500 ---- ---- ---- ---- 7099.75 +44.00 7055.75 12000 ---- ---- ---- ---- 6599.75 +44.00 6555.75 12100 ---- ---- ---- ---- 6499.75 +44.00 6455.75 12200 ---- ---- ---- ---- 6399.75 +44.00 6355.75 12300 ---- ---- 6214.25A 6214.25A 6300.00 +44.00 6256.00 12400 ---- ---- 6115.00A 6115.00A 6200.25 +43.75 6156.50 12500 ---- 6075.25B 6025.75A 6025.75A 6100.75 +43.50 6057.25 12600 ---- 6032.50B ---- 6032.50B 6001.50 +43.50 5958.00 12700 ---- 5931.75B 5818.50A 5818.50A 5902.50 +43.50 5859.00 12800 ---- ---- 5720.00A 5720.00A 5803.50 +43.25 5760.25 12900 ---- 5732.25B 5621.50A 5621.50A 5704.75 +43.25 5661.50 13000 ---- 5624.50B 5535.25A 5535.25A 5606.25 +43.25 5563.00 13100 ---- 5526.00B 5437.50A 5437.50A 5508.00 +43.00 5465.00 13200 ---- 5427.75B 5339.75A 5339.75A 5409.75 +42.75 5367.00 13300 ---- 5329.75B 5242.50A 5242.50A 5312.00 +42.75 5269.25 13400 ---- 5232.00B 5145.25A 5145.25A 5214.25 +42.75 5171.50 13500 ---- 5134.50B 5048.00A 5048.00A 5117.00 +42.75 5074.25 13600 ---- 5037.50B 4951.00A 4951.00A 5019.75 +42.50 4977.25 13700 ---- 4940.50B 4854.00A 4854.00A 4923.00 +42.50 4880.50 13800 ---- 4843.50B 4757.50A 4757.50A 4826.50 +42.50 4784.00 13900 ---- 4746.75B 4661.25A 4661.25A 4730.00 +42.00 4688.00 14000 ---- 4650.50B 4565.25A 4565.25A 4634.00 +42.00 4592.00 14100 ---- 4554.50B 4470.00A 4470.00A 4538.25 +41.75 4496.50 14200 ---- 4458.75B 4375.00A 4375.00A 4443.00 +41.75 4401.25 14300 ---- 4363.50B 4280.00A 4280.00A 4347.75 +41.50 4306.25 14400 ---- 4268.50B 4185.25A 4185.25A 4253.00 +41.50 4211.50 14500 ---- 4173.50B 4091.00A 4091.00A 4158.50 +41.25 4117.25 14600 ---- 4078.75B 3997.25A 3997.25A 4064.50 +41.25 4023.25 14700 ---- 3985.00B 3903.75A 3903.75A 3970.50 +40.75 3929.75 14800 ---- 3891.50B 3811.25A 3811.25A 3877.25 +40.50 3836.75 3 14900 ---- 3798.25B 3719.00A 3719.00A 3784.25 +40.25 3744.00 15000 ---- 3705.50B 3627.00A 3627.00A 3691.50 +39.75 3651.75 4 15100 ---- 3613.25B 3535.25A 3535.25A 3599.25 +39.25 3560.00 15200 ---- 3521.50B 3444.25A 3444.25A 3507.75 +39.25 3468.50 15300 ---- 3430.00B 3343.75A 3343.75A 3416.50 +38.75 3377.75 15400 ---- 3338.75B 3254.25A 3254.25A 3325.75 +38.25 3287.50 15500 ---- 3248.00B 3165.50A 3165.50A 3235.50 +37.75 3197.75 15600 ---- 3164.75B 3077.25A 3077.25A 3145.75 +37.25 3108.50 15700 ---- 3075.00B 2990.00A 2990.00A 3056.75 +37.00 3019.75 15800 ---- 2986.00B 2903.00A 2903.00A 2968.50 +36.50 2932.00 15900 ---- 2897.50B 2816.75A 2816.75A 2880.50 +36.00 2844.50 16000 ---- 2810.50B 2731.50A 2731.50A 2793.50 +35.50 2758.00 1 16100 ---- 2723.00B 2646.75A 2646.75A 2707.00 +35.00 2672.00 16200 ---- 2636.25B 2562.75A 2562.75A 2621.50 +34.50 2587.00 1 16300 ---- 2550.25B 2479.50A 2479.50A 2536.50 +33.75 2502.75 2 16400 ---- 2465.50B 2354.50A 2354.50A 2452.50 +33.25 2419.25 16500 ---- 2381.75B 2272.50A 2272.50A 2369.25 +32.50 2336.75 72 16600 ---- 2342.25B 2191.75A 2191.75A 2286.75 +31.75 2255.00 41 16700 ---- 2260.50B 2111.75A 2111.75A 2205.50 +31.25 2174.25 41 16800 ---- 2179.25B 2032.75A 2032.75A 2125.00 +30.50 2094.50 16900 ---- 2099.25B 1955.00A 1955.00A 2045.75 +29.75 2016.00 35 17000 ---- 2020.00B 1878.50A 1878.50A 1967.25 +28.75 1938.50 5 17100 ---- 1942.25B 1803.25A 1803.25A 1890.25 +28.25 1862.00 17200 ---- 1865.50B 1729.00A 1729.00A 1814.25 +27.50 1786.75 2 17300 ---- 1790.00B 1656.25A 1656.25A 1739.75 +26.75 1713.00 110 17400 ---- 1715.50B 1584.75A 1584.75A 1666.25 +26.00 1640.25 24 17500 ---- 1642.75B 1514.75A 1514.75A 1594.25 +25.25 1569.00 134 17600 ---- 1571.25B 1445.75A 1445.75A 1523.75 +24.75 1499.00 5 17700 ---- 1501.25B 1379.00A 1379.00A 1454.50 +24.00 1430.50 50 17800 ---- 1432.50B 1313.75A 1313.75A 1387.00 +23.50 1363.50 5 17900 ---- 1365.50B 1249.50A 1249.50A 1320.75 +22.50 1298.25 122 18000 ---- 1300.00B 1187.00A 1187.00A 1256.25 +21.75 1234.50 10 283 18500 921.00 997.75B 902.25A 955.00B 959.25 +18.00 220 941.25 2515 3428 19000 669.75 741.50B 663.00A 737.00B 707.75 +13.75 4 694.00 10 315 19500 528.75 532.00B 471.25A 528.75A 504.00 +9.00 2 495.00 3 139 20000 362.00 369.25B 325.50A 362.00A 347.75 +5.75 2 342.00 21 414 20500 ---- 249.50B 219.50A 219.50A 234.00 +3.50 230.50 3 155 21000 ---- 165.25B 145.75A 145.75A 154.75 +2.00 152.75 4 109 21500 ---- 108.25B 96.25A 96.25A 101.50 +1.00 100.50 5 5 22000 62.50 71.00B 62.50 62.50B 66.75 +.50 1 66.25 81 22500 ---- 46.75B 42.75A 42.75A 44.25 +.25 44.00 72 95 23000 ---- 31.25B 29.25A 29.25A 29.50 -.25 29.75 6 178 23500 ---- 21.25B ---- 21.25B 20.00 -.25 20.25 136 24000 ---- 14.50B ---- 14.50B 14.00 .00 14.00 60 24500 ---- 10.25B ---- 10.25B 9.75 -.25 10.00 25000 ---- ---- ---- ---- 7.25 .00 7.25 2 2 25500 ---- ---- ---- ---- 5.25 .00 5.25 26000 ---- ---- ---- ---- 3.95 -.05 4.00 7 26500 ---- ---- ---- ---- 3.05 -.05 3.10 2 2 NQ DEC24 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 16310.25 +43.50 6266.75 3000 ---- ---- ---- ---- 15810.25 +43.50 5766.75 3500 ---- ---- ---- ---- 15310.25 +43.50 5266.75 4000 ---- ---- ---- ---- 14810.25 +43.50 4766.75 4500 ---- ---- ---- ---- 14310.25 +43.50 4266.75 5000 ---- ---- ---- ---- 13810.25 +43.50 3766.75 5500 ---- ---- ---- ---- 13310.25 +43.50 3266.75 6000 ---- ---- ---- ---- 12810.25 +43.50 2766.75 6500 ---- ---- ---- ---- 12310.25 +43.50 2266.75 7000 ---- ---- ---- ---- 11810.25 +43.50 1766.75 7500 ---- ---- ---- ---- 11310.25 +43.50 1266.75 8000 ---- ---- ---- ---- 10810.25 +43.50 0766.75 8500 ---- ---- ---- ---- 10310.25 +43.50 0266.75 9000 ---- ---- ---- ---- 9810.25 +43.50 9766.75 9500 ---- ---- ---- ---- 9310.25 +43.50 9266.75 9600 ---- ---- ---- ---- 9210.25 +43.50 9166.75 9700 ---- ---- ---- ---- 9110.25 +43.50 9066.75 9800 ---- ---- ---- ---- 9010.25 +43.50 8966.75 9900 ---- ---- ---- ---- 8910.25 +43.50 8866.75 10000 ---- ---- ---- ---- 8810.25 +43.50 8766.75 10100 ---- ---- ---- ---- 8710.25 +43.50 8666.75 10200 ---- ---- ---- ---- 8610.25 +43.50 8566.75 10300 ---- ---- ---- ---- 8510.25 +43.50 8466.75 10400 ---- ---- ---- ---- 8410.25 +43.50 8366.75 10500 ---- ---- ---- ---- 8310.25 +43.50 8266.75 10600 ---- ---- ---- ---- 8210.25 +43.50 8166.75 10700 ---- ---- ---- ---- 8110.25 +43.50 8066.75 10800 ---- ---- ---- ---- 8010.25 +43.50 7966.75 10900 ---- ---- ---- ---- 7910.25 +43.50 7866.75 11000 ---- ---- ---- ---- 7810.25 +43.50 7766.75 11100 ---- ---- ---- ---- 7710.25 +43.50 7666.75 11200 ---- ---- ---- ---- 7610.25 +43.50 7566.75 11300 ---- ---- ---- ---- 7510.25 +43.50 7466.75 11400 ---- ---- ---- ---- 7410.25 +43.50 7366.75 11500 ---- ---- ---- ---- 7310.50 +43.25 7267.25 11600 ---- ---- ---- ---- 7210.75 +43.00 7167.75 11700 ---- ---- ---- ---- 7111.50 +43.00 7068.50 11800 ---- ---- ---- ---- 7012.50 +42.75 6969.75 11900 ---- ---- ---- ---- 6913.50 +42.50 6871.00 12000 ---- ---- ---- ---- 6815.00 +42.50 6772.50 3 12100 ---- ---- ---- ---- 6716.50 +42.25 6674.25 12200 ---- ---- ---- ---- 6618.50 +42.00 6576.50 12300 ---- ---- ---- ---- 6520.50 +41.75 6478.75 12400 ---- ---- ---- ---- 6422.75 +41.50 6381.25 12500 ---- ---- ---- ---- 6325.50 +41.50 6284.00 8 12600 ---- ---- ---- ---- 6228.25 +41.00 6187.25 12700 ---- ---- ---- ---- 6131.50 +41.00 6090.50 12800 ---- ---- ---- ---- 6035.00 +40.75 5994.25 12900 ---- ---- ---- ---- 5938.50 +40.25 5898.25 13000 ---- ---- ---- ---- 5842.75 +40.25 5802.50 40 13100 ---- ---- ---- ---- 5747.00 +39.75 5707.25 13200 ---- ---- ---- ---- 5651.75 +39.75 5612.00 13300 ---- ---- ---- ---- 5556.75 +39.50 5517.25 13400 ---- ---- ---- ---- 5462.25 +39.25 5423.00 13500 ---- ---- ---- ---- 5368.25 +39.50 5328.75 103 13600 ---- ---- ---- ---- 5274.50 +39.50 5235.00 13700 ---- ---- ---- ---- 5181.00 +39.25 5141.75 13800 ---- ---- ---- ---- 5088.00 +39.25 5048.75 13900 ---- ---- ---- ---- 4995.25 +39.25 4956.00 14000 ---- ---- ---- ---- 4903.00 +39.25 4863.75 7 14100 ---- ---- ---- ---- 4811.00 +39.25 4771.75 14200 ---- ---- ---- ---- 4719.50 +39.25 4680.25 14300 ---- ---- ---- ---- 4628.25 +39.25 4589.00 14400 ---- ---- ---- ---- 4537.25 +39.00 4498.25 14500 ---- ---- ---- ---- 4446.75 +38.75 4408.00 1 14600 ---- ---- ---- ---- 4356.50 +38.25 4318.25 14700 ---- ---- ---- ---- 4266.75 +38.00 4228.75 14800 ---- ---- ---- ---- 4177.50 +37.75 4139.75 14900 ---- ---- ---- ---- 4088.75 +37.50 4051.25 15000 ---- ---- ---- ---- 4000.50 +37.25 3963.25 15100 ---- ---- ---- ---- 3912.75 +36.75 3876.00 15200 ---- ---- ---- ---- 3825.50 +36.50 3789.00 15300 ---- ---- ---- ---- 3739.00 +36.25 3702.75 15400 ---- ---- ---- ---- 3653.00 +36.00 3617.00 15500 ---- ---- ---- ---- 3567.50 +35.75 3531.75 10 15600 ---- ---- ---- ---- 3482.75 +35.50 3447.25 15700 ---- ---- ---- ---- 3398.50 +35.25 3363.25 15800 ---- ---- ---- ---- 3314.75 +34.75 3280.00 15900 ---- ---- ---- ---- 3231.75 +34.50 3197.25 16000 ---- ---- ---- ---- 3149.50 +34.25 3115.25 85 16100 ---- ---- ---- ---- 3067.75 +33.75 3034.00 16200 ---- ---- 2940.50A 2940.50A 2986.50 +33.00 2953.50 16300 ---- ---- 2861.50A 2861.50A 2906.25 +32.75 2873.50 16400 ---- ---- 2783.25A 2783.25A 2826.50 +32.00 2794.50 16500 ---- 2737.50B 2705.75A 2705.75A 2747.50 +31.50 2716.00 197 16600 ---- 2665.00B 2630.75A 2630.75A 2669.25 +30.75 2638.50 16700 ---- 2587.50B 2554.50A 2554.50A 2591.75 +30.25 2561.50 16800 ---- 2511.00B 2479.25A 2479.25A 2515.25 +29.75 2485.50 16900 ---- 2434.50B 2405.00A 2405.00A 2439.50 +29.25 2410.25 17000 ---- 2357.75B 2331.75A 2331.75A 2364.50 +28.50 2336.00 221 17100 ---- 2283.75B 2259.50A 2259.50A 2290.50 +28.00 2262.50 1 17200 ---- 2210.25B 2188.25A 2188.25A 2217.50 +27.50 2190.00 17300 ---- 2138.25B 2118.00A 2118.00A 2145.50 +27.25 2118.25 1 17400 ---- 2067.00B ---- 2067.00B 2074.25 +26.75 2047.50 17500 ---- 2053.00B 1930.75A 1930.75A 2004.25 +26.25 1978.00 3 935 18000 ---- 1718.50B 1607.50A 1607.50A 1670.75 +24.75 1646.00 1 44 18500 ---- 1413.25B 1315.00A 1315.00A 1367.75 +23.00 1344.75 109 19000 ---- 1140.00B 1056.25A 1056.25A 1099.00 +20.50 1078.50 1 32 19500 ---- 902.00B 832.25A 832.25A 867.00 +17.00 850.00 87 20000 ---- 700.00B 644.00A 644.00A 671.75 +13.00 658.75 106 20500 ---- 533.50B 490.00A 490.00A 512.25 +9.25 503.00 95 21000 400.00 400.50B 368.25A 400.00B 385.00 +6.00 1 379.00 273 21500 ---- 299.00B 274.75A 274.75A 286.00 +3.75 282.25 55 22000 202.00 220.50B 202.00 202.00B 210.75 +2.25 1 208.50 6 501 22500 161.25 161.50B 150.75A 161.25A 154.50 +1.25 1 153.25 298 23000 ---- 117.75B 111.25A 111.25A 113.25 +.75 112.50 1 506 23500 ---- 86.00B 82.25A 82.25A 83.25 +.50 82.75 3 52 24000 ---- 62.75B ---- 62.75B 61.75 +.75 61.00 2 16 24500 ---- 46.00B ---- 46.00B 46.00 +.50 45.50 4 25000 ---- ---- ---- ---- 34.50 +.25 34.25 2 57 25500 ---- ---- ---- ---- 26.25 +.50 25.75 22 26000 ---- ---- ---- ---- 20.00 +.25 19.75 4 26500 ---- ---- ---- ---- 15.50 +.50 15.00 3 NQ MAR25 E-MINI NASDAQ OPTIONS CALL 4000 ---- ---- ---- ---- 15012.25 +43.50 4968.75 4500 ---- ---- ---- ---- 14512.25 +43.50 4468.75 5000 ---- ---- ---- ---- 14012.25 +43.50 3968.75 5500 ---- ---- ---- ---- 13512.25 +43.50 3468.75 6000 ---- ---- ---- ---- 13012.25 +43.50 2968.75 6500 ---- ---- ---- ---- 12512.25 +43.50 2468.75 7000 ---- ---- ---- ---- 12012.25 +43.50 1968.75 7500 ---- ---- ---- ---- 11512.25 +43.50 1468.75 8000 ---- ---- ---- ---- 11012.25 +43.50 0968.75 8500 ---- ---- ---- ---- 10512.25 +43.50 0468.75 9000 ---- ---- ---- ---- 10012.25 +43.50 9968.75 9500 ---- ---- ---- ---- 9512.25 +43.50 9468.75 10000 ---- ---- ---- ---- 9012.25 +43.50 8968.75 10500 ---- ---- ---- ---- 8512.25 +43.50 8468.75 11000 ---- ---- ---- ---- 8014.50 +43.00 7971.50 11500 ---- ---- ---- ---- 7524.50 +42.25 7482.25 12000 ---- ---- ---- ---- 7042.50 +41.50 7001.00 12500 ---- ---- ---- ---- 6568.25 +40.75 6527.50 13000 ---- ---- ---- ---- 6102.25 +40.00 6062.25 13500 ---- ---- ---- ---- 5644.75 +39.00 5605.75 14000 ---- ---- ---- ---- 5196.50 +38.00 5158.50 14500 ---- ---- ---- ---- 4758.50 +36.75 4721.75 15000 ---- ---- ---- ---- 4331.75 +35.50 4296.25 15500 ---- ---- ---- ---- 3917.50 +34.25 3883.25 16000 ---- ---- ---- ---- 3517.25 +32.50 3484.75 16500 ---- ---- ---- ---- 3133.00 +31.00 3102.00 17000 ---- ---- ---- ---- 2766.00 +29.25 2736.75 17500 ---- ---- ---- ---- 2418.75 +27.25 2391.50 18000 ---- ---- ---- ---- 2093.25 +25.25 2068.00 18500 ---- ---- ---- ---- 1791.25 +23.25 1768.00 19000 ---- ---- ---- ---- 1514.25 +21.00 1493.25 19500 ---- ---- ---- ---- 1264.25 +18.75 1245.50 20000 ---- ---- ---- ---- 1042.00 +16.50 1025.50 20500 ---- ---- ---- ---- 848.75 +14.25 834.50 21000 ---- ---- ---- ---- 683.75 +12.25 671.50 21500 ---- ---- ---- ---- 546.50 +10.25 536.25 22000 ---- ---- ---- ---- 434.75 +8.75 426.00 22500 ---- ---- ---- ---- 345.75 +7.25 338.50 23000 ---- ---- ---- ---- 275.25 +5.75 269.50 23500 ---- ---- ---- ---- 219.75 +4.75 215.00 24000 ---- ---- ---- ---- 175.75 +3.75 172.00 24500 ---- ---- ---- ---- 140.75 +3.25 137.50 25000 ---- ---- ---- ---- 112.50 +2.50 110.00 25500 ---- ---- ---- ---- 89.75 +2.00 87.75 26000 ---- ---- ---- ---- 71.50 +1.50 70.00 26500 ---- ---- ---- ---- 57.00 +1.50 55.50 NQ DEC25 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 16645.00 +43.50 6601.50 3000 ---- ---- ---- ---- 16145.00 +43.50 6101.50 3500 ---- ---- ---- ---- 15645.00 +43.50 5601.50 4000 ---- ---- ---- ---- 15145.00 +43.50 5101.50 4500 ---- ---- ---- ---- 14645.00 +43.50 4601.50 5000 ---- ---- ---- ---- 14145.00 +43.50 4101.50 5500 ---- ---- ---- ---- 13645.00 +43.50 3601.50 6000 ---- ---- ---- ---- 13145.00 +43.50 3101.50 6500 ---- ---- ---- ---- 12645.00 +43.50 2601.50 7000 ---- ---- ---- ---- 12145.00 +43.50 2101.50 7500 ---- ---- ---- ---- 11645.00 +43.50 1601.50 8000 ---- ---- ---- ---- 11145.00 +43.50 1101.50 8500 ---- ---- ---- ---- 10645.00 +43.50 0601.50 9000 ---- ---- ---- ---- 10145.00 +43.50 0101.50 9500 ---- ---- ---- ---- 9645.00 +43.50 9601.50 10000 ---- ---- ---- ---- 9145.00 +43.50 9101.50 10500 ---- ---- ---- ---- 8645.00 +43.50 8601.50 11000 ---- ---- ---- ---- 8145.00 +43.50 8101.50 11500 ---- ---- ---- ---- 7647.50 +43.00 7604.50 12000 ---- ---- ---- ---- 7159.50 +42.25 7117.25 12500 ---- ---- ---- ---- 6682.50 +41.25 6641.25 13000 ---- ---- ---- ---- 6217.75 +40.25 6177.50 13500 ---- ---- ---- ---- 5766.75 +39.25 5727.50 14000 ---- ---- ---- ---- 5330.50 +38.00 5292.50 14500 ---- ---- ---- ---- 4910.25 +36.75 4873.50 15000 ---- ---- ---- ---- 4507.25 +35.50 4471.75 15500 ---- ---- ---- ---- 4122.00 +34.00 4088.00 16000 ---- ---- ---- ---- 3755.50 +32.50 3723.00 16500 ---- ---- ---- ---- 3408.50 +30.75 3377.75 17000 ---- ---- ---- ---- 3081.00 +29.25 3051.75 17500 ---- ---- ---- ---- 2773.25 +27.50 2745.75 18000 ---- ---- ---- ---- 2484.75 +26.00 2458.75 18500 ---- ---- ---- ---- 2213.00 +24.00 2189.00 19000 ---- ---- ---- ---- 1960.25 +22.25 1938.00 19500 ---- ---- ---- ---- 1726.00 +20.50 1705.50 20000 ---- ---- ---- ---- 1510.25 +18.75 1491.50 20500 ---- ---- ---- ---- 1313.00 +17.25 1295.75 21000 ---- ---- ---- ---- 1133.25 +15.25 1118.00 21500 ---- ---- ---- ---- 971.00 +13.75 957.25 22000 ---- ---- ---- ---- 825.50 +12.25 813.25 22500 ---- ---- ---- ---- 696.00 +10.75 685.25 23000 ---- ---- ---- ---- 581.75 +9.50 572.25 23500 ---- ---- ---- ---- 481.50 +8.25 473.25 24000 ---- ---- ---- ---- 394.75 +7.00 387.75 24500 ---- ---- ---- ---- 320.00 +5.75 314.25 25000 ---- ---- ---- ---- 256.75 +5.00 251.75 25500 ---- ---- ---- ---- 203.50 +4.25 199.25 26000 ---- ---- ---- ---- 159.25 +3.50 155.75 26500 ---- ---- ---- ---- 122.75 +2.50 120.25 27000 ---- ---- ---- ---- 93.50 +2.25 91.25 NQ DEC26 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 16987.00 +43.50 6943.50 3000 ---- ---- ---- ---- 16487.00 +43.50 6443.50 3500 ---- ---- ---- ---- 15987.00 +43.50 5943.50 4000 ---- ---- ---- ---- 15487.00 +43.50 5443.50 4500 ---- ---- ---- ---- 14987.00 +43.50 4943.50 5000 ---- ---- ---- ---- 14487.00 +43.50 4443.50 5500 ---- ---- ---- ---- 13987.00 +43.50 3943.50 6000 ---- ---- ---- ---- 13487.00 +43.50 3443.50 6500 ---- ---- ---- ---- 12987.00 +43.50 2943.50 7000 ---- ---- ---- ---- 12487.00 +43.50 2443.50 7500 ---- ---- ---- ---- 11987.00 +43.50 1943.50 8000 ---- ---- ---- ---- 11487.00 +43.50 1443.50 8500 ---- ---- ---- ---- 10987.00 +43.50 0943.50 9000 ---- ---- ---- ---- 10487.00 +43.50 0443.50 9500 ---- ---- ---- ---- 9987.00 +43.50 9943.50 10000 ---- ---- ---- ---- 9487.00 +43.50 9443.50 10500 ---- ---- ---- ---- 8987.00 +43.50 8943.50 11000 ---- ---- ---- ---- 8495.00 +42.50 8452.50 11500 ---- ---- ---- ---- 8017.50 +41.50 7976.00 12000 ---- ---- ---- ---- 7553.00 +40.50 7512.50 12500 ---- ---- ---- ---- 7100.75 +39.75 7061.00 13000 ---- ---- ---- ---- 6659.50 +38.50 6621.00 13500 ---- ---- ---- ---- 6229.50 +37.50 6192.00 14000 ---- ---- ---- ---- 5811.50 +36.75 5774.75 14500 ---- ---- ---- ---- 5406.50 +35.50 5371.00 15000 ---- ---- ---- ---- 5016.75 +34.25 4982.50 15500 ---- ---- ---- ---- 4644.25 +33.00 4611.25 16000 ---- ---- ---- ---- 4289.75 +31.75 4258.00 16500 ---- ---- ---- ---- 3953.00 +30.50 3922.50 17000 ---- ---- ---- ---- 3633.50 +29.25 3604.25 17500 ---- ---- ---- ---- 3330.00 +27.75 3302.25 18000 ---- ---- ---- ---- 3041.50 +26.25 3015.25 18500 ---- ---- ---- ---- 2768.00 +25.00 2743.00 19000 ---- ---- ---- ---- 2509.25 +23.50 2485.75 19500 ---- ---- ---- ---- 2265.50 +22.00 2243.50 20000 ---- ---- ---- ---- 2036.50 +20.50 2016.00 20500 ---- ---- ---- ---- 1822.25 +19.25 1803.00 21000 ---- ---- ---- ---- 1622.75 +18.00 1604.75 21500 ---- ---- ---- ---- 1437.25 +16.50 1420.75 22000 ---- ---- ---- ---- 1266.00 +15.00 1251.00 22500 ---- ---- ---- ---- 1108.50 +13.75 1094.75 23000 ---- ---- ---- ---- 964.50 +12.50 952.00 23500 ---- ---- ---- ---- 833.50 +11.00 822.50 24000 ---- ---- ---- ---- 715.25 +10.00 705.25 24500 ---- ---- ---- ---- 609.00 +9.00 600.00 25000 ---- ---- ---- ---- 514.25 +7.75 506.50 25500 ---- ---- ---- ---- 430.50 +6.75 423.75 26000 ---- ---- ---- ---- 357.00 +6.00 351.00 26500 ---- ---- ---- ---- 293.25 +5.25 288.00 27000 ---- ---- ---- ---- 238.00 +4.25 233.75 NQ DEC27 E-MINI NASDAQ OPTIONS CALL 2500 ---- ---- ---- ---- 17341.00 +43.50 7297.50 3000 ---- ---- ---- ---- 16841.00 +43.50 6797.50 3500 ---- ---- ---- ---- 16341.00 +43.50 6297.50 4000 ---- ---- ---- ---- 15841.00 +43.50 5797.50 4500 ---- ---- ---- ---- 15341.00 +43.50 5297.50 5000 ---- ---- ---- ---- 14841.00 +43.50 4797.50 5500 ---- ---- ---- ---- 14341.00 +43.50 4297.50 6000 ---- ---- ---- ---- 13841.00 +43.50 3797.50 6500 ---- ---- ---- ---- 13341.00 +43.50 3297.50 7000 ---- ---- ---- ---- 12841.00 +43.50 2797.50 7500 ---- ---- ---- ---- 12341.00 +43.50 2297.50 8000 ---- ---- ---- ---- 11841.00 +43.50 1797.50 8500 ---- ---- ---- ---- 11341.00 +43.50 1297.50 9000 ---- ---- ---- ---- 10841.00 +43.50 0797.50 9500 ---- ---- ---- ---- 10341.00 +43.50 0297.50 10000 ---- ---- ---- ---- 9841.25 +43.25 9798.00 10500 ---- ---- ---- ---- 9348.50 +42.25 9306.25 11000 ---- ---- ---- ---- 8866.75 +41.50 8825.25 11500 ---- ---- ---- ---- 8396.25 +40.75 8355.50 12000 ---- ---- ---- ---- 7937.00 +39.50 7897.50 12500 ---- ---- ---- ---- 7490.00 +38.50 7451.50 13000 ---- ---- ---- ---- 7055.75 +37.75 7018.00 13500 ---- ---- ---- ---- 6634.50 +36.75 6597.75 14000 ---- ---- ---- ---- 6227.00 +35.50 6191.50 14500 ---- ---- ---- ---- 5834.00 +34.50 5799.50 15000 ---- ---- ---- ---- 5456.25 +33.50 5422.75 15500 ---- ---- ---- ---- 5093.50 +32.25 5061.25 16000 ---- ---- ---- ---- 4746.00 +31.00 4715.00 16500 ---- ---- ---- ---- 4413.75 +30.00 4383.75 17000 ---- ---- ---- ---- 4096.00 +28.75 4067.25 17500 ---- ---- ---- ---- 3792.75 +27.75 3765.00 3 18000 ---- ---- ---- ---- 3503.00 +26.50 3476.50 3 18500 ---- ---- ---- ---- 3226.25 +25.25 3201.00 19000 ---- ---- ---- ---- 2962.25 +24.00 2938.25 19500 ---- ---- ---- ---- 2711.00 +22.75 2688.25 20000 ---- ---- ---- ---- 2472.50 +21.50 2451.00 20500 ---- ---- ---- ---- 2246.50 +20.25 2226.25 21000 ---- ---- ---- ---- 2033.25 +19.00 2014.25 21500 ---- ---- ---- ---- 1832.50 +18.00 1814.50 22000 ---- ---- ---- ---- 1644.00 +16.75 1627.25 22500 ---- ---- ---- ---- 1467.75 +15.25 1452.50 23000 ---- ---- ---- ---- 1303.75 +14.25 1289.50 23500 ---- ---- ---- ---- 1151.75 +13.00 1138.75 24000 ---- ---- ---- ---- 1011.50 +12.00 999.50 24500 ---- ---- ---- ---- 882.75 +11.00 871.75 25000 ---- ---- ---- ---- 765.00 +9.75 755.25 25500 ---- ---- ---- ---- 658.25 +8.75 649.50 26000 ---- ---- ---- ---- 562.00 +8.00 554.00 26500 ---- ---- ---- ---- 475.75 +7.00 468.75 27000 ---- ---- ---- ---- 399.00 +6.00 393.00 27500 ---- ---- ---- ---- 331.50 +5.25 326.25 28000 ---- ---- ---- ---- 272.50 +4.50 268.00 NQ DEC28 E-MINI NASDAQ OPTIONS CALL 4000 ---- ---- ---- ---- 16195.00 +43.50 6151.50 4500 ---- ---- ---- ---- 15695.00 +43.50 5651.50 5000 ---- ---- ---- ---- 15195.00 +43.50 5151.50 5500 ---- ---- ---- ---- 14695.00 +43.50 4651.50 6000 ---- ---- ---- ---- 14195.00 +43.50 4151.50 6500 ---- ---- ---- ---- 13695.00 +43.50 3651.50 7000 ---- ---- ---- ---- 13195.00 +43.50 3151.50 7500 ---- ---- ---- ---- 12695.00 +43.50 2651.50 8000 ---- ---- ---- ---- 12195.00 +43.50 2151.50 8500 ---- ---- ---- ---- 11695.00 +43.50 1651.50 9000 ---- ---- ---- ---- 11195.00 +43.50 1151.50 9500 ---- ---- ---- ---- 10695.00 +43.50 0651.50 10000 ---- ---- ---- ---- 10200.50 +42.25 0158.25 10500 ---- ---- ---- ---- 9717.00 +41.50 9675.50 11000 ---- ---- ---- ---- 9244.00 +40.50 9203.50 11500 ---- ---- ---- ---- 8782.00 +39.50 8742.50 12000 ---- ---- ---- ---- 8331.25 +38.50 8292.75 12500 ---- ---- ---- ---- 7892.00 +37.50 7854.50 13000 ---- ---- ---- ---- 7465.00 +36.50 7428.50 13500 ---- ---- ---- ---- 7050.75 +35.50 7015.25 14000 ---- ---- ---- ---- 6650.00 +34.50 6615.50 14500 ---- ---- ---- ---- 6263.00 +33.25 6229.75 15000 ---- ---- ---- ---- 5891.00 +32.50 5858.50 15500 ---- ---- ---- ---- 5533.50 +31.50 5502.00 16000 ---- ---- ---- ---- 5190.50 +30.25 5160.25 16500 ---- ---- ---- ---- 4862.00 +29.25 4832.75 17000 ---- ---- ---- ---- 4547.25 +28.25 4519.00 17500 ---- ---- ---- ---- 4245.50 +27.00 4218.50 18000 ---- ---- ---- ---- 3956.00 +26.00 3930.00 18500 ---- ---- ---- ---- 3678.00 +24.75 3653.25 19000 ---- ---- ---- ---- 3411.25 +23.75 3387.50 19500 ---- ---- ---- ---- 3155.75 +23.00 3132.75 20000 ---- ---- ---- ---- 2911.25 +22.00 2889.25 20500 ---- ---- ---- ---- 2677.50 +20.75 2656.75 21000 ---- ---- ---- ---- 2455.00 +19.75 2435.25 21500 ---- ---- ---- ---- 2243.25 +18.75 2224.50 22000 ---- ---- ---- ---- 2042.25 +17.50 2024.75 22500 ---- ---- ---- ---- 1852.25 +16.50 1835.75 23000 ---- ---- ---- ---- 1673.00 +15.50 1657.50 23500 ---- ---- ---- ---- 1504.50 +14.50 1490.00 24000 ---- ---- ---- ---- 1346.50 +13.50 1333.00 24500 ---- ---- ---- ---- 1199.00 +12.50 1186.50 25000 ---- ---- ---- ---- 1061.75 +11.50 1050.25 25500 ---- ---- ---- ---- 934.75 +10.50 924.25 26000 ---- ---- ---- ---- 817.75 +9.50 808.25 26500 ---- ---- ---- ---- 710.75 +8.75 702.00 27000 ---- ---- ---- ---- 613.25 +8.00 605.25 27500 ---- ---- ---- ---- 524.75 +6.75 518.00 28000 ---- ---- ---- ---- 445.50 +6.25 439.25 28500 ---- ---- ---- ---- 374.50 +5.25 369.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 947 5781 29237 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 ---- ---- ---- ---- .05 -.05 .10 30 5500 ---- ---- ---- ---- .10 -.05 .15 176 6000 ---- ---- ---- ---- .20 .00 .20 2 6500 ---- ---- ---- ---- .30 -.05 .35 252 7000 ---- ---- ---- ---- .45 -.05 .50 257 7500 ---- ---- ---- ---- .60 -.10 .70 36 8000 ---- ---- ---- ---- .80 -.10 .90 27 8500 ---- ---- ---- ---- 1.05 -.10 1.15 97 9000 ---- ---- ---- ---- 1.35 -.15 1.50 207 9100 ---- ---- 1.55A 1.55A 1.45 -.15 1.60 3 9200 ---- ---- 1.65A 1.65A 1.50 -.20 1.70 28 9300 ---- ---- ---- ---- 1.60 -.15 1.75 20 9400 ---- ---- ---- ---- 1.70 -.15 1.85 114 9500 ---- ---- 1.95A 1.95A 1.80 -.20 2.00 372 9600 ---- ---- 2.05A 2.05A 1.90 -.20 2.10 71 9700 ---- ---- ---- ---- 2.00 -.20 2.20 1 9800 ---- ---- 2.30A 2.30A 2.10 -.25 2.35 1 9900 ---- ---- 2.45A 2.45A 2.25 -.25 2.50 2 10000 ---- ---- 2.55A 2.55A 2.40 -.25 2.65 615 10100 ---- ---- 2.70A 2.70A 2.55 -.30 2.85 1 10200 ---- ---- 2.85A 2.85A 2.75 -.25 3.00 40 10300 ---- ---- 3.05A 3.05A 2.95 -.25 3.20 20 10400 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1 10500 ---- ---- 3.35A 3.35A 3.30 -.30 3.60 153 10600 ---- ---- 3.55A 3.55A 3.55 -.25 3.80 10700 ---- ---- 3.75A 3.75A 3.75 -.25 4.00 14 10800 ---- ---- 3.95A 3.95A 4.00 -.25 4.25 57 10900 ---- ---- 4.15A 4.15A 4.20 -.30 4.50 11000 5.50 5.50 4.40A 5.50A 4.45 -.30 3 4.75 145 11100 ---- ---- 4.60A 4.60A 4.75 -.25 5.00 94 11200 ---- ---- 4.85A 4.85A 5.00 -.25 5.25 175 11250 ---- ---- 5.00A 5.00A 5.25 -.25 5.50 203 11300 ---- ---- 5.25A 5.25A 5.25 -.25 5.50 14 11400 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 8 11500 ---- ---- 5.75A 5.75A 5.75 -.50 6.25 283 11750 ---- ---- 6.50A 6.50A 6.75 -.25 7.00 12000 ---- ---- 7.50A 7.50A 7.50 -.50 8.00 394 12100 ---- ---- 7.75A 7.75A 8.00 -.50 8.50 82 12200 ---- ---- 8.00A 8.00A 8.25 -.75 9.00 156 12250 ---- ---- 8.25A 8.25A 8.50 -.75 9.25 12300 ---- ---- 8.50A 8.50A 8.75 -.75 9.50 19 12400 8.75 10.00B 8.75 8.75 9.25 -.50 1 9.75 156 12500 ---- ---- 9.25A 9.25A 9.75 -.75 10.50 215 324 12600 ---- 11.25B 9.75A 11.25B 10.25 -.75 11.00 21 510 12700 ---- 11.75B 10.25A 11.75B 10.75 -.75 11.50 50 12750 ---- 12.00B 10.50A 12.00B 11.00 -.75 11.75 12800 ---- 12.50B 10.75A 12.50B 11.25 -.75 12.00 35 12900 ---- 13.00B 11.50A 13.00B 11.75 -1.00 12.75 36 13000 12.00 13.75B 12.00 12.00 12.50 -.75 2 13.25 8 855 13100 ---- 14.50B 12.75A 14.50B 13.00 -1.00 14.00 72 13200 ---- 15.25B 13.25A 15.25B 13.75 -1.00 14.75 12 48 13250 ---- 15.75B 13.75A 15.75B 14.25 -1.00 15.25 33 13300 ---- 16.25B 14.00A 16.25B 14.50 -1.00 15.50 31 13400 ---- 17.00B 14.75A 17.00B 15.25 -1.25 16.50 2 30 13500 18.25 18.50 15.75A 18.50A 16.25 -1.00 4 17.25 14 292 13600 ---- 19.00B 16.50A 19.00B 17.00 -1.25 18.25 134 560 13700 ---- 20.25B 17.50A 20.25B 18.00 -1.25 19.25 8 205 13750 ---- 20.75B 18.00A 20.75B 18.50 -1.25 19.75 76 13800 22.00 22.00 18.50A 19.00 19.00 -1.25 12 20.25 25 69 13900 ---- 22.75B 19.50A 22.75B 20.25 -1.25 21.50 10 156 14000 21.00 24.00B 20.75A 21.00A 21.25 -1.50 6 22.75 7 663 14250 ---- 28.00B 23.75A 28.00B 24.75 -1.50 26.25 6 14500 27.75 32.75B 27.75 27.75B 28.75 -1.75 4 30.50 117 489 14600 ---- 34.75B 29.50A 34.75B 30.50 -2.00 32.50 30 161 14700 ---- 37.25B 31.50A 37.25B 32.75 -2.00 34.75 225 14750 ---- 38.50B 32.50A 38.50B 33.75 -2.00 1 35.75 1 401 14800 ---- 39.75B 33.50A 39.75B 34.75 -2.25 37.00 214 14900 ---- 42.50B 35.75A 42.50B 37.25 -2.25 39.50 1 178 15000 38.25 45.75B 38.25 38.25B 39.75 -2.75 4 42.50 9 662 15100 48.00 49.00B 41.00A 48.00A 42.75 -2.75 3 45.50 76 147 15200 52.00 52.75B 43.75A 44.75A 45.75 -3.00 4 48.75 1 229 15250 ---- 54.75B 45.25A 54.75B 47.50 -3.00 50.50 51 15300 54.75 57.00B 47.00 47.00 49.25 -3.25 21 52.50 14 60 15400 ---- 61.25B 50.25A 61.25B 52.75 -3.75 56.50 98 422 15500 ---- 66.25B 54.00A 66.25B 56.75 -4.00 2 60.75 588 926 15600 ---- 71.25B 58.00A 71.25B 61.25 -4.25 2 65.50 117 242 15700 75.50 77.00B 62.50A 75.50A 66.00 -4.75 1 70.75 2 191 15750 ---- 80.00B 65.00A 80.00B 68.50 -5.00 73.50 36 15800 ---- 83.25B 67.50A 83.25B 71.25 -5.00 1 76.25 7 568 15900 ---- 90.25B 72.75A 90.25B 77.00 -5.50 82.50 20 199 16000 92.50 97.75B 78.50A 82.00 83.25 -6.00 178 89.25 57 1849 16100 ---- 105.75B 85.00A 105.75B 90.25 -6.25 2 96.50 96 193 16200 111.25 114.75B 91.75A 94.25B 97.50 -7.00 4 104.50 3 216 16250 ---- 119.50B 95.75A 95.75A 101.50 -7.25 108.75 1 53 16300 100.00 124.50B 99.50A 100.00B 105.75 -7.50 2 113.25 224 16400 128.00 135.00B 107.75A 120.00A 114.75 -8.00 6 122.75 166 240 16500 132.50 146.25B 117.00A 117.75A 124.50 -8.50 27 133.00 439 1117 16600 127.75 158.75B 126.75A 127.75B 135.00 -9.25 2 144.25 4 166 16700 138.25 172.00B 137.75A 138.25B 146.75 -9.75 1 156.50 18 105 16750 151.25 179.00B 143.50A 151.25A 153.00 -10.00 3 163.00 3 102 16800 172.50 186.50B 149.50A 151.50A 159.25 -10.50 241 169.75 210 442 16900 162.50 202.50B 162.50 162.50B 173.00 -11.25 3 184.25 7 296 17000 215.00 219.25B 176.00 181.75B 188.25 -11.75 82 200.00 76 1210 17100 196.25 238.00B 191.75A 198.00A 204.50 -12.75 3 217.25 39 142 17200 248.00 258.00B 208.25A 220.00A 222.25 -13.75 2 236.00 560 17250 ---- 268.75B 217.00A 217.00A 231.75 -14.00 245.75 167 352 17300 229.50 279.75B 226.25A 229.50A 241.50 -14.50 1 256.00 20 231 17400 ---- 303.50B 245.75A 245.75A 262.50 -15.50 278.00 29 209 17500 316.00 329.00B 267.25A 271.50A 285.25 -16.50 159 301.75 54 761 17600 342.00 356.75B 290.25A 326.00A 310.00 -17.50 6 327.50 552 17700 353.50 386.25B 315.25A 319.50A 336.50 -18.75 14 355.25 7 542 17750 345.75 402.25B 328.50A 333.00A 350.75 -19.25 8 370.00 26 192 17800 ---- 418.75B 342.25A 342.25A 365.50 -19.75 385.25 6 150 17900 ---- 453.25B 371.50A 371.50A 396.75 -20.75 417.50 1 350 18000 464.75 490.25B 402.75 444.00B 430.25 -22.00 183 452.25 116 763 18250 573.00 597.25 493.75 506.25A 526.00 -24.25 169 550.25 12 159 18300 610.75 618.00B 513.75A 530.00B 547.25 -24.75 106 572.00 4 174 18500 683.25 717.75B 600.00 660.00A 639.25 -26.50 12 665.75 35 1652 18750 ---- 859.00B 728.75A 728.75A 771.50 -28.50 800.00 6 19000 ---- 1019.50B 875.50A 1019.50B 922.75 -31.00 953.75 1 46 19250 ---- 1197.50B 1040.75A 1197.50B 1092.50 -33.50 1126.00 1 19500 ---- 1391.75B 1223.25A 1391.75B 1279.00 -36.50 1315.50 28 19750 ---- 1584.75B 1435.50A 1584.75B 1480.75 -38.50 1519.25 176 19850 ---- 1666.75B 1521.50A 1655.00B 1565.25 -39.25 1604.50 2 19900 ---- 1710.75B 1564.75A 1699.50B 1608.00 -39.50 1647.50 19950 ---- 1755.25B 1605.25A 1744.25B 1651.50 -39.75 1691.25 3 20000 ---- 1794.00B 1648.25A 1786.50B 1695.25 -40.00 1735.25 5 20050 ---- 1838.75B 1691.75A 1824.75B 1739.25 -40.50 1779.75 20150 ---- 1929.50B 1780.25A 1915.25B 1828.75 -41.00 1869.75 20200 ---- 1975.25B 1826.75A 1961.25B 1874.00 -41.00 1915.00 20230 ---- 2003.00B 1859.00A 1988.75B 1901.50 -41.00 1942.50 20240 ---- 2012.25B 1868.00A 1998.00B 1910.50 -41.25 1951.75 20250 ---- 2021.50B 1876.75A 2007.25B 1919.75 -41.25 1961.00 20280 ---- 2049.25B 1904.50A 2035.00B 1947.25 -41.25 1988.50 20290 ---- 2058.50B 1913.25A 2044.25B 1956.50 -41.25 1997.75 20300 ---- 2067.75B 1922.75A 2053.50B 1965.50 -41.50 2007.00 20350 ---- 2114.25B 1968.50A 2100.25B 2011.75 -41.50 2053.25 20400 ---- 2161.25B 2015.25A 2147.00B 2058.25 -41.75 2100.00 20420 ---- 2180.00B 2033.75A 2165.75B 2077.00 -41.75 2118.75 20430 ---- 2189.50B 2042.75A 2175.25B 2086.25 -41.75 2128.00 20440 ---- 2199.00B 2052.00A 2184.75B 2095.75 -41.75 2137.50 20450 ---- 2208.25B 2061.75A 2194.00B 2105.00 -42.00 2147.00 20470 ---- 2227.25B 2080.00A 2213.00B 2123.75 -42.00 2165.75 20480 ---- 2236.75B 2089.75A 2222.50B 2133.25 -42.00 2175.25 20490 ---- 2246.25B 2098.75A 2232.00B 2142.75 -41.75 2184.50 20500 ---- 2262.25B 2103.00A 2260.00B 2152.00 -42.00 2194.00 6 20550 ---- 2303.25B 2155.25A 2289.00B 2199.25 -42.25 2241.50 20750 ---- 2495.50B 2345.00A 2481.00B 2390.25 -42.50 2432.75 20850 ---- 2598.75B 2436.25A 2598.75B 2486.75 -42.75 2529.50 20900 ---- 2641.00B 2490.50A 2626.50B 2535.25 -43.00 2578.25 20920 ---- 2660.25B 2510.00A 2646.00B 2554.75 -43.00 2597.75 20970 ---- 2709.25B 2559.00A 2694.75B 2603.50 -43.00 2646.50 21000 ---- 2745.50B 2582.75A 2743.00B 2632.75 -43.00 2675.75 21020 ---- 2758.25B 2607.00A 2743.75B 2652.25 -43.25 2695.50 21050 ---- 2794.25B 2631.00A 2794.25B 2681.75 -43.00 2724.75 21070 ---- 2807.50B 2656.75A 2793.00B 2701.25 -43.25 2744.50 21200 ---- 2942.75B 2778.50A 2942.75B 2829.25 -43.25 2872.50 21250 ---- 2992.25B 2827.00A 2992.25B 2878.50 -43.25 2921.75 21500 ---- 3242.00B 3074.25A 3242.00B 3126.75 -43.50 3170.25 50 21750 ---- 3492.00B 3320.75A 3492.00B 3376.75 -43.25 3420.00 22000 ---- 3741.75B 3571.50A 3741.75B 3626.75 -43.25 3670.00 22500 4225.00 4241.75B 4065.00 4165.00A 4126.75 -43.25 8 4170.00 2 23000 ---- 4742.25B 4571.50A 4742.25B 4626.75 -43.25 4670.00 1 23500 ---- 5242.50B 5071.00A 5242.50B 5126.75 -43.25 5170.00 24000 ---- 5742.50B 5571.50A 5742.50B 5626.75 -43.25 5670.00 24500 ---- 6242.50B 6070.75A 6242.50B 6126.75 -43.25 6170.00 25000 ---- 6742.50B 6570.75A 6742.50B 6626.75 -43.25 6670.00 25500 ---- 7242.50B 7070.75A 7242.50B 7126.75 -43.25 7170.00 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 .00 .35 5000 ---- ---- ---- ---- .55 .00 .55 5500 ---- ---- ---- ---- .85 .00 .85 1 6000 ---- ---- ---- ---- 1.30 -.05 1.35 1 6500 ---- ---- ---- ---- 1.80 -.10 1.90 7000 ---- ---- ---- ---- 2.45 -.10 2.55 1 7500 ---- ---- ---- ---- 3.25 -.10 3.35 1 8000 ---- ---- ---- ---- 4.25 -.15 4.40 153 8500 ---- ---- ---- ---- 6.00 -.25 6.25 17 9000 ---- ---- ---- ---- 8.25 -.25 8.50 304 9100 ---- ---- ---- ---- 8.50 -.25 8.75 3 9200 ---- ---- ---- ---- 8.75 -.25 9.00 90 9300 ---- ---- ---- ---- 9.25 -.25 9.50 1 9400 ---- ---- ---- ---- 9.75 -.25 10.00 2 9500 ---- ---- ---- ---- 10.25 -.25 10.50 31 9600 ---- ---- ---- ---- 10.75 -.25 11.00 1 9700 ---- ---- ---- ---- 11.25 -.25 11.50 1 9800 ---- ---- ---- ---- 11.75 -.50 12.25 9900 ---- ---- ---- ---- 12.50 -.25 12.75 200 10000 ---- ---- ---- ---- 13.00 -.25 13.25 153 10100 ---- ---- ---- ---- 13.75 -.25 14.00 1 10200 ---- ---- ---- ---- 14.25 -.50 14.75 1 10300 ---- ---- ---- ---- 15.00 -.25 15.25 2 10400 ---- ---- ---- ---- 15.75 -.25 16.00 1 10500 ---- ---- ---- ---- 16.50 -.25 16.75 1 1 10600 ---- ---- 17.50A 17.50A 17.25 -.50 17.75 10700 ---- ---- 18.25A 18.25A 18.00 -.50 18.50 10800 ---- ---- ---- ---- 18.75 -.50 19.25 10900 ---- ---- 20.00A 20.00A 19.75 -.50 20.25 1 11000 ---- ---- 21.00A 21.00A 20.50 -.75 21.25 7 11100 ---- 22.25B 21.75A 22.25B 21.50 -.50 22.00 1 11200 ---- ---- 22.75A 22.75A 22.50 -.75 23.25 1 11300 ---- 24.50B 23.75A 24.50B 23.50 -.75 24.25 11400 ---- ---- 25.00A 25.00A 24.75 -.75 25.50 2 11500 ---- 26.75B 26.00A 26.75B 25.75 -.75 26.50 16 12000 31.00 34.00B 31.00 31.00B 32.50 -1.00 1 33.50 22 12100 ---- 35.50B 34.00A 35.50B 34.00 -1.00 35.00 4 12200 ---- 37.25B 35.50A 37.25B 35.50 -1.25 36.75 4 12300 ---- 39.00B 37.25A 39.00B 37.25 -1.25 38.50 2 12400 ---- 41.00B 38.75A 41.00B 39.00 -1.25 40.25 2 12500 ---- 43.00B 40.75A 43.00B 41.00 -1.25 42.25 16 22 12600 ---- 45.25B 42.50A 45.25B 42.75 -1.50 44.25 1 12700 ---- 47.50B 44.50A 47.50B 44.75 -1.50 46.25 4 12800 ---- 49.75B 46.75A 49.75B 47.00 -1.50 48.50 2 12900 ---- 52.50B 48.75A 52.50B 49.25 -1.50 50.75 13000 ---- 55.00B 51.25A 55.00B 51.50 -1.75 53.25 124 13100 ---- 57.75B 53.50A 57.75B 54.00 -1.75 55.75 1 13200 ---- 60.75B 56.25A 60.75B 56.50 -2.00 58.50 13300 ---- 63.75B 58.75A 63.75B 59.50 -1.75 61.25 22 13400 ---- 67.00B 61.75A 67.00B 62.25 -2.00 64.25 30 13500 ---- 70.50B 64.75A 70.50B 65.50 -2.00 67.50 50 13600 ---- 74.25B 67.75A 74.25B 68.75 -2.00 70.75 3 13700 ---- 78.00B 71.25A 78.00B 72.25 -2.25 74.50 22 13800 ---- 82.00B 74.50A 82.00B 76.00 -2.25 78.25 21 13900 ---- 86.25B 78.25A 86.25B 79.75 -2.50 82.25 1 14000 ---- 90.75B 82.00A 90.75B 84.00 -2.25 86.25 15 94 14100 ---- 95.50B 86.00A 95.50B 88.25 -2.50 90.75 15 14200 ---- 100.50B 90.25A 100.50B 93.00 -2.50 95.50 94 14300 ---- 105.50B 94.75A 105.50B 97.75 -2.75 100.50 2 2 14400 ---- 111.25B 99.50A 111.25B 102.75 -2.75 105.50 20 14500 ---- 117.00B 104.75A 117.00B 108.00 -3.00 111.00 293 14600 122.00 123.25B 109.50 109.50B 113.50 -3.25 9 116.75 162 14700 ---- 129.75B 115.50A 129.75B 119.50 -3.50 123.00 258 14800 ---- 136.50B 121.50A 136.50B 125.75 -3.75 129.50 425 14900 ---- 143.75B 127.75A 143.75B 132.25 -4.00 136.25 6 825 15000 ---- 151.25B 134.50A 151.25B 139.00 -4.25 1 143.25 24 355 15100 ---- 159.25B 141.50A 159.25B 146.25 -4.75 151.00 152 15200 ---- 168.00B 149.00A 168.00B 153.75 -5.25 159.00 1 62 15300 ---- 176.75B 156.75A 176.75B 162.00 -5.25 167.25 5 15400 ---- 186.25B 165.00A 186.25B 170.50 -5.75 176.25 91 15500 ---- 196.25B 173.75A 196.25B 179.50 -6.00 11 185.50 2 85 15600 184.75 207.00B 183.00A 184.75B 189.00 -6.50 6 195.50 2 15700 ---- 218.25B 192.75A 218.25B 199.00 -7.00 206.00 24 15800 ---- 230.00B 203.00A 230.00B 209.50 -7.50 217.00 7 15900 ---- 242.50B 213.75A 242.50B 220.75 -8.00 228.75 8 16000 225.75 255.50B 225.00A 225.75A 232.75 -8.25 1 241.00 16 794 16100 ---- 269.25B 236.75A 269.25B 245.25 -8.75 254.00 2 16200 ---- 283.75B 249.75A 283.75B 258.25 -9.50 267.75 101 16300 ---- 299.25B 262.75A 299.25B 272.25 -10.00 282.25 1 2 16400 ---- 315.25B 277.00A 315.25B 287.00 -10.50 297.50 3 16500 ---- 332.25B 291.75A 332.25B 302.50 -11.25 313.75 228 16600 ---- 350.25B 307.75A 350.25B 318.75 -12.00 330.75 211 16700 ---- 369.00B 324.25A 369.00B 336.00 -12.50 5 348.50 300 16800 ---- 389.00B 341.75A 389.00B 354.25 -13.25 367.50 22 16900 ---- 410.00B 360.25A 410.00B 373.50 -14.00 387.50 138 17000 ---- 431.75B 379.50A 431.75B 393.75 -14.75 408.50 8 179 17100 ---- 455.25B 400.00A 455.25B 415.25 -15.25 430.50 8 17200 472.75 479.50B 421.75A 472.75A 437.75 -16.00 2 453.75 114 17300 ---- 505.25B 444.75A 505.25B 461.50 -16.75 478.25 61 17400 ---- 532.00B 468.75A 532.00B 486.75 -17.25 504.00 86 17500 553.00 560.50B 494.00A 495.00A 513.00 -18.00 8 531.00 5 45 17600 ---- 590.25B 520.75A 590.25B 540.75 -18.75 559.50 5 17700 ---- 621.00B 549.00A 621.00B 570.00 -19.50 589.50 84 17800 582.75 653.75B 578.00A 581.50B 600.75 -20.00 2 620.75 129 17900 615.00 688.00B 609.00A 615.00B 633.00 -20.75 1 653.75 1 3 18000 ---- 724.25B 641.50A 724.25B 666.75 -21.50 688.25 12 450 18500 908.00 929.75B 829.50A 830.25B 861.25 -25.25 141 886.50 2465 2610 19000 1096.00 1181.25B 1058.50 1087.00B 1101.00 -29.50 42 1130.50 627 19500 ---- 1481.50B 1345.25A 1345.25A 1389.25 -33.75 1423.00 15 20000 ---- 1827.75B 1677.25A 1827.75B 1725.25 -37.25 1762.50 10 17 20500 ---- 2216.25B 2051.25A 2216.25B 2104.75 -39.75 2144.50 21000 ---- 2598.75B 2505.25A 2582.75B 2520.75 -41.25 2562.00 21500 ---- 3034.00B 2954.00A 3015.00B 2964.50 -42.50 3007.00 4 22000 ---- 3512.75B 3405.00A 3499.00B 3429.25 -43.25 3472.50 14 22500 ---- 3983.00B 3898.00A 3961.25B 3909.50 -43.50 3953.00 23000 ---- 4445.75B 4374.00A 4445.75B 4401.00 -44.00 4445.00 23500 ---- ---- ---- ---- 4900.25 -44.00 4944.25 24000 ---- ---- ---- ---- 5400.25 -44.00 5444.25 24500 ---- ---- ---- ---- 5900.25 -44.00 5944.25 25000 ---- ---- ---- ---- 6400.25 -44.00 6444.25 1 25500 ---- ---- ---- ---- 6900.25 -44.00 6944.25 1 26000 ---- ---- ---- ---- 7400.25 -44.00 7444.25 26500 ---- ---- ---- ---- 7900.25 -44.00 7944.25 NQ DEC24 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .15 .00 .15 3000 ---- ---- ---- ---- .30 .00 .30 3500 ---- ---- ---- ---- .55 .00 .55 2 4000 ---- ---- ---- ---- .95 .00 .95 1 4500 ---- ---- ---- ---- 1.45 -.05 1.50 4 5000 ---- ---- ---- ---- 2.05 -.10 2.15 110 5500 ---- ---- ---- ---- 3.00 -.15 3.15 7 6000 ---- ---- ---- ---- 4.20 -.20 4.40 4 6500 ---- ---- ---- ---- 5.75 -.25 6.00 42 7000 ---- ---- ---- ---- 7.75 -.25 8.00 339 7500 ---- ---- ---- ---- 10.25 -.50 10.75 18 8000 ---- ---- ---- ---- 13.25 -.50 13.75 39 8500 ---- ---- ---- ---- 17.00 -.75 17.75 111 9000 ---- ---- ---- ---- 21.50 -.75 22.25 53 9500 ---- ---- ---- ---- 26.75 -1.00 27.75 111 9600 ---- ---- ---- ---- 28.00 -1.00 29.00 9700 ---- ---- ---- ---- 29.00 -1.25 30.25 9800 ---- ---- ---- ---- 30.25 -1.25 31.50 9900 ---- ---- ---- ---- 31.50 -1.50 33.00 2 10000 ---- ---- ---- ---- 32.75 -1.50 34.25 1 262 10100 ---- ---- ---- ---- 34.00 -1.75 35.75 1 10200 ---- ---- ---- ---- 35.25 -2.00 37.25 10300 ---- ---- 38.75A 38.75A 36.75 -2.25 39.00 10400 ---- ---- 40.25A 40.25A 38.25 -2.25 40.50 10500 ---- ---- 42.00A 42.00A 40.00 -2.50 42.50 1 141 10600 ---- ---- 43.75A 43.75A 41.50 -2.75 44.25 10700 ---- ---- 45.50A 45.50A 43.50 -2.75 46.25 10800 ---- ---- 47.25A 47.25A 45.50 -2.75 48.25 3 5 10900 ---- ---- 49.25A 49.25A 47.50 -2.75 50.25 11000 52.00 52.00 51.25A 52.00A 49.75 -2.75 2 52.50 168 11100 ---- ---- 53.25A 53.25A 52.00 -2.75 54.75 4 11200 ---- ---- 55.50A 55.50A 54.50 -2.75 57.25 2 8 11300 ---- ---- 57.75A 57.75A 57.00 -2.75 59.75 2 11400 ---- ---- 60.00A 60.00A 59.50 -2.75 62.25 1 11500 ---- ---- 62.50A 62.50A 62.25 -2.75 65.00 213 11600 ---- ---- 65.00A 65.00A 65.00 -2.75 67.75 11700 ---- ---- 67.75A 67.75A 67.75 -2.75 70.50 11800 ---- ---- 70.50A 70.50A 70.50 -3.00 73.50 11900 ---- ---- 73.25A 73.25A 73.50 -3.00 76.50 1 12000 ---- ---- 76.25A 76.25A 76.75 -2.75 79.50 4 264 12100 ---- ---- 79.25A 79.25A 79.75 -3.25 83.00 1 12200 ---- ---- 82.50A 82.50A 83.00 -3.25 86.25 12300 ---- ---- 86.00A 86.00A 86.50 -3.25 89.75 1 12400 ---- ---- 89.50A 89.50A 90.00 -3.50 93.50 12500 ---- ---- 93.25A 93.25A 93.75 -3.75 97.50 402 12600 ---- 101.75B 97.00A 101.75B 97.50 -4.00 101.50 12700 ---- 106.25B 101.00A 101.00A 101.50 -4.25 105.75 11 12800 ---- 110.75B 105.25A 110.50B 105.75 -4.50 110.25 12900 ---- 115.50B 109.75A 115.25B 110.25 -4.50 114.75 13000 ---- 120.75B 114.25A 120.25B 115.00 -4.75 119.75 249 13100 ---- 125.75B 119.00A 125.50B 119.75 -5.00 124.75 1 13200 ---- 131.25B 124.00A 131.25B 125.00 -5.00 130.00 1 13300 ---- 137.00B 129.25A 137.00B 130.25 -5.25 135.50 13400 ---- 143.00B 134.50A 142.25B 136.00 -5.25 141.25 13500 ---- 149.00B 140.25A 149.00B 142.00 -5.25 147.25 226 13600 ---- 155.50B 146.00A 155.50B 148.50 -5.00 153.50 3 13700 ---- 162.25B 152.25A 161.50B 155.00 -5.00 160.00 13800 ---- 169.25B 158.75A 168.50B 162.00 -4.75 166.75 27 13900 ---- 176.50B 165.25A 176.25B 169.00 -4.75 173.75 14000 ---- 184.25B 172.25A 184.00B 176.50 -4.50 2 181.00 1 402 14100 ---- 192.00B 179.50A 191.75B 184.00 -4.75 188.75 14200 ---- 200.25B 187.00A 200.00B 192.00 -4.50 196.50 10 14300 ---- 208.75B 195.00A 208.50B 200.25 -4.50 204.75 14400 ---- 217.75B 203.25A 217.50B 208.50 -4.75 213.25 1 14500 ---- 227.00B 211.75A 226.75B 217.25 -5.00 2 222.25 1 122 14600 ---- 236.75B 220.50A 236.50B 226.25 -5.25 231.50 2 14700 ---- 246.75B 229.75A 246.75B 235.75 -5.50 241.25 4 14800 ---- 257.50B 239.50A 257.25B 245.50 -5.75 251.25 14900 ---- 268.25B 249.50A 268.25B 255.50 -6.25 261.75 15000 ---- 279.75B 260.00A 279.50B 266.25 -6.25 272.50 100 107 15100 ---- 291.50B 271.00A 291.50B 277.25 -6.75 284.00 15200 ---- 304.00B 282.25A 304.00B 289.00 -6.75 295.75 2 15300 ---- 316.75B 294.00A 316.75B 301.00 -7.25 308.25 15400 ---- 330.25B 306.25A 330.25B 313.75 -7.25 321.00 1 22 15500 ---- 344.50B 319.00A 344.50B 327.00 -7.50 334.50 10 22 15600 ---- 358.75B 332.25A 358.75B 340.50 -7.75 348.25 15700 ---- 373.75B 346.00A 373.75B 354.75 -8.00 362.75 38 15800 ---- 389.50B 360.25A 389.50B 369.75 -8.25 378.00 15900 ---- 405.75B 375.25A 405.75B 385.00 -8.50 393.50 5 16000 396.25 423.00B 390.75A 396.25A 401.00 -9.00 1 410.00 12 309 16100 ---- 440.50B 406.75A 440.25B 417.50 -9.50 427.00 20 16200 ---- 458.75B 423.50A 458.50B 434.50 -10.00 444.50 7 16300 ---- 477.75B 441.00A 477.50B 452.25 -10.50 462.75 16400 ---- 497.50B 459.00A 497.25B 470.75 -11.00 481.75 1 16500 ---- 518.00B 477.75A 518.00B 489.75 -11.75 501.50 53 183 16600 ---- 539.00B 497.25A 539.00B 509.75 -12.00 521.75 1 16700 ---- 561.25B 517.50A 561.25B 530.25 -12.75 543.00 10 16800 ---- 584.00B 538.75A 583.50B 551.50 -13.25 564.75 2 16900 ---- 607.75B 560.25A 607.75B 573.75 -13.75 587.50 1 17000 ---- 632.25B 583.00A 632.25B 596.75 -14.25 611.00 1 209 17100 ---- 657.75B 607.50A 657.75B 620.75 -14.75 635.50 1 17200 ---- 684.25B 631.75A 684.25B 645.50 -15.00 660.50 40 17300 ---- 711.50B 657.00A 711.50B 671.00 -15.75 686.75 17400 ---- 739.75B 683.25A 739.75B 697.75 -16.00 713.75 2 17500 ---- 769.25B 710.50A 769.25B 725.50 -16.25 741.75 180 18000 931.50 932.75B 862.25A 931.50A 880.25 -18.00 1 898.25 20 18500 ---- 1126.50B 1043.25A 1126.50B 1065.00 -19.75 1084.75 3 33 19000 ---- 1354.50B 1256.75A 1354.50B 1284.00 -22.00 1306.00 49 19500 ---- 1617.25B 1505.00A 1617.25B 1539.75 -25.50 1565.25 20000 ---- 1916.25B 1790.50A 1897.25B 1833.00 -29.25 1862.25 18 20500 ---- 2241.50B 2176.25A 2213.75B 2162.50 -33.25 2195.75 2 21000 ---- 2563.00B 2534.75A 2534.75A 2525.50 -36.50 2562.00 21500 ---- ---- ---- ---- 2918.50 -38.75 2957.25 22000 ---- ---- 3374.00A 3374.00A 3337.25 -40.50 3377.75 22500 ---- ---- ---- ---- 3778.00 -41.25 3819.25 23000 ---- ---- ---- ---- 4236.25 -42.00 4278.25 3 23500 ---- ---- ---- ---- 4709.25 -42.50 4751.75 24000 ---- ---- ---- ---- 5194.50 -43.00 5237.50 24500 ---- ---- ---- ---- 5689.75 -43.50 5733.25 25000 ---- ---- ---- ---- 6189.75 -43.50 6233.25 25500 ---- ---- ---- ---- 6689.75 -43.50 6733.25 26000 ---- ---- ---- ---- 7189.75 -43.50 7233.25 26500 ---- ---- ---- ---- 7689.75 -43.50 7733.25 NQ MAR25 E-MINI NASDAQ OPTIONS PUT 4000 ---- ---- ---- ---- .35 .00 .35 4500 ---- ---- ---- ---- .75 .00 .75 5000 ---- ---- ---- ---- 1.50 -.05 1.55 5500 ---- ---- ---- ---- 2.80 -.10 2.90 6000 ---- ---- ---- ---- 4.95 -.05 5.00 6500 ---- ---- ---- ---- 8.25 -.25 8.50 7000 ---- ---- ---- ---- 13.25 -.25 13.50 7500 ---- ---- ---- ---- 18.25 -.50 18.75 8000 ---- ---- ---- ---- 24.50 -.50 1 25.00 8500 ---- ---- ---- ---- 32.25 -.75 33.00 9000 ---- ---- ---- ---- 41.50 -1.00 42.50 9500 ---- ---- ---- ---- 53.00 -1.25 54.25 10000 ---- ---- ---- ---- 66.25 -1.50 1 67.75 10500 ---- ---- ---- ---- 82.25 -1.75 84.00 11000 ---- ---- ---- ---- 101.00 -2.25 103.25 11500 ---- ---- ---- ---- 123.00 -2.50 125.50 12000 ---- ---- ---- ---- 148.75 -3.25 152.00 12500 ---- ---- ---- ---- 179.00 -3.50 182.50 13000 ---- ---- ---- ---- 214.00 -4.50 218.50 13500 ---- ---- ---- ---- 255.25 -5.00 260.25 14000 ---- ---- ---- ---- 303.25 -6.00 309.25 14500 ---- ---- ---- ---- 359.25 -7.00 366.25 15000 ---- ---- ---- ---- 424.75 -8.00 432.75 15500 ---- ---- ---- ---- 501.25 -9.00 510.25 16000 ---- ---- ---- ---- 590.25 -10.25 600.50 16500 ---- ---- ---- ---- 693.75 -11.75 705.50 17000 ---- ---- ---- ---- 813.75 -13.50 827.25 17500 ---- ---- ---- ---- 952.50 -15.00 967.50 18000 ---- ---- ---- ---- 1112.00 -17.25 1129.25 18500 ---- ---- ---- ---- 1294.75 -19.00 1313.75 19000 ---- ---- ---- ---- 1502.50 -21.25 1523.75 19500 ---- ---- ---- ---- 1736.75 -23.50 1760.25 20000 ---- ---- ---- ---- 1999.50 -25.50 2025.00 20500 ---- ---- ---- ---- 2291.50 -27.75 2319.25 21000 ---- ---- ---- ---- 2613.00 -29.75 2642.75 21500 ---- ---- ---- ---- 2963.00 -31.75 2994.75 22000 ---- ---- ---- ---- 3340.50 -33.50 3374.00 22500 ---- ---- ---- ---- 3742.50 -35.25 3777.75 23000 ---- ---- ---- ---- 4165.50 -36.75 4202.25 23500 ---- ---- ---- ---- 4606.00 -38.00 4644.00 24000 ---- ---- ---- ---- 5060.50 -39.25 5099.75 24500 ---- ---- ---- ---- 5527.50 -40.25 5567.75 25000 ---- ---- ---- ---- 6004.75 -41.50 6046.25 25500 ---- ---- ---- ---- 6491.75 -42.50 6534.25 26000 ---- ---- ---- ---- 6987.75 -43.50 7031.25 26500 ---- ---- ---- ---- 7487.75 -43.50 7531.25 NQ DEC25 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- .30 -.05 .35 3000 ---- ---- ---- ---- .65 .00 .65 3500 ---- ---- ---- ---- 1.25 .00 1.25 4000 ---- ---- ---- ---- 2.15 -.05 2.20 4500 ---- ---- ---- ---- 3.55 -.05 3.60 5000 ---- ---- ---- ---- 5.50 .00 5.50 5500 ---- ---- ---- ---- 8.50 .00 8.50 6000 ---- ---- ---- ---- 12.50 -.25 12.75 6500 ---- ---- ---- ---- 17.75 -.25 18.00 7000 ---- ---- ---- ---- 24.25 -.25 24.50 7500 ---- ---- ---- ---- 32.00 -.50 32.50 8000 ---- ---- ---- ---- 41.00 -.75 41.75 1 8500 ---- ---- ---- ---- 51.25 -1.00 52.25 9000 ---- ---- ---- ---- 62.75 -1.25 64.00 9500 ---- ---- ---- ---- 75.75 -1.25 77.00 10000 ---- ---- ---- ---- 90.25 -1.50 91.75 10500 ---- ---- ---- ---- 106.75 -1.75 108.50 11000 ---- ---- ---- ---- 126.00 -2.25 128.25 11500 ---- ---- ---- ---- 148.75 -2.50 151.25 12000 ---- ---- ---- ---- 176.50 -3.00 179.50 12500 ---- ---- ---- ---- 210.50 -3.50 214.00 13000 ---- ---- ---- ---- 252.25 -4.00 256.25 13500 ---- ---- ---- ---- 303.00 -4.75 307.75 14000 ---- ---- ---- ---- 364.25 -5.50 369.75 14500 ---- ---- ---- ---- 437.50 -6.75 444.25 15000 ---- ---- ---- ---- 524.50 -7.75 532.25 1 15500 ---- ---- ---- ---- 626.50 -8.75 635.25 16000 ---- ---- ---- ---- 744.50 -10.00 754.50 2 16500 ---- ---- ---- ---- 879.50 -11.50 891.00 17000 ---- ---- ---- ---- 1032.25 -13.00 1045.25 1 17500 ---- ---- ---- ---- 1203.25 -14.50 1217.75 18000 ---- ---- ---- ---- 1392.50 -16.00 1408.50 18500 ---- ---- ---- ---- 1598.25 -17.50 1615.75 19000 ---- ---- ---- ---- 1822.00 -19.25 1841.25 19500 ---- ---- ---- ---- 2064.50 -20.75 2085.25 20000 ---- ---- ---- ---- 2325.50 -22.50 2348.00 20500 ---- ---- ---- ---- 2605.50 -24.25 2629.75 21000 ---- ---- ---- ---- 2904.25 -25.75 2930.00 21500 ---- ---- ---- ---- 3221.25 -27.50 3248.75 22000 ---- ---- ---- ---- 3556.75 -29.00 3585.75 22500 ---- ---- ---- ---- 3910.00 -30.75 3940.75 23000 ---- ---- ---- ---- 4281.25 -32.25 4313.50 23500 ---- ---- ---- ---- 4669.50 -33.75 4703.25 24000 ---- ---- ---- ---- 5075.00 -35.25 5110.25 24500 ---- ---- ---- ---- 5497.25 -36.75 5534.00 25000 ---- ---- ---- ---- 5936.00 -38.50 5974.50 25500 ---- ---- ---- ---- 6391.75 -40.00 6431.75 26000 ---- ---- ---- ---- 6864.50 -41.75 6906.25 26500 ---- ---- ---- ---- 7355.00 -43.50 7398.50 27000 ---- ---- ---- ---- 7855.00 -43.50 7898.50 NQ DEC26 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 2.00 -.05 2.05 3000 ---- ---- ---- ---- 3.75 -.05 3.80 3500 ---- ---- ---- ---- 6.25 -.25 6.50 4000 ---- ---- ---- ---- 9.75 -.25 10.00 4500 ---- ---- ---- ---- 14.25 -.25 14.50 5000 ---- ---- ---- ---- 19.75 -.50 20.25 5500 ---- ---- ---- ---- 26.50 -.25 26.75 6000 ---- ---- ---- ---- 34.25 -.50 34.75 6500 ---- ---- ---- ---- 43.50 -.50 44.00 7000 ---- ---- ---- ---- 54.25 -.50 54.75 1 7500 ---- ---- ---- ---- 67.00 -.75 67.75 8000 ---- ---- ---- ---- 82.25 -1.00 83.25 8500 ---- ---- ---- ---- 100.50 -1.25 101.75 9000 ---- ---- ---- ---- 122.00 -1.50 123.50 9500 ---- ---- ---- ---- 147.50 -2.00 149.50 10000 ---- ---- ---- ---- 177.25 -2.25 179.50 10500 ---- ---- ---- ---- 211.75 -2.50 214.25 11000 ---- ---- ---- ---- 250.75 -3.00 253.75 11500 ---- ---- ---- ---- 295.25 -3.25 298.50 7 12000 ---- ---- ---- ---- 344.50 -4.00 348.50 12500 ---- ---- ---- ---- 399.00 -4.25 403.25 13000 ---- ---- ---- ---- 458.25 -5.00 463.25 13500 ---- ---- ---- ---- 523.75 -5.50 529.25 1 14000 ---- ---- ---- ---- 596.50 -6.50 603.00 14500 ---- ---- ---- ---- 678.75 -7.25 686.00 15000 ---- ---- ---- ---- 773.00 -8.00 781.00 15500 ---- ---- ---- ---- 881.25 -9.00 890.25 16000 ---- ---- ---- ---- 1004.75 -10.00 1014.75 16500 ---- ---- ---- ---- 1143.50 -11.00 1154.50 17000 ---- ---- ---- ---- 1297.25 -12.25 1309.50 17500 ---- ---- ---- ---- 1465.50 -13.50 1479.00 18000 ---- ---- ---- ---- 1647.25 -14.75 1662.00 18500 ---- ---- ---- ---- 1843.00 -16.00 1859.00 19000 ---- ---- ---- ---- 2053.25 -17.25 2070.50 19500 ---- ---- ---- ---- 2277.75 -18.75 2296.50 20000 ---- ---- ---- ---- 2517.25 -20.00 2537.25 20500 ---- ---- ---- ---- 2771.50 -21.50 2793.00 21000 ---- ---- ---- ---- 3041.25 -22.75 3064.00 21500 ---- ---- ---- ---- 3326.25 -24.25 3350.50 22000 ---- ---- ---- ---- 3626.75 -25.75 3652.50 22500 ---- ---- ---- ---- 3942.75 -27.25 3970.00 23000 ---- ---- ---- ---- 4274.75 -28.50 4303.25 23500 ---- ---- ---- ---- 4622.50 -30.25 4652.75 24000 ---- ---- ---- ---- 4986.25 -31.75 5018.00 24500 ---- ---- ---- ---- 5366.50 -33.00 5399.50 25000 ---- ---- ---- ---- 5763.00 -34.75 5797.75 25500 ---- ---- ---- ---- 6176.50 -36.25 6212.75 26000 ---- ---- ---- ---- 6607.50 -37.75 6645.25 26500 ---- ---- ---- ---- 7056.50 -39.50 7096.00 27000 ---- ---- ---- ---- 7524.50 -41.50 7566.00 NQ DEC27 E-MINI NASDAQ OPTIONS PUT 2500 ---- ---- ---- ---- 6.25 .00 6.25 3000 ---- ---- ---- ---- 11.50 .00 11.50 3500 ---- ---- ---- ---- 18.75 -.25 19.00 4000 ---- ---- ---- ---- 28.50 -.25 28.75 4500 ---- ---- ---- ---- 40.75 -.25 41.00 5000 ---- ---- ---- ---- 55.25 -.50 55.75 5500 ---- ---- ---- ---- 72.25 -.75 73.00 6000 ---- ---- ---- ---- 91.50 -.75 92.25 6500 ---- ---- ---- ---- 112.50 -1.00 113.50 7000 ---- ---- ---- ---- 135.25 -1.25 136.50 7500 ---- ---- ---- ---- 159.25 -1.25 160.50 8000 ---- ---- ---- ---- 184.25 -1.75 186.00 8500 ---- ---- ---- ---- 210.75 -1.75 212.50 9000 ---- ---- ---- ---- 238.50 -2.00 240.50 9500 ---- ---- ---- ---- 268.00 -2.50 270.50 10000 ---- ---- ---- ---- 300.25 -2.50 302.75 10500 ---- ---- ---- ---- 335.50 -3.00 338.50 11000 ---- ---- ---- ---- 375.00 -3.50 378.50 11500 ---- ---- ---- ---- 419.50 -4.00 423.50 12000 ---- ---- ---- ---- 469.75 -4.25 474.00 12500 ---- ---- ---- ---- 526.50 -4.75 531.25 13000 ---- ---- ---- ---- 590.25 -5.50 595.75 13500 ---- ---- ---- ---- 662.50 -6.00 668.50 14000 ---- ---- ---- ---- 743.75 -6.75 750.50 14500 ---- ---- ---- ---- 835.25 -7.25 842.50 15000 ---- ---- ---- ---- 937.50 -8.25 945.75 15500 ---- ---- ---- ---- 1051.50 -9.00 1060.50 16000 ---- ---- ---- ---- 1177.25 -10.00 1187.25 16500 ---- ---- ---- ---- 1315.25 -11.00 1326.25 17000 ---- ---- ---- ---- 1465.75 -11.75 1477.50 17500 ---- ---- ---- ---- 1628.00 -13.00 1641.00 18000 ---- ---- ---- ---- 1802.50 -14.00 1816.50 18500 ---- ---- ---- ---- 1988.50 -15.00 2003.50 19000 ---- ---- ---- ---- 2186.50 -16.25 2202.75 19500 ---- ---- ---- ---- 2396.50 -17.50 2414.00 20000 ---- ---- ---- ---- 2619.00 -18.50 2637.50 20500 ---- ---- ---- ---- 2854.25 -19.75 2874.00 21000 ---- ---- ---- ---- 3102.50 -21.25 3123.75 21500 ---- ---- ---- ---- 3364.25 -22.25 3386.50 22000 ---- ---- ---- ---- 3639.25 -23.75 3663.00 22500 ---- ---- ---- ---- 3928.50 -25.00 3953.50 23000 ---- ---- ---- ---- 4232.00 -26.50 4258.50 23500 ---- ---- ---- ---- 4550.00 -28.00 4578.00 24000 ---- ---- ---- ---- 4883.00 -29.25 4912.25 24500 ---- ---- ---- ---- 5231.50 -30.75 5262.25 25000 ---- ---- ---- ---- 5595.75 -32.50 5628.25 25500 ---- ---- ---- ---- 5976.75 -33.75 6010.50 26000 ---- ---- ---- ---- 6374.75 -35.50 6410.25 26500 ---- ---- ---- ---- 6791.00 -37.25 6828.25 27000 ---- ---- ---- ---- 7226.50 -39.00 7265.50 27500 ---- ---- ---- ---- 7682.50 -40.75 7723.25 28000 ---- ---- ---- ---- 8161.00 -42.75 8203.75 NQ DEC28 E-MINI NASDAQ OPTIONS PUT 4000 ---- ---- ---- ---- 63.25 -.50 63.75 4500 ---- ---- ---- ---- 83.50 -.50 84.00 5000 ---- ---- ---- ---- 106.00 -.75 106.75 5500 ---- ---- ---- ---- 130.75 -.75 131.50 6000 ---- ---- ---- ---- 157.00 -1.25 158.25 6500 ---- ---- ---- ---- 185.00 -1.25 186.25 7000 ---- ---- ---- ---- 214.25 -1.50 215.75 7500 ---- ---- ---- ---- 244.75 -1.75 246.50 8000 ---- ---- ---- ---- 276.00 -2.00 278.00 8500 ---- ---- ---- ---- 308.75 -2.25 311.00 9000 ---- ---- ---- ---- 343.00 -2.50 345.50 9500 ---- ---- ---- ---- 379.00 -3.00 382.00 10000 ---- ---- ---- ---- 417.75 -3.00 420.75 10500 ---- ---- ---- ---- 459.25 -3.50 462.75 11000 ---- ---- ---- ---- 505.00 -3.75 508.75 11500 ---- ---- ---- ---- 555.25 -4.25 559.50 12000 ---- ---- ---- ---- 610.75 -4.75 615.50 12500 ---- ---- ---- ---- 672.25 -5.25 677.50 13000 ---- ---- ---- ---- 740.50 -5.75 746.25 13500 ---- ---- ---- ---- 816.50 -6.25 822.75 14000 ---- ---- ---- ---- 901.25 -6.75 908.00 14500 ---- ---- ---- ---- 995.25 -7.50 1002.75 15000 ---- ---- ---- ---- 1099.75 -8.25 1108.00 15500 ---- ---- ---- ---- 1215.25 -9.00 1224.25 16000 ---- ---- ---- ---- 1341.50 -9.75 1351.25 16500 ---- ---- ---- ---- 1479.00 -10.75 1489.75 17000 ---- ---- ---- ---- 1627.50 -11.50 1639.00 17500 ---- ---- ---- ---- 1786.50 -12.50 1799.00 18000 ---- ---- ---- ---- 1955.75 -13.50 1969.25 18500 ---- ---- ---- ---- 2135.00 -14.50 2149.50 19000 ---- ---- ---- ---- 2324.25 -15.75 2340.00 19500 ---- ---- ---- ---- 2523.75 -16.75 2540.50 20000 ---- ---- ---- ---- 2734.00 -17.50 2751.50 20500 ---- ---- ---- ---- 2954.75 -19.00 2973.75 21000 ---- ---- ---- ---- 3186.75 -20.00 3206.75 21500 ---- ---- ---- ---- 3430.25 -21.25 3451.50 22000 ---- ---- ---- ---- 3685.75 -22.25 3708.00 22500 ---- ---- ---- ---- 3953.25 -23.50 3976.75 23000 ---- ---- ---- ---- 4233.25 -25.00 4258.25 23500 ---- ---- ---- ---- 4526.50 -26.25 4552.75 24000 ---- ---- ---- ---- 4833.00 -27.50 4860.50 24500 ---- ---- ---- ---- 5153.50 -29.00 5182.50 25000 ---- ---- ---- ---- 5488.75 -30.50 5519.25 25500 ---- ---- ---- ---- 5839.25 -31.75 5871.00 26000 ---- ---- ---- ---- 6205.50 -33.50 6239.00 26500 ---- ---- ---- ---- 6589.00 -34.75 6623.75 27000 ---- ---- ---- ---- 6990.25 -36.50 7026.75 27500 ---- ---- ---- ---- 7410.75 -38.00 7448.75 28000 ---- ---- ---- ---- 7852.00 -40.00 7892.00 28500 ---- ---- ---- ---- 8316.00 -41.75 8357.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1533 5917 42632 QN1 APR24 WEEK 1 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- 14431.50B 4240.00A 4240.00A 14369.00 +45.25 4323.75 4500 ---- 13932.00B 3740.50A 3740.50A 13869.25 +45.25 3824.00 5000 ---- 13432.25B 3240.75A 3240.75A 13369.25 +45.00 3324.25 5500 ---- 12932.50B 2741.00A 2741.00A 12869.50 +45.00 2824.50 6000 ---- 12432.75B 2241.25A 2241.25A 12369.75 +45.25 2324.50 6500 ---- 11932.75B 1741.50A 1741.50A 11869.75 +45.00 1824.75 7000 ---- 11433.50B 1242.00A 1242.00A 11370.00 +45.00 1325.00 7500 ---- 10933.75B 0742.25A 0742.25A 10870.00 +44.75 0825.25 8000 ---- 10434.00B 0242.50A 0242.50A 10370.25 +44.75 0325.50 8500 ---- 9934.25B 9742.75A 9742.75A 9870.50 +44.75 9825.75 9000 ---- 9434.75B 9243.25A 9243.25A 9370.50 +44.50 9326.00 9500 ---- 8935.00B 8743.50A 8743.50A 8870.75 +44.50 8826.25 10000 ---- 8435.25B 8243.75A 8243.75A 8370.75 +44.50 8326.25 10500 ---- 7935.50B 7744.00A 7744.00A 7871.00 +44.50 7826.50 10750 ---- 7685.75B 7494.25A 7494.25A 7621.00 +44.25 7576.75 11000 ---- 7436.00B 7244.25A 7244.25A 7371.00 +44.25 7326.75 11250 ---- 7186.00B 6994.50A 6994.50A 7121.25 +44.25 7077.00 11500 ---- 6936.25B 6744.75A 6744.75A 6871.25 +44.25 6827.00 11750 ---- 6686.00B 6494.75A 6494.75A 6621.25 +44.25 6577.00 12000 ---- 6436.50B 6245.00A 6245.00A 6371.50 +44.25 6327.25 12250 ---- 6186.75B 5995.00A 5995.00A 6121.50 +44.25 6077.25 12500 ---- 5936.75B 5745.25A 5745.25A 5871.50 +44.00 5827.50 12750 ---- 5687.00B 5495.50A 5495.50A 5621.50 +44.00 5577.50 13000 ---- 5437.25B 5245.50A 5245.50A 5371.75 +44.00 5327.75 13250 ---- 5187.25B 4995.75A 4995.75A 5121.75 +44.00 5077.75 13500 ---- 4937.50B 4746.00A 4746.00A 4871.75 +43.75 4828.00 13750 ---- 4687.50B 4496.00A 4496.00A 4622.00 +44.00 4578.00 14000 ---- 4437.75B 4246.25A 4246.25A 4372.00 +43.75 4328.25 14250 ---- 4188.00B 3996.25A 3996.25A 4122.00 +43.50 4078.50 14300 ---- 4138.00B 3946.50A 3946.50A 4072.25 +43.75 4028.50 14400 ---- 4038.00B 3846.50A 3846.50A 3972.25 +43.75 3928.50 14500 ---- 3938.00B 3746.50A 3746.50A 3872.25 +43.75 3828.50 14600 ---- 3838.00B 3646.50A 3646.50A 3772.25 +43.50 3728.75 14700 ---- 3738.25B 3546.75A 3546.75A 3672.25 +43.50 3628.75 14750 ---- 3688.25B 3496.75A 3496.75A 3622.25 +43.50 3578.75 14800 ---- 3638.25B 3446.75A 3446.75A 3572.25 +43.50 3528.75 14900 ---- 3538.00B 3346.75A 3346.75A 3472.50 +43.75 3428.75 15000 ---- 3438.50B 3247.00A 3247.00A 3372.50 +43.50 3329.00 15100 ---- 3338.50B 3147.00A 3147.00A 3272.50 +43.50 3229.00 15200 ---- 3238.50B 3047.00A 3047.00A 3172.50 +43.50 3129.00 15250 ---- 3188.25B 2997.00A 2997.00A 3122.50 +43.50 3079.00 15300 ---- 3138.75B 2947.25A 2947.25A 3072.50 +43.50 3029.00 15400 ---- 3038.75B 2847.25A 2847.25A 2972.75 +43.50 2929.25 2 2 15500 ---- 2938.75B 2747.25A 2747.25A 2872.75 +43.50 2829.25 15550 ---- 2888.75B 2697.50A 2697.50A 2822.75 +43.50 2779.25 15600 ---- 2839.00B 2647.50A 2647.50A 2772.75 +43.50 2729.25 15650 ---- 2789.00B 2597.50A 2597.50A 2722.75 +43.25 2679.50 15700 ---- 2739.00B 2547.50A 2547.50A 2672.75 +43.25 2629.50 15750 ---- 2689.00B 2497.50A 2497.50A 2622.75 +43.25 2579.50 15800 ---- 2639.00B 2447.50A 2447.50A 2572.75 +43.25 2529.50 15850 ---- 2589.00B 2397.75A 2397.75A 2522.75 +43.25 2479.50 15900 ---- 2539.25B 2347.75A 2347.75A 2472.75 +43.25 2429.50 15950 ---- 2489.25B 2297.75A 2297.75A 2422.75 +43.00 2379.75 16000 ---- 2439.25B 2247.75A 2247.75A 2373.00 +43.25 2329.75 5 16050 ---- 2389.25B 2197.75A 2197.75A 2323.00 +43.25 2279.75 16100 ---- 2339.25B 2148.00A 2148.00A 2273.00 +43.25 2229.75 16150 ---- 2289.50B 2098.00A 2098.00A 2223.00 +43.00 2180.00 16200 ---- 2239.50B 2048.00A 2048.00A 2173.00 +43.00 2130.00 16250 ---- 2189.50B 1998.00A 1998.00A 2123.00 +43.00 2080.00 16300 ---- 2139.50B 1948.25A 1948.25A 2073.00 +43.00 2030.00 16350 ---- 2089.50B 1898.25A 1898.25A 2023.00 +43.00 1980.00 16400 ---- 2039.75B 1848.25A 1848.25A 1973.00 +42.75 1930.25 16450 ---- 1989.75B 1798.50A 1798.50A 1923.00 +42.75 1880.25 16500 ---- 1939.75B 1748.50A 1748.50A 1873.00 +42.75 1830.25 10 16525 ---- ---- ---- 1724.00A 1848.00 ---- ---- 16550 ---- 1889.75B 1698.50A 1698.50A 1823.00 +42.75 1780.25 16575 ---- ---- ---- 1673.50A 1798.00 ---- ---- 16600 ---- 1840.00B 1648.75A 1648.75A 1773.00 +42.50 1730.50 16625 ---- 1815.00B 1623.75A 1623.75A 1748.00 +42.50 1705.50 16650 ---- 1790.00B 1598.75A 1598.75A 1723.00 +42.50 1680.50 16675 ---- 1765.00B 1574.25A 1574.25A 1698.00 +42.50 1655.50 16700 ---- 1740.00B 1548.75A 1548.75A 1673.00 +42.50 1630.50 16725 ---- 1715.00B 1519.25A 1519.25A 1648.25 +42.75 1605.50 16750 ---- 1690.00B 1494.50A 1494.50A 1623.25 +42.75 1580.50 60 16775 ---- 1664.50B 1469.50A 1469.50A 1598.25 +42.50 1555.75 16800 ---- 1639.75B 1444.50A 1444.50A 1573.25 +42.50 1530.75 1 1 16825 ---- 1615.25B 1419.75A 1419.75A 1548.25 +42.50 1505.75 16850 ---- 1590.25B 1394.75A 1394.75A 1523.25 +42.50 1480.75 16870 ---- ---- ---- 1379.25A 1503.25 ---- ---- 16875 ---- 1565.25B 1369.75A 1369.75A 1498.25 +42.50 1455.75 16880 ---- ---- ---- 1369.25A 1493.25 ---- ---- 16890 ---- ---- ---- 1359.25A 1483.25 ---- ---- 16900 ---- 1540.25B 1344.75A 1344.75A 1473.25 +42.25 1431.00 16910 ---- ---- ---- 1339.75A 1463.25 ---- ---- 16920 ---- ---- ---- 1329.75A 1453.25 ---- ---- 16925 ---- 1515.25B 1320.00A 1320.00A 1448.25 +42.25 1406.00 16930 ---- ---- ---- 1319.25A 1443.25 ---- ---- 16940 ---- ---- ---- 1309.25A 1433.25 ---- ---- 16950 ---- 1490.25B 1295.00A 1295.00A 1423.25 +42.25 1381.00 16960 ---- ---- ---- 1289.50A 1413.25 ---- ---- 16970 ---- ---- ---- 1279.50A 1403.25 ---- ---- 16975 ---- 1465.25B 1270.00A 1270.00A 1398.25 +42.25 1356.00 16980 ---- ---- ---- 1269.50A 1393.25 ---- ---- 16990 ---- ---- ---- 1259.50A 1383.25 ---- ---- 17000 ---- 1440.25B 1245.25A 1245.25A 1373.25 +42.00 1331.25 65 17010 ---- 1429.75B 1235.25A 1235.25A 1363.25 +42.00 1321.25 17020 ---- 1420.25B 1225.25A 1225.25A 1353.25 +42.00 1311.25 17025 ---- 1415.00B 1220.25A 1220.25A 1348.25 +42.00 1306.25 17030 ---- 1410.00B 1215.25A 1215.25A 1343.25 +42.00 1301.25 17040 ---- 1400.50B 1205.25A 1205.25A 1333.25 +42.00 1291.25 17050 ---- 1390.50B 1195.25A 1195.25A 1323.25 +42.00 1281.25 17060 ---- 1380.50B 1185.50A 1185.50A 1313.25 +42.00 1271.25 17070 ---- 1370.50B 1175.50A 1175.50A 1303.25 +42.00 1261.25 17075 ---- 1365.50B 1170.50A 1170.50A 1298.25 +42.00 1256.25 17080 ---- 1360.50B 1165.50A 1165.50A 1293.25 +42.00 1251.25 17090 ---- 1350.50B 1155.50A 1155.50A 1283.25 +42.00 1241.25 17100 ---- 1340.50B 1145.50A 1145.50A 1273.25 +41.75 1231.50 17110 ---- 1330.50B 1135.50A 1135.50A 1263.25 +41.75 1221.50 17120 ---- 1320.50B 1125.50A 1125.50A 1253.25 +41.75 1211.50 17125 ---- 1315.50B 1120.75A 1120.75A 1248.25 +41.75 1206.50 17130 ---- 1310.50B 1115.75A 1115.75A 1243.25 +41.75 1201.50 17140 ---- 1300.50B 1105.75A 1105.75A 1233.25 +41.75 1191.50 17150 ---- 1290.50B 1095.75A 1095.75A 1223.25 +41.75 1181.50 17160 ---- 1280.25B 1085.75A 1085.75A 1213.25 +41.75 1171.50 17170 ---- 1269.75B 1075.75A 1075.75A 1203.25 +41.75 1161.50 17175 ---- 1265.75B 1070.75A 1070.75A 1198.25 +41.75 1156.50 17180 ---- 1260.75B 1065.75A 1065.75A 1193.25 +41.75 1151.50 17190 ---- 1250.75B 1056.00A 1056.00A 1183.25 +41.50 1141.75 17200 ---- 1240.75B 1046.00A 1046.00A 1173.25 +41.50 1131.75 10 17210 ---- 1230.75B 1036.00A 1036.00A 1163.25 +41.50 1121.75 17220 ---- 1220.75B 1026.00A 1026.00A 1153.25 +41.50 1111.75 17225 ---- 1215.75B 1021.00A 1021.00A 1148.25 +41.50 1106.75 17230 ---- 1210.75B 1016.00A 1016.00A 1143.25 +41.50 1101.75 17240 ---- 1200.75B 1006.25A 1006.25A 1133.25 +41.50 1091.75 17250 ---- 1190.75B 996.25A 996.25A 1123.25 +41.50 1081.75 17260 ---- 1180.75B 986.25A 986.25A 1113.25 +41.50 1071.75 17270 ---- 1170.75B 976.25A 976.25A 1103.25 +41.25 1062.00 17275 ---- 1165.75B 971.50A 971.50A 1098.25 +41.25 1057.00 17280 ---- 1160.50B 966.50A 966.50A 1093.25 +41.25 1052.00 17290 ---- 1154.75B 956.50A 956.50A 1083.25 +41.25 1042.00 17300 ---- 1144.75B 946.50A 946.50A 1073.25 +41.25 1032.00 17310 ---- 1134.75B 936.75A 936.75A 1063.50 +41.50 1022.00 17320 ---- 1124.75B 926.75A 926.75A 1053.50 +41.50 1012.00 17325 ---- 1119.75B 921.75A 921.75A 1048.50 +41.25 1007.25 17330 ---- 1114.75B 916.50A 916.50A 1043.50 +41.25 1002.25 17340 ---- 1104.75B 906.75A 906.75A 1033.50 +41.25 992.25 17350 ---- 1095.00B 896.75A 896.75A 1023.50 +41.25 982.25 17360 ---- 1084.75B 886.75A 886.75A 1013.50 +41.25 972.25 17370 ---- 1074.75B 877.00A 877.00A 1003.50 +41.25 962.25 17375 ---- 1069.75B 872.00A 872.00A 998.50 +41.00 957.50 17380 ---- 1064.75B 867.00A 867.00A 993.50 +41.00 952.50 17390 ---- 1054.75B 857.00A 857.00A 983.50 +41.00 942.50 17400 ---- 1045.00B 847.25A 847.25A 973.50 +41.00 932.50 1 17410 ---- 1035.00B 837.25A 837.25A 963.50 +41.00 922.50 17420 ---- 1025.00B 827.25A 827.25A 953.50 +40.75 912.75 17425 ---- 1020.00B 822.50A 822.50A 948.50 +40.75 907.75 17430 ---- 1015.00B 817.50A 817.50A 943.50 +40.75 902.75 17440 ---- 1005.00B 807.50A 807.50A 933.50 +40.75 892.75 17450 ---- 995.25B 797.75A 797.75A 923.50 +40.75 882.75 3 17460 ---- 985.00B 787.75A 787.75A 913.50 +40.50 873.00 17470 ---- 975.00B 778.00A 778.00A 903.50 +40.50 863.00 17475 ---- 970.00B 773.00A 773.00A 898.50 +40.50 858.00 17480 ---- 965.00B 768.00A 768.00A 893.50 +40.50 853.00 17490 ---- 955.00B 758.25A 758.25A 883.50 +40.25 843.25 17500 ---- 945.25B 748.25A 748.25A 873.50 +40.25 833.25 1 17510 ---- 935.25B 738.50A 738.50A 863.50 +40.00 823.50 17520 ---- 925.25B 728.50A 728.50A 853.50 +40.00 813.50 17525 ---- 920.25B 723.75A 723.75A 848.50 +40.00 808.50 17530 ---- 915.50B 718.75A 718.75A 843.75 +40.25 803.50 17540 ---- 905.25B 709.00A 709.00A 833.75 +40.00 793.75 17550 ---- 895.50B 699.00A 699.00A 823.75 +40.00 783.75 4 17560 ---- 885.50B 689.25A 689.25A 813.75 +39.75 774.00 17570 ---- 875.75B 679.50A 679.50A 803.75 +39.75 764.00 17575 ---- 870.50B 674.50A 674.50A 798.75 +39.50 759.25 17580 ---- 865.75B 669.75A 669.75A 793.75 +39.50 754.25 17590 ---- 855.75B 660.00A 660.00A 783.75 +39.50 744.25 17600 ---- 845.75B 650.25A 650.25A 773.75 +39.25 734.50 1 17610 ---- 835.75B 640.50A 640.50A 763.75 +39.00 724.75 17620 ---- 825.75B 630.75A 630.75A 753.75 +39.00 714.75 17625 ---- 821.00B 625.75A 625.75A 748.75 +38.75 710.00 17630 ---- 816.00B 621.00A 621.00A 744.00 +39.00 705.00 17640 ---- 805.75B 611.25A 611.25A 734.00 +38.75 695.25 17650 ---- 795.75B 597.75A 597.75A 724.00 +38.50 685.50 17660 ---- 785.75B 587.00A 587.00A 714.00 +38.50 675.50 17670 ---- 776.25B 576.75A 576.75A 704.00 +38.25 665.75 17675 ---- 771.25B 571.50A 571.50A 699.00 +38.00 661.00 17680 ---- 766.00B 567.75A 567.75A 694.00 +38.00 656.00 17690 ---- 756.25B 557.50A 557.50A 684.25 +38.00 646.25 17700 ---- 746.25B 548.50A 548.50A 674.25 +37.75 636.50 21 17710 ---- 736.50B 538.25A 538.25A 664.25 +37.50 626.75 17720 ---- 726.50B 529.25A 529.25A 654.25 +37.00 617.25 17725 ---- 721.50B 524.25A 524.25A 649.50 +37.25 612.25 17730 ---- 716.75B 519.00A 519.00A 644.50 +37.00 607.50 17740 ---- 706.75B 510.00A 510.00A 634.50 +36.75 597.75 17750 ---- 696.75B 499.75A 499.75A 624.75 +36.75 588.00 1 1 17760 ---- 686.75B 491.00A 686.50B 614.75 +36.25 578.50 17770 ---- 677.00B 482.00A 482.00A 604.75 +36.00 568.75 17775 ---- 671.75B 477.00A 477.00A 600.00 +36.00 564.00 17780 ---- 666.75B 471.75A 666.75B 595.00 +35.75 559.25 17790 ---- 657.00B 463.00A 463.00A 585.25 +35.50 549.75 17800 ---- 647.25B 454.00A 647.00B 575.25 +35.25 540.00 1 17810 ---- 637.25B 443.75A 443.75A 565.50 +35.00 530.50 17820 ---- 627.75B 434.50A 434.50A 555.75 +34.75 1 521.00 1 1 17825 ---- 622.50B 430.00A 430.00A 550.75 +34.50 516.25 17830 ---- 617.50B 425.50A 425.50A 545.75 +34.25 511.50 17840 ---- 607.75B 416.50A 416.50A 536.00 +34.00 502.00 17850 ---- 598.25B 407.50A 598.25B 526.25 +33.50 492.75 17860 ---- 588.00B 398.50A 398.50A 516.50 +33.25 483.25 17870 ---- 578.25B 389.50A 389.50A 506.75 +32.75 474.00 17875 ---- 573.50B 385.00A 385.00A 502.00 +32.75 469.25 17880 ---- 568.50B 380.50A 568.50B 497.25 +32.50 464.75 17890 ---- 558.75B 371.50A 371.50A 487.50 +32.00 455.50 17900 ---- 549.50B 363.75A 363.75A 478.00 +31.75 446.25 3 6 17910 ---- 539.25B 355.00A 355.00A 468.25 +31.25 437.00 17920 ---- 529.75B 346.00A 346.00A 458.75 +31.00 427.75 17925 ---- 524.75B 341.50A 341.50A 454.00 +30.75 423.25 17930 ---- 521.00B 337.00A 337.00A 449.25 +30.50 418.75 17940 ---- 512.50B 329.25A 512.25B 439.75 +30.00 409.75 17950 ---- 503.75B 320.50A 320.50A 430.25 +29.50 400.75 2 17960 ---- 493.25B 312.25A 493.00B 420.75 +29.00 391.75 17970 ---- 484.50B 303.75A 303.75A 411.50 +28.75 382.75 17975 ---- 480.00B 300.00A 300.00A 406.75 +28.25 378.50 17980 ---- 475.25B 295.00A 295.00A 402.00 +28.00 374.00 17990 ---- 465.00B 287.50A 464.75B 392.75 +27.50 365.25 18000 ---- 456.00B 279.75A 455.75B 383.50 +27.00 5 356.50 3 44 18010 ---- 447.00B 271.25A 271.25A 374.50 +26.50 348.00 18020 ---- 436.50B 263.75A 263.75A 365.25 +25.75 339.50 18025 ---- 432.00B 259.25A 259.25A 360.75 +25.50 335.25 18030 ---- 427.50B 255.25A 427.25B 356.25 +25.25 331.00 18040 ---- 418.50B 247.50A 247.50A 347.25 +24.75 322.50 18050 ---- 409.50B 239.75A 239.75A 338.25 +24.00 314.25 2 18060 258.50 400.50B 232.50A 258.50B 329.25 +23.25 1 306.00 9 9 18070 ---- 391.50B 225.00A 225.00A 320.50 +22.75 297.75 18075 ---- 386.75B 222.00A 222.00A 316.00 +22.25 293.75 18080 ---- 382.25B 218.00A 218.00A 311.75 +22.00 289.75 7 7 18090 ---- 373.25B 211.00A 211.00A 303.00 +21.25 281.75 18100 ---- 364.25B 204.00A 204.00A 294.50 +20.75 273.75 13 18 18110 ---- 355.25B 197.00A 197.00A 286.00 +20.00 266.00 5 5 18120 ---- 346.50B 190.00A 190.00A 277.50 +19.25 258.25 18125 ---- 342.00B 187.00A 187.00A 273.25 +19.00 254.25 18130 ---- 337.50B 183.25A 183.25A 269.00 +18.50 250.50 18140 ---- 329.00B 177.25A 177.25A 260.75 +17.75 243.00 18150 ---- 320.25B 170.50A 170.50A 252.50 +17.00 3 235.50 13 31 18160 ---- 311.75B 163.25A 163.25A 244.50 +16.50 228.00 1 1 18170 ---- 303.00B 157.25A 157.25A 236.50 +15.75 220.75 1 1 18175 ---- 298.00B 154.25A 154.25A 232.50 +15.25 217.25 2 18180 183.00 294.25B 151.50A 165.00A 228.50 +14.75 4 213.75 1 1 18190 ---- 285.50B 145.25A 145.25A 220.75 +14.25 206.50 18200 167.00 278.00B 139.50A 167.00B 213.00 +13.50 4 199.50 23 113 18210 193.25 269.50B 134.00A 193.25B 205.50 +12.75 1 192.75 18220 ---- 261.75B 128.25A 128.25A 198.00 +12.00 186.00 8 13 18225 163.50 257.00B 125.50A 231.00B 194.25 +11.75 10 182.50 17 5 18230 ---- 253.50B 122.75A 122.75A 190.50 +11.25 3 179.25 10 12 18240 160.00 245.50B 117.50A 138.75A 183.25 +10.50 8 172.75 28 24 18250 166.00 237.50B 111.75A 174.00B 176.25 +10.00 230 166.25 248 210 18260 134.75 230.00B 107.00A 187.00A 169.25 +9.25 2 160.00 8 5 18270 122.00 224.00B 102.25A 197.00B 162.25 +8.50 11 153.75 2 2 18275 126.50 219.25B 99.75A 114.50A 159.00 +8.50 9 150.50 23 22 18280 116.75 215.50B 97.50A 174.50B 155.75 +8.25 27 147.50 5 3 18290 112.50 208.00B 92.75A 112.50A 149.00 +7.50 38 141.50 14 10 18300 122.50 200.50B 88.50A 160.00A 142.75 +7.25 76 135.50 88 58 18310 110.00 193.00B 84.25A 95.75B 136.50 +6.75 13 129.75 21 1 18320 113.75 187.25B 80.00A 103.00A 130.25 +6.25 39 124.00 82 21 18325 112.00 183.75B 77.75A 103.75B 127.25 +6.00 69 121.25 20 21 18330 120.25 180.25B 76.00A 117.25B 124.25 +5.50 5 118.75 9 9 18340 146.75 173.25B 72.00A 110.25B 118.50 +5.25 11 113.25 7 7 18350 106.50 166.50B 68.25A 106.25B 112.75 +4.75 137 108.00 97 93 18360 91.00 159.75B 64.75A 99.00B 107.25 +4.25 43 103.00 18 13 18370 69.00 153.25B 61.25A 69.00A 102.00 +3.75 9 98.25 50 25 18375 79.75 150.00B 59.25A 108.00B 99.50 +3.50 139 96.00 139 137 18380 97.75 146.75B 58.00A 99.25A 97.00 +3.50 18 93.50 18390 89.50 140.50B 54.50A 114.75B 92.00 +3.00 7 89.00 27 17 18400 86.00 134.50B 51.25A 88.00B 87.00 +2.25 472 84.75 720 573 18410 70.50 128.50B 48.75A 76.25B 82.50 +2.00 14 80.50 2 14 18420 104.00 122.50B 45.75A 97.00A 78.00 +1.75 12 76.25 1 1 18425 76.25 119.75B 44.25A 72.50B 75.75 +1.50 16 74.25 75 88 18430 64.25 116.75B 43.25A 82.50B 73.50 +1.25 9 72.25 19 5 18440 60.50 111.25B 40.50A 90.00A 69.25 +.75 72 68.50 32 30 18450 63.50 106.00B 38.25A 61.00B 65.25 +.25 86 65.00 209 210 18460 82.50 100.75B 36.00A 80.25A 61.25 -.25 15 61.50 8 19 18470 49.25 95.50B 33.50A 56.50A 57.50 -.50 11 58.00 9 9 18475 50.25 93.00B 32.50A 73.25A 55.75 -.50 22 56.25 44 43 18480 73.50 90.50B 31.50A 60.75A 54.00 -.75 27 54.75 9 11 18490 41.25 85.75 29.50A 81.25B 50.50 -1.25 9 51.75 19 14 18500 51.00 81.00B 27.25 50.50B 47.25 -1.25 219 48.50 195 352 18510 51.25 76.75B 25.75A 63.50B 44.00 -1.75 2 45.75 19 12 18520 41.25 72.25B 24.25A 41.25B 41.00 -2.00 1 43.00 1 1 18525 36.50 70.25B 23.25A 43.50A 39.75 -2.00 35 41.75 21 366 18530 35.75 68.25B 22.50A 35.75B 38.25 -2.00 9 40.25 5 7 18540 25.75 64.00B 21.00A 53.00A 35.50 -2.25 12 37.75 30 23 18550 30.50 60.25B 19.50A 36.00 33.00 -2.50 203 35.50 270 203 18560 31.75 56.50B 18.25A 31.75B 30.75 -2.50 1 33.25 12 15 18570 28.00 53.00B 17.00A 28.00B 28.50 -2.50 9 31.00 9 44 18575 17.75 51.25B 16.50A 28.00 27.25 -2.75 31 30.00 33 35 18580 39.75 49.50B 15.75A 22.25B 26.25 -2.75 5 29.00 24 38 18590 34.75 46.25B 14.75A 20.00A 24.25 -2.75 18 27.00 2 4 18600 25.00 43.25B 13.75A 25.50A 22.50 -2.50 194 25.00 597 201 18610 30.50 40.25B 12.75A 30.50A 20.75 -2.75 1 23.50 34 24 18620 16.50 37.50B 12.00A 18.00B 19.25 -2.50 18 21.75 20 20 18625 22.25 36.25B 11.50A 18.00B 18.50 -2.50 30 21.00 9 47 18630 27.00 35.00B 11.00A 21.50B 17.75 -2.50 7 20.25 13 13 18640 25.50 32.50B 10.25A 24.00A 16.50 -2.25 21 18.75 14 32 18650 15.75 30.25B 9.50A 15.00A 15.25 -2.25 37 17.50 167 163 18660 ---- 28.00B 9.00A 28.00B 14.00 -2.25 16.25 33 33 18670 16.75 26.00B 8.25A 16.75A 13.00 -2.00 1 15.00 13 11 18675 14.75 25.00B 8.00A 12.25A 12.50 -2.00 3 14.50 59 58 18680 8.50 24.00B 7.75A 14.50B 12.00 -2.00 16 14.00 39 32 18690 8.75 22.25B 7.25A 10.25B 11.00 -2.00 2 13.00 21 12 18700 13.00 20.50 6.75A 10.50 10.00 -2.00 96 12.00 245 253 18710 16.75 18.75B 6.25A 16.75B 9.25 -2.00 7 11.25 20 19 18720 15.25 17.25B 5.75A 14.50A 8.50 -2.00 4 10.50 4 8 18725 10.25 16.75B 5.50A 9.00A 8.25 -1.75 13 10.00 100 98 18730 11.75 16.00B 5.50A 11.75A 7.75 -2.00 6 9.75 1 2 18740 ---- 14.75B 4.95A 14.75B 7.25 -1.75 9.00 7 18750 7.00 13.50B 4.65A 7.25 6.50 -1.75 46 8.25 105 138 18760 7.00 12.50B 4.35A 6.25B 6.00 -1.75 97 7.75 25 35 18770 6.00 11.50B 4.05A 6.00 5.50 -1.75 3 7.25 6 18775 6.75 11.00B 3.95A 5.75 5.25 -1.75 12 7.00 77 118 18780 4.75 10.50B 3.80A 5.50 5.00 -1.75 5 6.75 6 30 18790 9.50 9.75B 3.60A 8.00A 4.60 -1.65 6 6.25 5 9 18800 6.25 9.00 3.35A 5.50A 4.25 -1.75 98 6.00 474 405 18810 6.50 8.25B 3.15A 6.50A 3.95 -1.55 1 5.50 13 18820 ---- 7.50B 2.95A 2.95A 3.65 -1.60 5.25 18 18825 3.55 7.25B 2.90A 3.75A 3.50 -1.50 3 5.00 138 178 18830 ---- 7.00B 2.80A 7.00B 3.35 -1.50 4.85 14 12 18840 ---- 6.50B 2.65A 6.50B 3.15 -1.40 10 4.55 5 18850 3.60 6.25 2.50A 6.25A 2.90 -1.35 8 4.25 32 90 18860 ---- 5.50B 2.35A 2.35A 2.70 -1.30 1 4.00 5 6 18870 ---- 5.00B 2.25A 2.25A 2.55 -1.20 3.75 3 6 18875 3.25 5.00B 2.20A 3.25A 2.45 -1.20 1 3.65 64 81 18880 4.60 4.80B 2.15A 4.60B 2.40 -1.15 1 3.55 1 10 18890 ---- 4.45B 2.05A 2.05A 2.25 -1.10 3.35 1 23 18900 2.65 4.15 1.80 2.55A 2.10 -1.05 19 3.15 66 415 18910 ---- 3.80B 1.85A 1.85A 2.00 -1.00 3.00 1 18920 ---- 3.55B 1.80A 1.80A 1.90 -.90 2.80 15 16 18925 2.40 3.45B 1.75A 2.40A 1.85 -.90 12 2.75 1 24 18930 2.35 3.30B 1.70A 2.35A 1.80 -.85 5 2.65 18940 ---- 3.15B 1.65A 1.65A 1.70 -.85 2.55 18950 2.15 2.95B 1.60A 1.70 1.60 -.80 27 2.40 12 88 18960 ---- 2.70B 1.50A 1.50A 1.55 -.75 2.30 7 18970 2.10 2.55B 1.50A 2.10B 1.50 -.70 1 2.20 6 18975 ---- 2.50B 1.40A 1.40A 1.45 -.70 2.15 22 30 18980 ---- 2.40B 1.40A 1.40A 1.40 -.70 2.10 7 18990 ---- 2.25B 1.40A 1.40A 1.35 -.65 2.00 5 19000 2.10 2.15B 1.35A 1.75A 1.30 -.60 94 1.90 146 412 19010 ---- 2.00B 1.30A 1.30A 1.25 -.55 1.80 6 19020 ---- 1.90B 1.25A 1.25A 1.20 -.55 1.75 2 19025 ---- 1.85B 1.20A 1.20A 1.20 -.50 1.70 2 39 19030 ---- 1.80B 1.25A 1.25A 1.20 -.45 1.65 36 42 19040 ---- ---- 1.20A 1.20A 1.15 -.45 1.60 19050 ---- ---- 1.15A 1.15A 1.10 -.45 4 1.55 13 20 19060 ---- ---- 1.10A 1.10A 1.10 -.35 1.45 1 19070 ---- ---- 1.10A 1.10A 1.05 -.35 1.40 19075 1.20 1.30B .95A 1.20B 1.05 -.35 1 1.40 155 19080 ---- ---- 1.05A 1.05A 1.00 -.35 1.35 1 19090 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2 19100 1.10 1.30B .90 .90B .95 -.30 15 1.25 47 135 19110 ---- ---- 1.00A 1.00A .95 -.30 1 1.25 4 19120 1.20 1.20 1.00A 1.20A .95 -.25 3 1.20 4 19125 ---- ---- .95A .95A .90 -.25 1.15 13 19130 ---- ---- .95A .95A .90 -.25 1.15 7 19140 ---- ---- .95A .95A .90 -.20 1 1.10 19150 1.25 1.25 .85A 1.20A .85 -.25 2 1.10 61 19160 ---- ---- .90A .90A .85 -.20 1.05 19170 ---- ---- .90A .90A .85 -.15 1.00 19175 ---- ---- .85A .85A .85 -.15 1.00 1 19180 ---- ---- .85A .85A .85 -.15 1.00 19190 ---- ---- .85A .85A .80 -.15 .95 19200 .85 .90 .70A .90 .80 -.15 23 .95 402 440 19210 ---- ---- .80A .80A .80 -.10 .90 19220 ---- ---- .80A .80A .80 -.10 .90 19225 ---- ---- .80A .80A .75 -.15 .90 19230 ---- ---- .80A .80A .75 -.10 .85 19240 ---- ---- .80A .80A .75 -.10 .85 19250 ---- ---- .75A .75A .75 -.10 .85 41 19275 ---- ---- .75A .75A .70 -.10 .80 19300 .25 .60B .25 .25B .70 -.05 1 .75 204 19325 ---- ---- ---- ---- .70 .00 .70 11 19350 ---- ---- .65A .65A .65 -.05 1 .70 74 19375 ---- ---- ---- ---- .65 .00 .65 19400 ---- ---- .55A .55A .60 .00 .60 36 49 19425 ---- ---- ---- ---- .60 .00 .60 2 19450 .45 .45 .25 .25B .55 -.05 3 .60 23 19475 ---- ---- ---- ---- .55 .00 .55 19500 ---- ---- .30A .30A .55 .00 .55 1 209 19550 ---- ---- .35A .35A .50 +.05 .45 1 19600 ---- ---- ---- ---- .45 .00 .45 8 19650 ---- ---- ---- ---- .40 .00 .40 1 19700 ---- ---- ---- ---- .35 .00 .35 10 19750 ---- ---- ---- ---- .30 +.05 .25 5 19800 ---- ---- ---- ---- .25 .00 5 .25 15 19850 ---- ---- ---- ---- .25 +.05 .20 5 19900 .05 .10B .05 .05B .20 +.05 88 .15 230 20000 ---- ---- ---- ---- .10 .00 .10 22 20100 ---- ---- ---- ---- .10 +.05 .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 ---- 14352.75B 4193.75A 4193.75A 14310.75 +45.25 4265.50 4500 ---- 13855.75B 3696.25A 3696.25A 13812.75 +45.00 3767.75 5000 ---- 13358.25B 3198.50A 3198.50A 13315.00 +45.00 3270.00 5500 ---- 12860.00B 2701.00A 2701.00A 12817.25 +45.00 2772.25 6000 ---- 12363.75B 2203.50A 2203.50A 12319.25 +44.75 2274.50 6500 ---- 11865.50B 1705.75A 1705.75A 11821.50 +44.75 1776.75 7000 ---- 11368.00B 1208.25A 1208.25A 11323.75 +44.75 1279.00 7500 ---- 10870.50B 0710.75A 0710.75A 10826.00 +44.75 0781.25 8000 ---- 10372.25B 0213.00A 0213.00A 10328.00 +44.50 0283.50 8500 ---- 9874.75B 9715.50A 9715.50A 9830.25 +44.50 9785.75 9000 ---- 9377.25B 9218.00A 9218.00A 9332.50 +44.25 9288.25 9500 ---- 8879.75B 8720.50A 8720.50A 8834.75 +44.25 8790.50 10000 ---- 8383.00B 8223.00A 8223.00A 8337.00 +44.25 8292.75 10500 ---- 7886.50B 7725.75A 7725.75A 7839.50 +44.25 7795.25 11000 ---- 7388.25B 7228.50A 7228.50A 7341.75 +44.00 7297.75 11250 ---- 7139.75B 6979.75A 6979.75A 7093.00 +44.00 7049.00 11500 ---- 6891.25B 6731.25A 6731.25A 6844.25 +44.00 6800.25 11750 ---- 6642.00B 6482.75A 6482.75A 6595.50 +43.75 6551.75 12000 ---- 6394.00B 6234.25A 6234.25A 6346.75 +43.75 6303.00 12250 ---- 6146.75B 5985.75A 5985.75A 6098.00 +43.50 6054.50 12500 ---- 5897.00B 5737.25A 5737.25A 5849.50 +43.50 5806.00 12750 ---- 5649.25B 5489.00A 5489.00A 5601.00 +43.50 5557.50 13000 ---- 5400.25B 5240.50A 5240.50A 5352.25 +43.25 5309.00 13250 ---- 5152.00B 4992.25A 4992.25A 5103.75 +43.25 5060.50 13500 ---- 4904.75B 4744.00A 4744.00A 4855.25 +43.00 4812.25 13750 ---- 4656.50B 4495.75A 4495.75A 4607.00 +43.00 4564.00 14000 ---- 4407.00B 4247.75A 4247.75A 4358.75 +43.00 4315.75 14250 ---- 4159.00B 3999.50A 3999.50A 4110.50 +43.00 4067.50 14500 ---- 3911.00B 3751.75A 3751.75A 3862.50 +42.75 3819.75 14700 ---- ---- ---- 3553.50A 3664.00 ---- ---- 14750 ---- 3663.25B 3504.00A 3504.00A 3614.50 +42.50 3572.00 14800 ---- 3613.50B 3454.50A 3454.50A 3565.00 +42.75 3522.25 14900 ---- 3515.75B 3355.50A 3355.50A 3465.75 +42.50 3423.25 15000 ---- 3416.75B 3256.75A 3256.75A 3366.75 +42.50 3324.25 15100 ---- 3315.75B 3157.75A 3157.75A 3267.75 +42.25 3225.50 15200 ---- 3218.75B 3059.00A 3059.00A 3168.75 +42.25 3126.50 15250 ---- 3169.25B 3009.75A 3009.75A 3119.50 +42.50 3077.00 15300 ---- 3118.50B 2960.25A 2960.25A 3070.00 +42.25 3027.75 15400 ---- 3019.75B 2861.75A 2861.75A 2971.25 +42.25 2929.00 15500 ---- 2920.25B 2763.25A 2763.25A 2872.50 +42.25 2830.25 15600 ---- 2822.25B 2665.00A 2665.00A 2773.75 +42.00 2731.75 15700 ---- 2723.75B 2566.75A 2566.75A 2675.25 +42.00 2633.25 15750 ---- 2673.75B 2517.75A 2517.75A 2626.00 +42.00 2584.00 15800 ---- 2624.50B 2468.75A 2468.75A 2576.75 +41.75 2535.00 15850 ---- ---- ---- 2419.75A 2527.75 ---- ---- 15900 ---- 2526.75B 2370.75A 2370.75A 2478.50 +41.75 2436.75 15950 ---- 2472.75B 2327.75A 2327.75A 2429.50 +41.75 2387.75 16000 ---- 2423.75B 2279.00A 2279.00A 2380.50 +41.75 2338.75 16050 ---- 2374.50B 2230.50A 2230.50A 2331.50 +41.50 2290.00 16100 ---- 2325.75B 2181.75A 2181.75A 2282.50 +41.25 2241.25 16150 ---- 2276.75B 2133.25A 2133.25A 2233.50 +41.00 2192.50 16200 ---- 2227.75B 2085.00A 2085.00A 2184.75 +41.00 2143.75 16250 ---- 2179.00B 2036.50A 2036.50A 2136.00 +40.75 2095.25 16300 ---- 2130.25B 1988.50A 1988.50A 2087.50 +40.75 2046.75 16350 ---- 2081.75B 1940.25A 1940.25A 2039.00 +40.75 1998.25 16400 ---- 2033.00B 1892.50A 1892.50A 1990.50 +40.50 1950.00 16450 ---- 1984.50B 1844.50A 1844.50A 1942.00 +40.00 1902.00 16500 ---- 1936.00B 1797.00A 1797.00A 1893.75 +39.75 1854.00 16550 ---- 1887.75B 1749.50A 1749.50A 1845.75 +39.75 1806.00 16600 ---- 1841.50B 1702.25A 1702.25A 1797.75 +39.50 1758.25 16650 ---- 1791.50B 1655.00A 1655.00A 1750.00 +39.25 1710.75 16700 ---- 1745.00B 1608.25A 1608.25A 1702.25 +39.00 1663.25 16750 ---- 1698.00B 1561.50A 1561.50A 1654.75 +38.50 1616.25 16800 ---- 1649.75B 1508.00A 1508.00A 1607.50 +38.25 1569.25 16850 ---- 1602.25B 1462.25A 1462.25A 1560.25 +37.75 1522.50 16900 ---- 1555.25B 1416.75A 1416.75A 1513.50 +37.75 1475.75 16950 ---- 1507.00B 1371.50A 1371.50A 1466.75 +37.25 1429.50 17000 ---- 1461.50B 1326.50A 1326.50A 1420.50 +37.00 1383.50 17050 ---- 1415.00B 1282.00A 1282.00A 1374.25 +36.50 1337.75 17100 ---- 1367.00B 1238.00A 1238.00A 1328.50 +36.00 1292.50 17150 ---- 1326.75B 1194.25A 1194.25A 1283.00 +35.75 1247.25 17200 ---- 1280.75B 1150.75A 1150.75A 1237.75 +35.25 1202.50 17250 ---- 1236.75B 1107.75A 1107.75A 1193.00 +34.75 1158.25 17300 ---- 1191.00B 1065.25A 1065.25A 1148.50 +34.25 1114.25 17350 ---- 1145.25B 1011.75A 1011.75A 1104.50 +33.75 1070.75 17400 ---- 1100.50B 955.00A 955.00A 1060.75 +33.00 1027.75 17450 ---- 1056.25B 913.75A 913.75A 1017.75 +32.50 985.25 17500 ---- 1012.75B 873.00A 873.00A 975.00 +31.75 943.25 17550 ---- 969.50B 832.75A 832.75A 933.00 +31.25 901.75 17600 ---- 934.50B 793.25A 793.25A 891.50 +30.50 861.00 1 17650 ---- 909.25B 754.50A 754.50A 850.50 +29.75 820.75 17700 ---- 868.00B 716.50A 716.50A 810.25 +29.00 781.25 17750 ---- 827.50B 679.25A 679.25A 770.50 +28.25 742.25 17800 ---- 787.50B 643.00A 643.00A 731.75 +27.50 8 704.25 17850 ---- 748.25B 607.50A 607.50A 693.75 +26.75 667.00 17900 ---- 709.75B 572.75A 572.75A 656.50 +26.00 630.50 17950 ---- 672.00B 539.00A 539.00A 620.00 +25.00 595.00 18000 ---- 635.25B 506.25A 506.25A 584.50 +24.00 8 560.50 1 18050 ---- 599.50B 474.50A 474.50A 550.00 +23.25 526.75 18100 ---- 564.50B 444.00A 444.00A 516.25 +22.25 494.00 18150 ---- 530.50B 414.25A 414.25A 483.75 +21.25 462.50 18200 ---- 497.50B 385.75A 385.75A 452.25 +20.50 8 431.75 1 18250 ---- 465.50B 358.25A 358.25A 421.75 +19.50 402.25 18300 ---- 434.50B 332.25A 332.25A 392.25 +18.25 374.00 1 1 18350 ---- 404.75B 307.00A 307.00A 364.25 +17.50 346.75 1 1 18400 ---- 376.25B 282.25A 282.25A 337.25 +16.50 8 320.75 1 1 18450 ---- 348.75B 259.75A 259.75A 311.25 +15.50 295.75 18500 ---- 322.25B 238.50A 238.50A 286.75 +14.75 272.00 1 2 18550 ---- 296.75B 218.50A 218.50A 263.25 +13.50 249.75 18600 ---- 272.75B 199.50A 199.50A 241.25 +12.75 8 228.50 18650 ---- 249.75B 181.50A 181.50A 220.25 +11.75 208.50 2 7 18700 180.00 228.25B 165.00A 173.25A 200.50 +10.75 3 189.75 1 7 18750 ---- 207.75B 149.25A 149.25A 182.25 +10.00 9 172.25 1 3 18800 ---- 188.75B 135.00A 135.00A 165.00 +9.25 8 155.75 18850 ---- 171.00B 121.75A 121.75A 149.00 +8.25 140.75 18900 ---- 154.50B 109.50A 109.50A 134.25 +7.50 126.75 2 1 18950 126.25 139.25B 98.25A 115.00A 120.50 +6.75 3 113.75 2 2 19000 107.50 125.25B 88.00A 123.25B 108.00 +6.00 4 102.00 74 27 19050 ---- 112.25B 78.75A 78.75A 96.50 +5.25 91.25 19100 95.00 100.50B 70.25A 95.00B 86.00 +4.50 6 81.50 1 2 19150 ---- 89.75B 62.50A 62.50A 76.50 +4.00 72.50 19200 60.50 80.00B 55.75A 60.50B 67.75 +3.25 1 64.50 6 19250 ---- 71.00B 49.25A 49.25A 60.00 +2.75 57.25 4 19300 ---- 63.00B 43.50A 43.50A 53.00 +2.25 50.75 1 1 19350 ---- 55.75B 38.50A 38.50A 46.75 +2.00 44.75 2 2 19400 ---- 49.00B 34.00A 34.00A 41.00 +1.50 1 39.50 10 19450 ---- 43.25B 30.00A 30.00A 36.00 +1.00 35.00 19500 31.50 38.00B 26.50 32.25A 31.50 +.75 30 30.75 1 37 19550 27.75 33.25B 23.25A 27.75B 27.50 +.50 1 27.00 19600 28.00 29.25B 20.50A 28.00A 24.00 +.25 1 23.75 18 19650 21.00 25.50B 18.00A 21.00B 21.00 +.25 2 20.75 19700 22.75 22.75 15.75A 16.75B 18.25 .00 2 18.25 4 19750 ---- 19.50B 14.00A 14.00A 16.00 .00 16.00 6 8 19800 14.25 17.00B 12.25A 14.25A 13.75 -.25 1 14.00 33 19900 ---- 12.75B 9.50A 9.50A 10.50 -.50 11.00 5 20000 10.50 10.50 7.50A 8.75B 8.00 -.50 60 8.50 20100 ---- 7.25B 6.00A 6.00A 6.25 -.25 6.50 37 20200 ---- 5.50B 4.75A 4.75A 4.75 -.50 5.25 20250 ---- 5.00B 4.25A 4.25A 4.20 -.40 4.60 20300 ---- 4.35B 3.85A 3.85A 3.70 -.35 4.05 20400 3.40 3.40 3.15A 3.40A 2.95 -.30 2 3.25 1 20500 ---- ---- ---- ---- 2.35 -.25 2.60 3 20750 ---- ---- ---- ---- 1.40 -.15 1.55 1 21000 ---- ---- ---- ---- .85 -.10 .95 1 21250 ---- ---- ---- ---- .50 -.10 .60 21500 ---- ---- ---- ---- .35 -.05 .40 21750 ---- ---- ---- ---- .20 -.05 .25 22000 ---- ---- ---- ---- .15 -.05 .20 22500 ---- ---- ---- ---- .10 .00 .10 23000 ---- ---- ---- ---- CAB -.05 .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 3461 6013 8702 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 ---- ---- ---- ---- CAB .00 CAB 1 1 11000 ---- ---- ---- ---- CAB .00 CAB 11250 ---- ---- ---- ---- CAB .00 CAB 11500 ---- ---- ---- ---- CAB .00 CAB 200 11750 ---- ---- ---- ---- CAB .00 CAB 12000 ---- ---- ---- ---- CAB .00 CAB 1 11 12250 ---- ---- ---- ---- CAB .00 CAB 4 12500 ---- ---- ---- ---- CAB .00 CAB 10 12750 ---- ---- ---- ---- CAB .00 CAB 32 13000 ---- ---- ---- ---- CAB .00 CAB 26 13250 ---- ---- ---- ---- CAB .00 CAB 1 10 13500 ---- ---- ---- ---- CAB .00 CAB 19 13750 ---- ---- ---- ---- CAB -.05 .05 211 14000 ---- ---- ---- ---- .05 -.05 .10 1 91 14250 ---- ---- ---- ---- .05 -.15 .20 11 14300 ---- ---- ---- ---- .05 -.15 .20 24 14400 ---- ---- ---- ---- .10 -.15 .25 14500 ---- ---- .25A .25A .10 -.20 .30 11 13 14600 ---- ---- .25A .25A .10 -.20 .30 5 14700 ---- ---- .25A .25A .15 -.15 .30 20 14750 ---- ---- .25A .25A .15 -.15 .30 14800 .25 .25 .25 .25 .15 -.15 1 .30 14900 ---- ---- .25A .25A .15 -.20 .35 15000 .25 .25 .25 .25 .15 -.20 1 .35 83 15100 ---- ---- .30A .30A .20 -.15 .35 15200 ---- ---- .30A .30A .20 -.20 .40 133 15250 .25 .25 .25 .25 .20 -.20 1 .40 15300 ---- ---- .30A .30A .25 -.15 .40 1 1 15400 ---- ---- .30A .30A .25 -.20 .45 141 15500 .30 .30 .25 .25 .30 -.20 41 .50 1 32 15550 ---- ---- .30A .30A .30 -.20 .50 50 15600 ---- ---- .30A .30A .30 -.25 5 .55 22 15650 ---- ---- .30A .30A .30 -.25 .55 22 15700 ---- ---- .35A .35A .30 -.25 .55 154 15750 .35 .35 .25 .25 .30 -.30 14 .60 1 132 15800 ---- ---- .35A .35A .30 -.35 .65 153 15850 ---- ---- .35A .35A .30 -.35 .65 1 15900 ---- ---- .35A .35A .35 -.35 .70 139 15950 ---- ---- .35A .35A .35 -.35 .70 3 16000 .40 .40 .35 .35 .35 -.40 51 .75 1 341 16050 ---- ---- .35A .35A .35 -.45 .80 16100 ---- ---- .35A .35A .35 -.45 .80 25 16150 ---- ---- .35A .35A .35 -.50 .85 1 16200 ---- ---- .35A .35A .35 -.50 .85 21 16250 .40 .45 .30 .30 .35 -.55 20 .90 126 16300 ---- ---- .35A .35A .35 -.60 10 .95 35 16350 ---- ---- .40A .40A .35 -.60 .95 16400 ---- ---- .40A .40A .35 -.65 1.00 24 16450 ---- ---- .40A .40A .35 -.70 1.05 1 2 16500 .45 .45 .40 .40 .35 -.70 2 1.05 235 16525 ---- ---- ---- .40A .35 ---- ---- 16550 ---- ---- .40A .40A .35 -.75 30 1.10 1 41 16575 ---- ---- ---- .40A .35 ---- ---- 16600 ---- ---- .40A .40A .35 -.80 1.15 221 16625 ---- ---- .40A .40A .35 -.80 1.15 16650 ---- ---- .40A .40A .35 -.85 1.20 13 16675 ---- ---- .40A .40A .35 -.85 1.20 16700 ---- ---- .40A .40A .35 -.90 1.25 120 16725 ---- ---- .40A .40A .35 -.90 1.25 16750 .50 .50 .40A .50A .35 -.95 1 1.30 10 16775 ---- ---- .40A .40A .35 -1.00 1.35 16800 ---- ---- .40A .40A .35 -1.00 1.35 75 16825 ---- ---- .40A .40A .35 -1.05 1.40 16850 ---- ---- .40A .40A .35 -1.10 1.45 3 10 16870 ---- ---- ---- .40A .35 ---- ---- 16875 ---- ---- .40A .40A .35 -1.15 1.50 16880 ---- ---- ---- .40A .35 ---- ---- 16890 ---- ---- ---- .40A .35 ---- ---- 16900 ---- ---- .40A .40A .35 -1.20 22 1.55 34 16910 ---- ---- ---- .45A .35 ---- ---- 16920 ---- ---- ---- .45A .35 ---- ---- 16925 ---- ---- .45A .45A .35 -1.25 1.60 16930 ---- ---- ---- .45A .35 ---- ---- 16940 ---- ---- ---- .45A .35 ---- ---- 16950 ---- ---- .45A .45A .35 -1.30 1.65 3 28 16960 ---- ---- ---- .45A .35 ---- ---- 16970 ---- ---- ---- .45A .35 ---- ---- 16975 ---- ---- .45A .45A .35 -1.35 1.70 16980 ---- ---- ---- .45A .35 ---- ---- 16990 ---- ---- ---- .45A .35 ---- ---- 17000 1.75 1.75 .45A .55A .35 -1.40 4 1.75 40 147 17010 ---- ---- .45A .45A .35 -1.40 1.75 17020 ---- ---- .45A .45A .35 -1.40 1.75 17025 ---- ---- .45A .45A .35 -1.45 1.80 17 17030 ---- ---- .45A .45A .35 -1.45 1.80 17040 ---- ---- .45A .45A .40 -1.40 1.80 17050 ---- ---- .45A .45A .40 -1.45 1.85 4 9 17060 ---- ---- .45A .45A .40 -1.45 1.85 17070 ---- ---- .45A .45A .40 -1.45 1.85 17075 ---- ---- .45A .45A .40 -1.50 1.90 17080 ---- ---- .45A .45A .40 -1.50 1.90 70 70 17090 ---- ---- .45A .45A .40 -1.50 1.90 17100 ---- ---- .45A .45A .40 -1.55 10 1.95 223 17110 ---- ---- .45A .45A .40 -1.55 1.95 17120 ---- ---- .45A .45A .40 -1.55 1.95 17125 .95 .95 .45A .95A .40 -1.60 3 2.00 17130 ---- ---- .45A .45A .40 -1.60 2.00 17140 ---- ---- .45A .45A .40 -1.60 2.00 17150 ---- ---- .45A .45A .40 -1.65 2.05 9 17160 ---- ---- .50A .50A .40 -1.65 2.05 17170 ---- ---- .50A .50A .40 -1.70 2.10 1 1 17175 ---- ---- .50A .50A .40 -1.70 2.10 1 1 17180 ---- ---- .50A .50A .40 -1.70 2.10 17190 .95 .95 .50A .95A .40 -1.75 1 2.15 17200 1.05 1.05 .40 .40 .40 -1.75 6 2.15 1 60 17210 .85 .85 .50A .85A .40 -1.80 1 2.20 1 1 17220 ---- ---- .50A .50A .40 -1.80 2.20 17225 ---- ---- .50A .50A .40 -1.85 2.25 26 17230 ---- ---- .50A .50A .40 -1.85 2.25 17240 ---- ---- .50A .50A .40 -1.85 2.25 17250 ---- ---- .50A .50A .40 -1.90 1 2.30 1 124 17260 ---- ---- .50A .50A .40 -1.95 2.35 17270 ---- 2.40B .50A 2.40B .40 -1.95 2.35 24 24 17275 ---- ---- .50A .50A .45 -1.95 2.40 17280 ---- 2.45B .50A 2.45B .45 -1.95 2.40 17290 1.20 2.50B .55A 1.20A .45 -2.00 1 2.45 8 8 17300 ---- 2.55B .55A 2.55B .45 -2.00 2.45 2 108 17310 1.25 2.60B .55A 1.25A .45 -2.05 14 2.50 17320 ---- 2.65B .55A 2.65B .45 -2.10 2.55 6 6 17325 2.95 2.95 .55A 2.60A .45 -2.10 20 2.55 17330 ---- 2.75B .55A 2.75B .45 -2.15 2.60 17340 .55 2.80B .55 .55 .45 -2.20 12 2.65 17350 .65 3.00B .55A .65A .45 -2.20 4 2.65 3 73 17360 ---- 3.00B .55A 3.00B .45 -2.25 2.70 17370 ---- 3.00B .55A 3.00B .45 -2.30 2.75 17375 ---- 3.05B .55A 3.05B .45 -2.35 2.80 10 17380 ---- 3.20B .60A 3.20B .50 -2.30 2.80 60 60 17390 .60 3.15B .60 .60 .50 -2.35 20 2.85 17400 3.40 3.40 .55A 1.25A .50 -2.45 8 2.95 26 162 17410 ---- 3.40B .60A 3.40B .50 -2.50 3.00 17420 ---- 3.50B .60A 3.50B .50 -2.55 3.05 11 11 17425 ---- 3.45B .60A 3.45B .50 -2.60 3.10 11 22 17430 ---- 3.60B .55A 3.60B .50 -2.60 3.10 7 7 17440 3.60 3.65B .60A .65A .50 -2.70 26 3.20 8 8 17450 ---- 3.70B .65A 3.70B .55 -2.70 3.25 1 59 17460 ---- 3.80B .65A 3.80B .55 -2.75 3.30 17470 ---- 3.90B .65A .65A .55 -2.85 3.40 7 17475 ---- 4.05B .65A 4.05B .55 -2.90 3.45 15 17480 .60 4.00B .60 .60B .55 -2.95 45 3.50 1 14 17490 ---- 4.10B .65A .65A .55 -3.00 3.55 9 12 17500 4.25 4.35B .60A .70A .60 -3.05 16 3.65 152 509 17510 ---- 4.35B .65A .65A .60 -3.15 3.75 4 4 17520 ---- 4.50B .70A .70A .60 -3.25 3.85 5 17525 ---- 4.60B .70A 4.60B .60 -3.30 3.90 12 17530 ---- 4.70B .65A .65A .60 -3.35 3.95 13 13 17540 4.60 4.85B .70A 4.50A .65 -3.40 10 4.05 17550 4.95 5.00B .70A 3.85B .65 -3.50 3 4.15 9 57 17560 4.80 5.00B .75A 4.70A .65 -3.65 10 4.30 4 17570 ---- 5.50B .70A 5.50B .70 -3.70 4.40 17575 ---- 5.50B .75A 5.50B .70 -3.80 4.50 10 11 17580 ---- 5.50B .75A .75A .70 -3.85 4.55 91 91 17590 ---- 5.75B .75A 5.75B .75 -3.95 4.70 19 32 17600 2.00 6.00B .85A 2.05A .75 -4.10 9 4.85 79 538 17610 ---- 6.25B .85A .85A .80 -4.20 5.00 17620 ---- 6.50B .85A 6.50B .80 -4.45 5.25 17625 ---- 6.75B .80A 6.75B .85 -4.40 5.25 57 121 17630 1.65 6.75B .80A 1.65A .85 -4.40 1 5.25 1 1 17640 ---- 7.00B .90A 7.00B .90 -4.60 5.50 17650 2.00 7.25B .85A .95 .90 -4.85 3 5.75 19 223 17660 ---- 7.75B .90A .90A .95 -5.05 6.00 87 99 17670 3.75 8.00B .90A 3.75A 1.00 -5.25 1 6.25 10 11 17675 ---- 8.25B .95A 8.25B 1.05 -5.20 2 6.25 9 11 17680 ---- 8.25B .95A 8.25B 1.05 -5.20 6.25 44 44 17690 ---- 8.75B 1.00A 8.75B 1.10 -5.40 6.50 7 8 17700 3.45 9.00B 1.05A 2.90A 1.15 -5.60 25 6.75 149 197 17710 ---- 9.50B 1.10A 1.10A 1.25 -5.75 7.00 11 11 17720 ---- 10.00B 1.10A 1.10A 1.30 -6.20 7.50 17725 7.25 10.25B 1.15A 7.25B 1.35 -6.15 1 7.50 18 35 17730 ---- 10.50B 1.15A 1.15A 1.40 -6.35 7.75 21 21 17740 ---- 11.00B 1.25A 1.25A 1.50 -6.50 8.00 5 5 17750 3.55 11.50B 1.30A 1.85A 1.55 -6.70 4 8.25 98 146 17760 ---- 12.00B 1.30A 1.30A 1.65 -7.10 8.75 7 9 17770 ---- 12.75B 1.45A 1.45A 1.80 -7.20 9.00 31 17775 ---- 13.00B 1.50A 1.50A 1.85 -7.40 9.25 8 30 17780 1.80 13.25B 1.45A 1.80A 1.90 -7.60 22 9.50 18 20 17790 11.00 14.00B 1.60A 2.45A 2.05 -7.95 15 10.00 3 25 17800 12.00 15.00B 1.65A 2.20B 2.20 -8.05 42 10.25 247 400 17810 14.75 15.50B 1.85A 3.10B 2.35 -8.40 7 10.75 8 17820 13.50 16.25B 1.90 2.95A 2.55 -8.70 26 11.25 5 11 17825 12.75 16.75B 2.00A 3.10A 2.65 -8.85 50 11.50 59 53 17830 8.25 17.25B 2.10A 2.15B 2.75 -9.00 33 11.75 6 5 17840 16.00 18.00B 2.30A 16.00A 3.00 -9.25 4 12.25 2 2 17850 12.00 19.00B 2.45A 2.60 3.20 -9.80 51 13.00 99 152 17860 16.50 20.00B 2.70A 3.50A 3.50 -10.00 4 13.50 195 169 17870 3.20 21.25B 2.90A 3.20A 3.75 -10.50 8 14.25 17 10 17875 3.35 22.00B 3.00A 3.35A 3.90 -10.60 7 14.50 66 50 17880 ---- 22.25B 3.15A 3.15A 4.05 -10.70 14.75 44 26 17890 4.00 23.50B 3.40A 4.00A 4.40 -11.10 56 15.50 29 29 17900 21.50 24.75B 3.65A 4.90A 4.75 -11.50 108 16.25 97 136 17910 23.25 26.00B 3.95A 4.15A 5.25 -12.00 24 17.25 29 20 17920 6.00 27.50B 4.30A 5.00A 5.50 -12.50 41 18.00 5 5 17925 25.00 28.50B 4.45A 4.50B 5.75 -12.75 24 18.50 12 53 17930 25.25 29.00B 4.65A 5.25A 6.00 -13.00 6 19.00 1 1 17940 26.25 30.50B 5.25A 5.50B 6.50 -13.25 44 19.75 10 6 17950 26.50 32.25B 5.50A 11.75A 7.00 -13.75 68 20.75 53 45 17960 27.50 34.00B 6.00 6.00B 7.75 -14.25 5 22.00 2 4 17970 11.25 35.75B 6.50A 10.25A 8.25 -14.75 24 23.00 27 26 17975 9.00 36.50B 6.75A 8.00A 8.50 -15.00 20 23.50 7 14 17980 30.00 37.50B 7.00A 7.75B 9.00 -15.25 34 24.25 2 17990 28.00 39.25B 7.50A 10.50A 9.75 -15.75 3 25.50 1 3 18000 25.00 41.25B 8.00A 11.00B 10.50 -16.25 226 26.75 460 586 18010 29.50 43.50B 8.50A 12.75A 11.25 -16.75 12 28.00 3 15 18020 15.00 45.50B 9.25A 11.25B 12.00 -17.50 25 29.50 1 18025 12.50 47.00B 9.75A 13.75B 12.50 -17.75 7 30.25 29 18030 29.50 47.75B 10.00A 17.00A 13.00 -18.00 47 31.00 14 12 18040 37.25 50.25B 10.75A 23.25A 14.00 -18.50 24 32.50 38 35 18050 32.50 52.75B 11.50A 14.25B 15.00 -19.25 106 34.25 201 236 18060 44.00 55.25B 12.25A 17.50B 16.25 -19.75 4 36.00 89 94 18070 49.75 58.00B 13.25A 25.00A 17.25 -20.50 4 37.75 25 81 18075 48.50 59.50B 13.50A 15.50B 18.00 -20.75 22 38.75 12 139 18080 18.50 61.00B 14.00A 18.50A 18.50 -21.25 8 39.75 10 18 18090 34.25 63.75B 15.00A 17.75A 20.00 -21.75 26 41.75 1 11 18100 48.75 66.75B 15.75A 18.50 21.25 -22.50 377 43.75 126 453 18110 31.25 70.00B 17.00A 19.75A 22.75 -23.25 18 46.00 13 18 18120 21.00 73.25B 18.00A 21.00A 24.25 -24.00 2 48.25 6 8 18125 21.75 74.75B 18.50A 21.75B 25.00 -24.50 16 49.50 61 54 18130 45.00 76.50B 19.00A 22.25A 26.00 -24.50 5 50.50 8 9 18140 33.50 80.00B 20.25A 38.75B 27.50 -25.50 23 53.00 10 10 18150 62.00 83.50B 21.50A 33.75A 29.25 -26.25 29 55.50 123 194 18160 55.00 87.25B 23.00A 29.25A 31.25 -27.00 44 58.25 20 20 18170 47.25 91.00B 24.25A 33.75A 33.25 -27.75 4 61.00 3 2 18175 44.50 93.00B 25.00A 51.00A 34.25 -28.00 36 62.25 5 96 18180 64.75 95.00B 25.75A 33.00A 35.25 -28.50 12 63.75 20 21 18190 84.25 99.50B 27.50A 33.00A 37.50 -29.25 49 66.75 248 46 18200 68.00 103.50B 29.00A 40.00A 39.75 -30.00 645 69.75 390 340 18210 92.75 108.00B 31.00A 93.25B 42.25 -30.50 9 72.75 19 22 18220 42.00 112.25B 32.75A 51.00A 44.75 -31.25 25 76.00 13 3 18225 86.00 114.75B 33.75A 42.50A 46.00 -31.75 15 77.75 37 51 18230 96.50 117.00B 34.75A 51.25B 47.25 -32.00 99 79.25 33 23 18240 113.50 121.50B 36.75A 46.75B 50.00 -32.75 26 82.75 7 7 18250 85.00 126.50B 39.00A 47.00 53.00 -33.25 178 86.25 70 416 18260 116.25 131.00B 41.25A 48.50A 56.00 -34.00 10 90.00 68 64 18270 117.75 136.50B 43.50A 60.00B 59.25 -34.50 29 93.75 31 40 18275 119.25 138.75B 44.75A 51.25A 60.75 -34.75 122 95.50 84 55 18280 117.75 141.25B 46.00A 52.75A 62.50 -35.00 21 97.50 6 7 18290 130.75 146.75B 48.75A 69.50A 65.75 -35.75 19 101.50 9 9 18300 118.75 152.25B 51.00 62.00 69.50 -36.00 255 105.50 115 161 18310 99.50 158.00B 54.25A 88.00A 73.25 -36.50 9 109.75 26 15 18320 100.00 163.00B 57.00A 79.50B 77.00 -37.25 12 114.25 10 15 18325 115.00 166.00B 58.75A 81.75B 79.00 -37.25 39 116.25 38 54 18330 115.50 169.00B 60.25A 71.50B 81.00 -37.75 9 118.75 9 8 18340 113.75 175.00B 63.25A 66.75A 85.25 -38.00 69 123.25 15 18350 107.00 181.00B 66.25A 79.50A 89.50 -38.50 74 128.00 52 149 18360 132.00 187.00B 69.75A 83.50B 94.25 -38.75 32 133.00 15 18370 75.25 194.00B 73.25A 101.50B 98.75 -39.50 28 138.25 15 37 18375 140.25 197.00B 74.75A 87.00A 101.25 -39.50 42 140.75 57 70 18380 82.00 200.00B 76.75A 102.25B 103.75 -39.75 11 143.50 14 18 18390 97.00 207.00B 80.50A 98.75A 108.75 -40.25 17 149.00 4 18400 183.00 214.25B 84.25A 102.00B 113.75 -40.75 135 154.50 68 143 18410 141.00 221.00B 88.25A 99.25B 119.25 -41.00 36 160.25 1 8 18420 110.50 228.25B 92.50A 147.75B 124.75 -41.50 9 166.25 11 13 18425 ---- 232.00B 94.50A 94.50A 127.50 -41.75 1 169.25 7 45 18430 100.00 235.00B 96.75A 125.50B 130.25 -42.00 8 172.25 1 4 18440 211.50 242.50B 100.75 116.50A 136.00 -42.50 24 178.50 7 18450 186.00 250.00B 105.75A 144.00B 142.00 -42.75 59 184.75 67 116 18460 129.50 257.50B 110.50A 118.00B 148.00 -43.25 19 191.25 7 18470 124.50 265.00B 115.25A 124.50A 154.25 -43.75 3 198.00 8 13 18475 127.00 268.75B 118.00A 129.75B 157.50 -43.75 16 201.25 9 49 18480 ---- 272.75B 120.50A 120.50A 160.75 -44.00 204.75 9 8 18490 138.50 281.50B 125.50A 138.50B 167.25 -44.25 16 211.50 6 22 18500 156.50 289.00B 130.75A 203.00B 174.00 -44.50 23 218.50 43 225 18510 ---- 296.75B 136.50A 136.50A 180.75 -45.00 10 225.75 5 18520 ---- 305.50B 142.00A 142.00A 187.75 -45.25 233.00 18525 ---- 310.00B 145.00A 145.00A 191.25 -45.25 2 236.50 1 207 18530 167.50 314.50B 148.00A 167.50B 195.00 -45.25 5 240.25 2 2 18540 163.50 322.00B 153.75A 158.75A 202.25 -45.50 2 247.75 10 18550 274.00 331.00B 160.00A 181.50B 209.75 -45.50 3 255.25 3 53 18560 ---- 340.00B 166.25A 166.25A 217.25 -45.75 263.00 11 18570 ---- 347.75B 172.75A 172.75A 225.00 -45.75 7 270.75 3 11 18575 187.50 352.25B 176.00A 185.50B 229.00 -45.75 4 274.75 11 18580 ---- 356.75B 179.50A 179.50A 233.00 -45.75 278.75 1 18590 ---- 365.75B 186.50A 186.50A 241.00 -45.75 286.75 1 18600 198.00 375.50B 193.50A 215.00B 249.25 -45.75 6 295.00 7 24 18610 ---- 384.25B 200.50A 384.25B 257.50 -45.75 303.25 8 18620 ---- 393.00B 208.00A 208.00A 266.00 -45.75 311.75 5 18625 ---- 398.25B 213.00A 398.25B 270.25 -45.50 315.75 8 18630 ---- 402.00B 216.50A 402.00B 274.50 -45.50 320.00 2 18640 ---- 410.75B 224.50A 410.75B 283.00 -45.75 328.75 5 18650 ---- 421.00B 232.00A 232.00A 291.75 -45.50 8 337.25 5 36 18660 ---- 429.75B 240.75A 240.75A 300.75 -45.25 346.00 1 18670 ---- 438.75B 248.25A 248.25A 309.50 -45.50 355.00 18675 ---- 443.75B 252.00A 443.75B 314.00 -45.25 359.25 18680 ---- 449.00B 257.00A 449.00B 318.50 -45.25 363.75 18690 ---- 457.75B 264.50A 457.75B 327.50 -45.25 372.75 18700 ---- 468.25B 273.25A 273.25A 336.75 -45.25 382.00 13 18710 ---- 477.00B 282.00A 282.00A 346.00 -45.00 391.00 18720 ---- 487.50B 289.75A 487.50B 355.25 -45.00 400.25 18725 ---- 488.00B 294.50A 488.00B 359.75 -45.00 404.75 2 18730 ---- 490.75B 299.00A 490.75B 364.50 -45.00 409.50 18740 ---- 500.50B 308.00A 500.25B 373.75 -45.00 418.75 18750 ---- 510.25B 317.00A 317.00A 383.25 -45.00 428.25 2 18760 ---- 519.75B 326.00A 519.75B 392.50 -45.00 437.50 18770 ---- 529.50B 335.00A 529.50B 402.00 -45.00 447.00 18775 ---- 534.50B 339.50A 534.25B 407.00 -44.75 451.75 18780 ---- 539.25B 344.00A 539.25B 411.75 -44.75 456.50 18790 ---- 549.00B 353.00A 549.00B 421.25 -44.75 466.00 18800 ---- 558.75B 362.00A 558.75B 431.00 -44.75 475.75 1 18810 ---- 568.50B 371.00A 568.50B 440.50 -44.75 485.25 18820 480.00 578.50B 381.50A 430.00B 450.25 -44.75 4 495.00 2 2 18825 ---- 583.25B 386.00A 583.25B 455.00 -44.75 499.75 18830 ---- 588.25B 390.50A 588.25B 460.00 -44.50 504.50 18840 ---- 598.00B 399.50A 598.00B 469.75 -44.50 514.25 18850 ---- 608.00B 410.00A 608.00B 479.50 -44.50 524.00 1 18860 ---- 617.75B 418.75A 617.75B 489.25 -44.50 533.75 18870 ---- 627.50B 430.75A 627.50B 499.25 -44.25 543.50 18875 ---- 632.50B 435.75A 632.50B 504.00 -44.50 548.50 18880 ---- 637.50B 440.50A 637.50B 509.00 -44.25 553.25 18890 ---- 647.25B 449.75A 647.25B 518.75 -44.25 563.00 18900 ---- 657.25B 459.50A 657.25B 528.75 -44.25 573.00 18910 ---- 667.25B 469.25A 667.25B 538.50 -44.25 582.75 18920 ---- 677.00B 479.00A 677.00B 548.50 -44.00 592.50 18925 ---- 682.00B 484.00A 682.00B 553.50 -44.00 597.50 18930 ---- 687.00B 488.75A 687.00B 558.50 -44.00 602.50 18940 ---- 696.75B 498.50A 696.75B 568.25 -44.00 612.25 18950 ---- 706.75B 508.25A 706.75B 578.25 -44.00 622.25 3 18960 ---- 716.75B 518.25A 716.75B 588.25 -43.75 632.00 18970 ---- 726.75B 528.00A 726.75B 598.00 -44.00 642.00 18975 ---- 731.75B 532.50A 731.75B 603.00 -43.75 646.75 18980 ---- 736.50B 537.75A 736.50B 608.00 -43.75 651.75 18990 ---- 746.50B 547.75A 746.50B 618.00 -43.75 661.75 19000 ---- 756.50B 557.50A 756.50B 628.00 -43.50 671.50 6 19010 ---- 766.50B 567.50A 766.50B 637.75 -43.75 681.50 19020 ---- 776.50B 577.25A 776.50B 647.75 -43.75 691.50 19025 ---- 781.50B 582.25A 781.50B 652.75 -43.75 696.50 19030 ---- 786.25B 587.25A 786.25B 657.75 -43.50 701.25 19040 ---- 796.25B 597.25A 796.25B 667.75 -43.50 711.25 19050 ---- 806.25B 606.75A 806.25B 677.75 -43.50 721.25 3 19060 ---- 816.25B 617.00A 816.25B 687.75 -43.50 731.25 19070 ---- 826.25B 627.00A 826.25B 697.50 -43.50 741.00 19075 ---- 831.25B 632.00A 831.25B 702.50 -43.50 746.00 19080 ---- 836.25B 637.00A 836.25B 707.50 -43.50 751.00 19090 ---- 846.25B 646.75A 846.25B 717.50 -43.50 761.00 19100 ---- 856.25B 656.75A 856.25B 727.50 -43.50 771.00 19110 ---- 866.00B 666.75A 866.00B 737.50 -43.50 781.00 19120 ---- 876.00B 676.75A 876.00B 747.50 -43.25 790.75 19125 ---- 881.00B 681.75A 881.00B 752.50 -43.25 795.75 19130 ---- 886.00B 686.50A 886.00B 757.50 -43.25 800.75 19140 ---- 890.75B 696.50A 890.75B 767.50 -43.25 810.75 19150 ---- 901.25B 706.50A 901.25B 777.50 -43.25 820.75 19160 ---- 911.25B 716.50A 911.25B 787.50 -43.25 830.75 19170 ---- 921.25B 726.75A 921.25B 797.25 -43.50 840.75 19175 ---- 926.25B 731.50A 926.25B 802.25 -43.50 845.75 19180 ---- 931.25B 736.50A 931.25B 807.25 -43.25 850.50 19190 ---- 941.00B 746.50A 941.00B 817.25 -43.25 860.50 19200 ---- 951.00B 756.50A 951.00B 827.25 -43.25 870.50 19210 ---- 961.00B 766.50A 961.00B 837.25 -43.25 880.50 19220 ---- 971.00B 776.25A 971.00B 847.25 -43.25 890.50 19225 ---- 976.00B 781.25A 976.00B 852.25 -43.25 895.50 19230 ---- 981.00B 786.25A 981.00B 857.25 -43.25 900.50 19240 ---- 991.00B 796.25A 991.00B 867.25 -43.25 910.50 19250 ---- 1001.00B 806.25A 1001.00B 877.25 -43.25 920.50 19275 ---- 1025.50B 831.25A 1025.50B 902.25 -43.00 945.25 19300 ---- 1051.00B 856.00A 1051.00B 927.25 -43.00 970.25 19325 ---- 1076.00B 881.25A 1076.00B 952.25 -43.00 995.25 19350 ---- 1100.75B 908.25A 1100.75B 977.00 -43.25 1020.25 1 19375 ---- 1125.75B 934.50A 1125.75B 1002.00 -43.25 1045.25 19400 ---- 1150.75B 959.50A 1150.75B 1027.00 -43.25 1070.25 19425 ---- 1175.75B 985.25A 1175.75B 1052.00 -43.00 1095.00 19450 ---- 1200.75B 1009.25A 1200.75B 1077.00 -43.00 1120.00 19475 ---- 1225.75B 1034.25A 1225.75B 1102.00 -43.00 1145.00 19500 ---- 1250.75B 1059.25A 1250.75B 1127.00 -43.00 1170.00 19550 ---- 1300.50B 1109.25A 1300.50B 1177.00 -43.00 1220.00 19600 ---- 1350.50B 1159.00A 1350.50B 1226.75 -43.00 1269.75 19650 ---- 1400.50B 1209.00A 1400.50B 1276.75 -43.00 1319.75 19700 ---- 1450.50B 1259.00A 1450.50B 1326.75 -43.00 1369.75 19750 ---- 1500.50B 1309.25A 1500.50B 1376.75 -43.00 1419.75 19800 ---- 1550.25B 1358.75A 1550.25B 1426.50 -43.00 1469.50 19850 ---- 1600.25B 1408.75A 1600.25B 1476.50 -43.00 1519.50 19900 ---- 1650.25B 1458.75A 1650.25B 1526.50 -43.00 1569.50 20000 ---- 1750.25B 1558.50A 1750.25B 1626.50 -43.00 1669.50 20100 ---- 1850.00B 1658.50A 1850.00B 1726.25 -43.00 1769.25 20200 ---- 1950.00B 1758.50A 1950.00B 1826.25 -43.00 1869.25 20250 ---- 2000.00B 1808.50A 2000.00B 1876.25 -43.00 1919.25 20300 ---- 2050.00B 1858.50A 2050.00B 1926.25 -43.00 1969.25 20400 ---- 2150.00B 1958.25A 2150.00B 2026.25 -42.75 2069.00 20500 ---- 2249.75B 2058.25A 2249.75B 2126.25 -42.75 2169.00 20750 ---- 2499.75B 2308.00A 2499.75B 2376.00 -43.00 2419.00 21000 ---- 2749.50B 2558.00A 2749.50B 2626.00 -42.75 2668.75 21250 ---- 2999.50B 2807.75A 2999.50B 2876.00 -42.75 2918.75 21500 ---- 3249.25B 3058.00A 3249.25B 3125.75 -42.75 3168.50 21750 ---- 3499.00B 3307.50A 3499.00B 3375.75 -42.75 3418.50 22000 ---- 3749.00B 3557.25A 3749.00B 3625.75 -42.75 3668.50 22500 ---- 4248.50B 4057.00A 4248.50B 4125.50 -42.75 4168.25 23000 ---- 4748.25B 4556.75A 4748.25B 4625.50 -42.50 4668.00 23500 ---- 5248.00B 5056.50A 5248.00B 5125.25 -42.50 5167.75 24000 ---- 5747.75B 5556.00A 5747.75B 5625.00 -42.50 5667.50 24500 ---- 6247.50B 6055.75A 6247.50B 6125.00 -42.25 6167.25 25000 ---- 6747.00B 6555.50A 6747.00B 6624.75 -42.25 6667.00 25500 ---- 7246.75B 7055.25A 7246.75B 7124.75 -42.00 7166.75 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 ---- ---- ---- ---- CAB -.05 .05 8000 ---- ---- ---- ---- .05 .00 .05 8500 ---- ---- ---- ---- .05 -.05 .10 9000 ---- ---- ---- ---- .10 -.05 .15 9500 ---- ---- ---- ---- .20 -.05 .25 10000 ---- ---- ---- ---- .30 -.05 .35 10500 ---- ---- ---- ---- .45 -.10 .55 11000 ---- ---- ---- ---- .65 -.15 .80 11250 ---- ---- ---- ---- .75 -.20 .95 11500 ---- ---- ---- ---- .90 -.20 1.10 35 195 11750 ---- ---- ---- ---- 1.10 -.20 1.30 12000 ---- ---- 1.50A 1.50A 1.30 -.25 1.55 12250 ---- ---- 1.70A 1.70A 1.55 -.30 1.85 12500 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 12750 ---- ---- 2.30A 2.30A 2.15 -.40 2.55 13000 ---- ---- 2.65A 2.65A 2.50 -.50 3.00 6 6 13250 ---- ---- 3.05A 3.05A 2.90 -.55 3.45 13500 ---- ---- 3.45A 3.45A 3.30 -.65 3.95 13750 ---- 4.65B 4.00A 4.65B 3.85 -.70 4.55 14000 ---- ---- 4.60A 4.60A 4.45 -.80 5.25 1 14250 ---- 6.25B 5.25A 5.25A 5.25 -.75 6.00 1 14500 ---- 7.25B 6.25A 7.25B 6.00 -1.00 7.00 4 14700 ---- ---- ---- 7.00A 6.75 ---- ---- 14750 ---- 8.50B 7.25A 8.50B 7.00 -1.00 8.00 56 14800 ---- 8.75B 7.50A 8.75B 7.25 -1.00 8.25 107 14900 ---- 9.25B 7.75A 9.25B 7.75 -1.00 8.75 15000 ---- 9.75B 8.25A 9.75B 8.25 -1.00 9.25 10 68 15100 ---- 10.50B 9.00A 10.50B 8.75 -1.25 10.00 14 15200 ---- 11.25B 9.50A 11.25B 9.50 -1.00 10.50 15250 ---- 11.75B 9.75A 11.50B 9.75 -1.25 11.00 28 15300 ---- 12.00B 10.00A 12.00B 10.00 -1.25 11.25 6 15400 ---- 13.00B 10.75A 13.00B 10.75 -1.25 12.00 15500 ---- 14.00B 11.50A 14.00B 11.75 -1.25 13.00 4 15600 ---- 15.00B 12.50A 15.00B 12.50 -1.50 16 14.00 6 6 15700 ---- 16.25B 13.50A 16.25B 13.50 -1.50 15.00 3 3 15750 ---- 17.00B 14.00A 17.00B 14.25 -1.50 15.75 15800 ---- 17.75B 14.50A 17.75B 14.75 -1.50 16.25 6 6 15850 ---- ---- ---- 15.00A 15.50 ---- ---- 15900 ---- 19.50B 15.75A 19.50B 16.00 -1.75 17.75 15950 ---- 20.50B 16.25A 20.25B 16.75 -1.75 18.50 16000 ---- 21.50B 17.00A 21.25B 17.50 -1.75 19.25 1 102 16050 ---- 22.50B 17.75A 22.50B 18.25 -2.00 20.25 16100 ---- 23.50B 18.50A 23.50B 19.25 -2.00 21.25 5 16150 ---- 24.75B 19.50A 24.75B 20.00 -2.25 22.25 1 16200 ---- 26.25B 20.25A 26.25B 21.00 -2.25 23.25 50 16250 ---- 27.50B 21.25A 27.50B 22.00 -2.50 1 24.50 1 16300 ---- 29.25B 22.50A 29.25B 23.25 -2.50 25.75 16350 ---- 30.75B 23.50A 30.75B 24.50 -2.75 27.25 16400 ---- 32.50B 24.75A 32.50B 25.75 -3.00 28.75 9 16450 ---- 34.50B 26.00A 34.50B 27.25 -3.25 30.50 16500 29.50 36.50B 27.50A 29.50A 28.75 -3.50 1 32.25 11 31 16550 ---- 38.75B 29.00A 38.75B 30.50 -3.50 34.00 1 1 16600 ---- 41.50B 30.50A 41.50B 32.25 -3.75 36.00 16650 ---- 44.00B 32.25A 44.00B 34.25 -4.00 38.25 16700 ---- 46.75B 34.25A 46.75B 36.25 -4.50 40.75 4 4 16750 ---- 50.00B 36.25A 50.00B 38.50 -4.75 43.25 3 16800 ---- 53.25B 38.50A 53.25B 41.00 -5.00 1 46.00 16850 ---- 56.75B 40.75A 56.75B 43.75 -5.25 49.00 16900 57.25 60.50B 43.25A 57.25B 46.75 -5.50 2 52.25 6 9 16950 ---- 64.75B 46.00A 64.75B 49.75 -6.00 55.75 17000 66.50 69.00B 49.25A 56.25B 53.25 -6.25 7 59.50 14 21 17050 ---- 73.75B 52.25A 73.75B 56.75 -6.75 63.50 17100 ---- 79.00B 55.75A 78.75B 60.75 -7.25 68.00 9 17150 ---- 84.50B 59.50A 84.50B 65.00 -7.75 72.75 17200 ---- 90.50B 63.50A 90.25B 69.50 -8.25 77.75 1 6 17250 ---- 96.75B 68.00A 96.75B 74.50 -8.75 83.25 8 17300 ---- 103.75B 72.75A 103.75B 79.75 -9.25 89.00 4 17350 ---- 111.00B 77.75A 111.00B 85.50 -9.75 95.25 17400 ---- 119.00B 83.25A 119.00B 91.75 -10.25 102.00 1 89 17450 ---- 127.25B 89.00A 127.25B 98.50 -10.75 109.25 3 2 17500 116.00 136.50B 95.50A 100.00A 105.50 -11.50 82 117.00 26 96 17550 ---- 146.00B 102.25A 146.00B 113.25 -12.00 125.25 1 17600 ---- 156.25B 109.50A 156.25B 121.50 -12.75 9 134.25 5 17650 118.75 167.25B 117.50A 118.75A 130.25 -13.50 1 143.75 3 3 17700 ---- 179.00B 126.00A 179.00B 139.75 -14.25 154.00 4 9 17750 ---- 191.50B 135.00A 191.50B 150.00 -15.00 13 165.00 3 5 17800 ---- 205.00B 144.75A 205.00B 161.00 -15.75 176.75 2 3 17850 ---- 219.00B 155.25A 219.00B 172.75 -16.50 189.25 17900 ---- 234.25B 166.50A 234.25B 185.25 -17.25 202.50 1 2 17950 185.50 250.25B 178.50A 185.50A 198.50 -18.25 20 216.75 18000 233.50 267.25B 191.25A 194.00B 212.75 -19.25 4 232.00 3 10 18050 ---- 285.25B 204.75A 285.25B 228.00 -20.00 248.00 18100 ---- 304.50B 219.50A 219.50A 244.25 -21.00 265.25 18150 ---- 324.75B 235.00A 235.00A 261.50 -21.75 86 283.25 18200 272.50 346.00B 251.50A 272.50A 279.75 -22.75 5 302.50 18250 ---- 368.50B 269.00A 269.00A 299.00 -23.75 322.75 18300 ---- 392.00B 287.75A 287.75A 319.50 -24.50 86 344.00 4 18350 ---- 416.75B 308.25A 308.25A 341.00 -25.75 366.75 18400 ---- 442.50B 329.25A 329.25A 363.75 -26.50 390.25 4 18450 ---- 469.50B 351.25A 351.25A 387.75 -27.50 415.25 18500 ---- 497.75B 374.75A 374.75A 413.00 -28.25 441.25 18550 ---- 527.25B 399.25A 399.25A 439.25 -29.50 468.75 18600 ---- 558.00B 425.00A 425.00A 467.00 -30.25 497.25 18650 ---- 589.75B 452.00A 452.00A 495.75 -31.25 527.00 18700 ---- 622.75B 480.25A 480.25A 526.00 -32.00 558.00 2 18750 ---- 657.00B 509.75A 509.75A 557.25 -33.00 590.25 18800 ---- 692.25B 540.50A 540.50A 590.00 -33.75 623.75 18850 ---- 728.75B 572.75A 572.75A 623.75 -34.50 658.25 18900 ---- 766.25B 606.00A 606.00A 658.75 -35.50 694.25 18950 ---- 804.75B 640.50A 804.75B 694.75 -36.25 731.00 19000 ---- 833.00B 676.25A 833.00B 732.00 -37.00 769.00 19050 ---- 860.25B 713.25A 844.75B 770.25 -37.75 808.00 19100 ---- 902.25B 751.25A 887.25B 809.50 -38.50 848.00 19150 ---- 945.25B 790.25A 930.50B 849.75 -39.25 889.00 19200 ---- 989.00B 855.25A 974.50B 891.00 -39.50 930.50 19250 ---- 1033.00B 895.25A 1019.50B 933.00 -40.00 973.00 19300 ---- 1070.25B 936.50A 1064.00B 975.75 -40.50 1016.25 1 19350 ---- 1114.75B 978.25A 1097.75B 1019.25 -41.00 1060.25 19400 ---- 1160.00B 1016.50A 1142.75B 1063.25 -41.50 1104.75 19450 ---- 1205.75B 1060.25A 1188.50B 1108.00 -42.00 1150.00 19500 ---- 1252.00B 1115.00A 1234.50B 1153.25 -42.25 1195.50 19550 ---- 1298.50B 1159.75A 1281.00B 1199.25 -42.25 1241.50 19600 ---- 1345.50B 1205.50A 1329.75B 1245.50 -42.50 1288.00 19650 ---- 1392.75B 1252.00A 1376.75B 1292.00 -43.00 1335.00 19700 ---- 1440.50B 1298.00A 1423.00B 1339.25 -43.00 1382.25 19750 ---- 1488.25B 1345.00A 1472.00B 1386.75 -43.00 1429.75 19800 ---- 1536.50B 1392.25A 1520.00B 1434.25 -43.25 1477.50 19900 ---- 1639.00B 1481.25A 1639.00B 1530.50 -43.25 1573.75 20000 ---- 1736.25B 1578.75A 1736.25B 1627.75 -43.25 1671.00 20100 ---- 1834.25B 1676.50A 1834.25B 1725.25 -43.25 1768.50 20200 ---- 1932.50B 1773.50A 1932.50B 1823.50 -43.25 1866.75 20250 ---- 1981.75B 1822.50A 1981.75B 1872.75 -43.25 1916.00 20300 ---- 2031.00B 1870.50A 2031.00B 1922.00 -43.25 1965.25 20400 ---- 2129.75B 1970.00A 2129.75B 2020.75 -43.25 2064.00 20500 ---- 2228.75B 2069.50A 2228.75B 2119.75 -43.00 2162.75 20750 ---- 2476.75B 2315.25A 2473.75B 2367.75 -43.00 2410.75 21000 ---- 2725.00B 2563.50A 2722.00B 2616.25 -42.75 2659.00 21250 ---- 2973.50B 2813.25A 2970.50B 2864.75 -42.75 2907.50 21500 ---- 3222.25B 3060.50A 3222.25B 3113.50 -42.50 3156.00 21750 ---- 3471.00B 3310.50A 3471.00B 3362.25 -42.50 3404.75 22000 ---- 3719.50B 3559.25A 3716.50B 3611.00 -42.75 3653.75 22500 ---- 4217.00B 4056.50A 4217.00B 4108.75 -42.50 4151.25 23000 ---- 4714.50B 4554.00A 4714.50B 4606.50 -42.50 4649.00 23500 ---- 5212.00B 5051.75A 5212.00B 5104.50 -42.25 5146.75 24000 ---- 5709.50B 5549.25A 5706.50B 5602.25 -42.25 5644.50 24500 ---- 6207.00B 6047.25A 6207.00B 6100.00 -42.25 6142.25 25000 ---- 6704.50B 6543.50A 6704.50B 6598.00 -42.00 6640.00 25500 ---- 7202.25B 7042.00A 7202.25B 7095.75 -42.00 7137.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4841 5288 13849 QN2 APR24 WEEK 2 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- 14412.75B 4227.50A 4227.50A 14354.50 +45.25 4309.25 4500 ---- 13913.50B 3728.75A 3728.75A 13855.00 +45.25 3809.75 5000 ---- 13414.25B 3229.50A 3229.50A 13355.75 +45.25 3310.50 5500 ---- 12915.25B 2730.00A 2730.00A 12856.50 +45.25 2811.25 6000 ---- 12416.00B 2231.25A 2231.25A 12357.00 +45.00 2312.00 6500 ---- 11917.00B 1732.00A 1732.00A 11857.75 +45.00 1812.75 7000 ---- 11417.75B 1232.50A 1232.50A 11358.25 +44.75 1313.50 7500 ---- 10918.50B 0733.75A 0733.75A 10859.00 +44.75 0814.25 8000 ---- 10419.50B 0234.50A 0234.50A 10359.75 +44.75 0315.00 8500 ---- 9920.25B 9735.50A 9735.50A 9860.25 +44.50 9815.75 9000 ---- 9421.00B 9236.25A 9236.25A 9361.00 +44.50 9316.50 9500 ---- 8922.00B 8737.00A 8737.00A 8861.75 +44.50 8817.25 10000 ---- 8423.00B 8237.50A 8237.50A 8362.25 +44.50 8317.75 10500 ---- 7923.50B 7738.75A 7738.75A 7863.00 +44.50 7818.50 11000 ---- 7424.50B 7239.25A 7239.25A 7363.50 +44.25 7319.25 11250 ---- 7175.00B 6990.00A 6990.00A 7114.00 +44.25 7069.75 11500 ---- 6925.25B 6740.50A 6740.50A 6864.25 +44.25 6820.00 11750 ---- 6676.00B 6491.00A 6491.00A 6614.50 +44.00 6570.50 12000 ---- 6426.25B 6241.00A 6241.00A 6365.00 +44.25 6320.75 12250 ---- 6176.75B 5991.75A 5991.75A 6115.25 +44.00 6071.25 12500 ---- 5927.25B 5742.25A 5742.25A 5865.50 +44.00 5821.50 12750 ---- 5677.75B 5492.75A 5492.75A 5616.00 +44.00 5572.00 13000 ---- 5428.75B 5243.25A 5243.25A 5366.25 +44.00 5322.25 13250 ---- 5178.50B 4993.75A 4993.75A 5116.50 +43.75 5072.75 13500 ---- 4929.00B 4744.25A 4744.25A 4867.00 +43.75 4823.25 13750 ---- 4679.75B 4494.50A 4494.50A 4617.25 +43.50 4573.75 14000 ---- 4430.25B 4245.50A 4245.50A 4367.75 +43.50 4324.25 14250 ---- 4180.75B 3996.00A 3996.00A 4118.00 +43.25 4074.75 14500 ---- 3931.25B 3746.75A 3746.75A 3868.50 +43.25 3825.25 14600 ---- 3831.50B 3647.00A 3647.00A 3768.75 +43.25 3725.50 14700 ---- 3731.75B 3547.25A 3547.25A 3669.00 +43.25 3625.75 14750 ---- 3681.75B 3497.00A 3497.00A 3619.00 +43.25 3575.75 14800 ---- 3632.00B 3447.50A 3447.50A 3569.00 +43.00 3526.00 14900 ---- 3532.25B 3347.75A 3347.75A 3469.25 +43.00 3426.25 15000 ---- 3432.50B 3248.00A 3248.00A 3369.50 +43.00 3326.50 15100 ---- 3332.75B 3148.00A 3148.00A 3269.75 +43.00 3226.75 15200 ---- 3233.00B 3048.25A 3048.25A 3170.00 +42.75 3127.25 15250 ---- 3183.00B 2998.75A 2998.75A 3120.00 +42.75 3077.25 15300 ---- 3133.25B 2949.00A 2949.00A 3070.25 +42.75 3027.50 15400 ---- 3033.50B 2849.25A 2849.25A 2970.50 +42.75 2927.75 15500 ---- 2933.75B 2749.75A 2749.75A 2870.75 +42.50 2828.25 15550 ---- 2884.00B 2699.75A 2699.75A 2820.75 +42.50 2778.25 15600 ---- 2834.00B 2650.00A 2650.00A 2771.00 +42.50 2728.50 15650 ---- 2784.25B 2600.25A 2600.25A 2721.00 +42.25 2678.75 15700 ---- 2734.50B 2550.50A 2550.50A 2671.25 +42.25 2629.00 15750 ---- 2684.50B 2500.25A 2500.25A 2621.25 +42.25 2579.00 15800 ---- 2634.75B 2450.75A 2450.75A 2571.50 +42.25 2529.25 15850 ---- 2584.75B 2401.00A 2401.00A 2521.50 +42.00 2479.50 15900 ---- 2535.00B 2351.25A 2351.25A 2471.75 +42.00 2429.75 15950 ---- 2485.25B 2301.50A 2301.50A 2421.75 +41.75 2380.00 16000 ---- 2435.50B 2251.75A 2251.75A 2372.00 +41.75 2330.25 16050 ---- 2385.75B 2202.00A 2202.00A 2322.25 +42.00 2280.25 16100 ---- 2335.75B 2152.25A 2152.25A 2272.25 +41.75 2230.50 16150 ---- 2286.00B 2102.50A 2102.50A 2222.50 +41.75 2180.75 16200 ---- 2236.25B 2052.75A 2052.75A 2172.75 +41.75 2131.00 16250 ---- 2186.50B 2002.75A 2002.75A 2122.75 +41.50 2081.25 16300 ---- 2136.75B 1953.00A 1953.00A 2073.00 +41.50 2031.50 16350 ---- 2086.75B 1903.75A 1903.75A 2023.25 +41.50 1981.75 16400 ---- 2037.25B 1853.75A 1853.75A 1973.50 +41.25 1932.25 16450 ---- 1987.75B 1804.50A 1804.50A 1923.75 +41.25 1882.50 16500 ---- 1937.75B 1755.00A 1755.00A 1874.00 +41.25 1832.75 5 16525 ---- ---- ---- 1733.50A 1849.25 ---- ---- 16550 ---- 1888.00B 1705.00A 1705.00A 1824.25 +41.00 1783.25 16575 ---- ---- ---- 1684.00A 1799.50 ---- ---- 16600 ---- 1838.25B 1655.50A 1655.50A 1774.50 +41.00 1733.50 16625 ---- ---- ---- 1634.50A 1749.75 ---- ---- 16650 ---- 1788.50B 1606.50A 1606.50A 1725.00 +41.00 1684.00 16675 ---- 1762.00B 1585.00A 1585.00A 1700.00 +40.75 1659.25 16700 ---- 1739.00B 1557.00A 1557.00A 1675.25 +40.75 1634.50 16725 ---- 1712.50B 1535.75A 1535.75A 1650.50 +40.75 1609.75 16750 ---- 1689.50B 1507.50A 1507.50A 1625.50 +40.50 1585.00 16775 ---- 1662.75B 1486.25A 1486.25A 1600.75 +40.50 1560.25 16800 ---- 1639.75B 1458.25A 1458.25A 1576.00 +40.50 1535.50 16825 ---- 1612.00B 1437.00A 1437.00A 1551.25 +40.50 1510.75 16850 ---- 1590.25B 1409.00A 1409.00A 1526.50 +40.50 1486.00 16875 ---- 1563.75B 1387.75A 1387.75A 1501.75 +40.50 1461.25 16900 ---- 1540.50B 1359.75A 1359.75A 1477.00 +40.50 1436.50 16925 ---- 1513.25B 1338.50A 1338.50A 1452.25 +40.25 1412.00 16950 ---- 1491.00B 1310.75A 1310.75A 1427.50 +40.25 1387.25 16975 ---- 1464.50B 1289.50A 1289.50A 1402.75 +40.00 1362.75 17000 ---- 1441.50B 1261.75A 1261.75A 1378.00 +40.00 1338.00 17025 ---- 1415.25B 1240.50A 1240.50A 1353.50 +40.00 1313.50 17050 ---- 1390.50B 1216.00A 1216.00A 1328.75 +39.75 1289.00 17075 ---- 1365.75B 1191.75A 1191.75A 1304.00 +39.50 1264.50 17100 ---- 1340.25B 1167.50A 1167.50A 1279.50 +39.50 1240.00 17125 ---- 1316.50B 1143.25A 1143.25A 1254.75 +39.25 1215.50 17150 ---- 1291.00B 1104.00A 1104.00A 1230.25 +39.25 1191.00 17175 ---- 1267.25B 1094.75A 1094.75A 1205.75 +39.25 1166.50 17200 ---- 1241.75B 1054.00A 1054.00A 1181.25 +39.00 1142.25 17225 ---- 1218.00B 1046.50A 1046.50A 1156.75 +38.75 1118.00 17250 ---- 1193.50B 1006.00A 1006.00A 1132.25 +38.75 1093.50 17275 ---- 1169.00B 998.50A 998.50A 1107.75 +38.25 1069.50 17300 ---- 1144.50B 960.00A 960.00A 1083.25 +38.00 1045.25 17325 ---- 1120.00B 950.75A 950.75A 1059.00 +38.00 1021.00 17350 ---- 1095.50B 912.00A 912.00A 1034.75 +37.75 997.00 17375 ---- 1071.25B 903.50A 903.50A 1010.50 +37.50 973.00 17400 ---- 1052.75B 863.75A 863.75A 986.25 +37.25 949.00 17425 ---- 1022.75B 856.50A 856.50A 962.25 +37.00 925.25 17450 ---- 1009.00B 818.25A 818.25A 938.00 +36.50 901.50 17475 ---- 974.25B 806.75A 806.75A 914.00 +36.00 878.00 17500 ---- 960.00B 771.00A 771.00A 890.25 +36.00 854.25 17525 ---- 926.25B 758.75A 758.75A 866.50 +35.50 831.00 17550 ---- 912.75B 725.50A 912.75B 842.75 +35.25 807.50 17575 ---- 878.50B 713.50A 713.50A 819.00 +34.50 784.50 17600 ---- 865.50B 680.00A 680.00A 795.50 +34.25 761.25 17625 ---- 831.00B 668.75A 668.75A 772.25 +33.75 738.50 17650 ---- 818.25B 636.25A 636.25A 749.00 +33.25 715.75 17675 ---- 784.00B 625.00A 625.00A 725.75 +32.75 693.00 17700 ---- 770.50B 593.50A 593.50A 702.75 +32.00 670.75 1 17725 ---- 736.25B 582.00A 582.00A 680.00 +31.50 648.50 17750 578.00 724.00B 550.00A 578.00A 657.25 +31.00 5 626.25 17775 ---- 694.50B 535.75A 535.75A 635.00 +30.50 604.50 17800 ---- 679.00B 508.00A 679.00B 612.50 +29.75 582.75 17825 ---- 647.00B 494.75A 494.75A 590.50 +29.00 561.50 17850 ---- 634.00B 469.00A 469.00A 568.75 +28.50 540.25 17875 ---- 604.00B 456.75A 456.75A 547.00 +27.50 519.50 17900 ---- 590.50B 428.75A 428.75A 525.75 +27.00 498.75 25 25 17925 ---- 558.75B 414.00A 414.00A 504.75 +26.50 478.25 17950 ---- 546.25B 391.25A 391.25A 483.75 +25.50 458.25 17975 ---- 515.50B 377.00A 377.00A 463.25 +24.75 438.50 5 5 18000 ---- 503.75B 355.00A 355.00A 443.00 +24.00 15 419.00 6 18025 ---- 481.25B 339.25A 339.25A 423.25 +23.25 400.00 18050 ---- 463.75B 320.00A 320.00A 403.75 +22.50 381.25 2 18075 ---- 440.50B 305.00A 305.00A 384.50 +21.75 362.75 18100 ---- 423.75B 286.00A 286.00A 365.75 +21.00 344.75 44 18125 ---- 401.00B 270.00A 270.00A 347.25 +20.00 327.25 18150 ---- 385.00B 254.50A 254.50A 329.25 +19.25 310.00 18175 ---- 366.00B 239.50A 239.50A 311.75 +18.50 293.25 18200 ---- 347.00B 225.25A 225.25A 294.50 +17.50 2 277.00 25 345 18225 209.00 330.00B 209.00 228.00B 277.75 +16.75 5 261.00 1 1 18250 224.00 312.25B 196.75A 275.00A 261.75 +16.00 11 245.75 25 24 18275 202.00 295.00B 183.75A 232.50A 246.00 +15.25 4 230.75 21 11 18300 196.25 280.00 171.25A 235.00B 230.75 +14.50 92 216.25 163 73 18325 182.75 262.50B 159.25A 221.50B 216.00 +13.50 33 202.50 34 14 18350 189.25 247.25B 148.00A 192.75A 201.75 +12.75 40 189.00 2 9 18375 ---- 232.00B 137.00A 232.00B 188.00 +12.00 176.00 18400 145.50 217.25B 126.75A 168.00B 175.00 +11.25 18 163.75 41 57 18425 ---- 203.00B 117.00A 203.00B 162.25 +10.25 152.00 6 3 18450 175.50 189.50B 107.75A 159.25B 150.25 +9.50 196 140.75 5 31 18475 ---- 176.25B 99.00A 176.25B 138.75 +8.75 1 130.00 2 1 18500 115.00 163.25B 90.75A 130.75A 128.00 +8.25 124 119.75 80 426 18525 ---- 151.50B 83.00A 83.00A 117.50 +7.25 2 110.25 4 4 18550 ---- 139.75B 76.25A 76.25A 107.75 +6.75 1 101.00 6 55 18575 ---- 128.75B 69.50A 69.50A 98.50 +6.00 92.50 1 18600 64.25 118.50B 63.25A 94.00B 89.75 +5.25 67 84.50 109 114 18625 65.00 108.50B 57.25A 65.00A 81.75 +4.75 7 77.00 3 18650 63.00 99.25B 51.75A 63.00B 74.25 +4.25 1 70.00 2 60 18675 ---- 90.75B 46.75A 46.75A 67.00 +3.50 63.50 1 18700 50.25 82.25B 42.25A 58.50B 60.50 +3.00 33 57.50 3 130 18725 ---- 74.75B 38.00A 38.00A 54.50 +2.50 52.00 4 1 18750 ---- 67.75B 34.00A 34.00A 49.00 +2.25 1 46.75 1 52 18775 ---- 61.25B 30.75A 30.75A 43.75 +1.75 42.00 2 2 18800 35.00 55.75 27.50A 49.50A 39.00 +1.25 6 37.75 64 429 18825 28.50 49.75B 24.50A 28.50A 34.75 +.75 36 34.00 18850 27.00 44.75B 21.75A 39.75B 31.00 +.75 68 30.25 4 44 18875 36.75 40.25B 19.50A 34.25B 27.50 +.25 4 27.25 2 1 18900 20.00 36.00B 17.50A 24.50A 24.25 .00 85 24.25 3 125 18925 ---- 32.25B 15.50A 15.50A 21.50 -.25 2 21.75 18950 16.00 28.75B 13.75A 24.25A 19.00 -.25 3 19.25 2 47 18975 ---- 25.50B 12.25A 12.25A 16.75 -.50 17.25 18 9 19000 14.00 22.75B 11.00A 14.75B 14.75 -.50 125 15.25 61 276 19025 19.25 20.00B 10.00A 19.25B 13.00 -.75 2 13.75 19050 ---- 17.75B 8.75A 8.75A 11.50 -.75 12.25 2 7 19075 ---- 15.75B 8.00A 8.00A 10.25 -.50 86 10.75 18 9 19100 9.50 14.00B 7.00A 9.50 9.00 -.75 2 9.75 5 36 19125 12.00 12.25B 6.25A 12.00B 8.00 -.50 1 8.50 19150 ---- 11.00B 5.75A 5.75A 7.00 -.75 7.75 2 19175 ---- 9.75B 5.00A 5.00A 6.25 -.75 7.00 8 19200 ---- 8.50B 4.55A 4.55A 5.50 -.75 6.25 2 85 19225 ---- 7.50B 4.10A 4.10A 5.00 -.50 5.50 19250 ---- 6.75B 3.70A 3.70A 4.45 -.50 4.95 3 7 19275 6.00 6.00 3.40A 6.00A 4.00 -.45 2 4.45 19300 ---- 5.25B 3.15A 3.15A 3.60 -.45 86 4.05 9 19325 ---- 4.75B 2.90A 2.90A 3.20 -.45 3.65 1 1 19350 ---- 4.20B 2.65A 2.65A 2.90 -.40 20 3.30 241 19375 ---- 3.80B 2.45A 2.45A 2.60 -.35 40 2.95 19400 ---- 3.35B 2.30A 2.30A 2.30 -.40 2.70 6 34 19425 ---- 2.95B 2.15A 2.15A 2.10 -.35 2.45 19450 ---- 2.45B 2.00A 2.00A 1.90 -.30 2.20 1 67 19500 2.15 2.15 1.75A 2.15A 1.50 -.35 5 1.85 7 73 19550 ---- 1.60B ---- 1.60B 1.25 -.30 1.55 1 19600 ---- ---- ---- ---- 1.00 -.30 1 1.30 48 19650 ---- ---- ---- ---- .85 -.25 1.10 19700 ---- ---- ---- ---- .70 -.20 .90 2 19750 ---- ---- ---- ---- .55 -.25 .80 3 19800 ---- ---- ---- ---- .50 -.20 4 .70 5 19900 ---- ---- ---- ---- .35 -.15 .50 16 20000 .80 .80 .80 .80 .30 -.10 10 .40 44 20100 ---- ---- ---- ---- .25 -.10 .35 13 20200 ---- ---- ---- ---- .20 -.10 .30 7 20250 ---- ---- ---- ---- .20 -.05 .25 20300 ---- ---- ---- ---- .20 -.05 .25 20400 ---- ---- ---- ---- .15 -.05 .20 5 20500 ---- ---- ---- ---- .15 -.05 .20 20750 ---- ---- ---- ---- .15 .00 .15 3 21000 ---- ---- ---- ---- .15 .00 .15 1 21250 ---- ---- ---- ---- .15 .00 .15 21500 ---- ---- ---- ---- .15 .00 .15 2 2 21750 ---- ---- ---- ---- .15 .00 .15 1 1 22000 ---- ---- ---- ---- .15 .00 .15 22500 ---- ---- ---- ---- .15 .00 .15 23000 ---- ---- ---- ---- .15 .00 .15 23500 ---- ---- ---- ---- .15 .00 .15 24000 ---- ---- ---- ---- .15 .00 .15 24500 ---- ---- ---- ---- .15 .00 .15 25000 ---- ---- ---- ---- .15 .00 .15 25500 ---- ---- ---- ---- .15 .00 .15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1246 768 3167 QN2 APR24 WEEK 2 - Nasdaq Weekly E-Mini Options CALL PUT 4000 .15 .15 .15 .15 CAB .00 10 CAB 10 10 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 .00 CAB 12000 ---- ---- ---- ---- CAB .00 CAB 2 12250 ---- ---- ---- ---- CAB -.05 .05 17 12500 ---- ---- ---- ---- CAB -.05 .05 24 12750 ---- ---- ---- ---- .05 -.05 .10 13000 ---- ---- ---- ---- .05 -.05 .10 5 13250 ---- ---- ---- ---- .05 -.10 .15 22 13500 ---- ---- ---- ---- .10 -.15 .25 30 13750 ---- ---- ---- ---- .15 -.20 .35 151 14000 .50 .55 .50 .55 .20 -.25 20 .45 5 88 14250 ---- ---- ---- ---- .25 -.35 .60 21 14500 .35 .35 .35 .35 .35 -.45 27 .80 6 14600 ---- ---- .70A .70A .40 -.50 .90 13 14700 ---- ---- .75A .75A .45 -.55 4 1.00 2 27 14750 ---- 1.10B .55A 1.10B .50 -.55 1.05 3 20 14800 ---- 1.15B .80A 1.15B .55 -.55 1.10 3 3 14900 ---- ---- .85A .85A .60 -.65 1.25 3 3 15000 .70 .70 .70 .70 .70 -.70 5 1.40 3 5 15100 .80 1.60B .80 .80 .75 -.80 36 1.55 15200 ---- 1.75B 1.10A 1.75B .85 -.85 1.70 15250 ---- ---- 1.15A 1.15A .90 -.90 1.80 15300 ---- ---- 1.15A 1.15A .95 -.95 1.90 1 15400 1.05 1.05 1.05 1.05 1.05 -1.05 3 2.10 76 15500 ---- ---- 1.35A 1.35A 1.20 -1.10 2.30 125 15550 ---- ---- 1.40A 1.40A 1.25 -1.15 2.40 15600 ---- ---- 1.50A 1.50A 1.30 -1.20 2.50 76 15650 ---- ---- 1.55A 1.55A 1.35 -1.30 2.65 15700 ---- ---- 1.60A 1.60A 1.45 -1.30 2.75 2 15750 ---- ---- 1.70A 1.70A 1.50 -1.35 2.85 112 15800 ---- ---- 1.75A 1.75A 1.55 -1.45 3.00 113 15850 ---- ---- 1.80A 1.80A 1.65 -1.45 3.10 15900 ---- ---- 1.90A 1.90A 1.70 -1.55 3.25 3 15950 ---- ---- 1.95A 1.95A 1.80 -1.60 3.40 16000 3.55 3.55 2.05A 3.55A 1.85 -1.70 10 3.55 103 16050 ---- 3.70B 2.15A 3.70B 1.95 -1.70 3.65 2 16100 2.25 3.90B 2.25 2.25 2.05 -1.80 1 3.85 61 16150 ---- 4.10B 2.35A 4.10B 2.15 -1.85 4.00 2 2 16200 ---- 4.30B 2.45A 4.30B 2.25 -1.90 4.15 114 16250 ---- 4.50B 2.55A 4.50B 2.40 -1.95 4.35 5 10 16300 ---- 4.75B 2.70A 4.75B 2.55 -2.00 4.55 5 7 16350 ---- 5.00B 2.80A 5.00B 2.70 -2.05 4.75 16400 ---- 5.25B 2.95A 5.25B 2.85 -2.10 4.95 3 24 16450 ---- 5.75B 3.15A 5.75B 3.00 -2.25 5.25 2 16500 ---- 6.00B 3.30A 6.00B 3.20 -2.30 5.50 4 38 16525 ---- ---- ---- 3.40A 3.30 ---- ---- 16550 ---- 6.25B 3.50A 6.25B 3.40 -2.35 5.75 10 16575 ---- ---- ---- 3.60A 3.50 ---- ---- 16600 ---- 6.75B 3.70A 6.75B 3.65 -2.35 6.00 20 116 16625 ---- ---- ---- 3.80A 3.75 ---- ---- 16650 ---- 7.00B 3.95A 7.00B 3.90 -2.60 6.50 11 16675 ---- 7.25B 4.05A 7.25B 4.05 -2.45 6.50 4 4 16700 ---- 7.50B 4.20A 7.50B 4.15 -2.60 6.75 4 10 16725 ---- 7.75B 4.30A 7.75B 4.30 -2.70 7.00 4 4 16750 ---- 8.00B 4.45A 8.00B 4.50 -2.75 7.25 12 16775 ---- 8.25B 4.60A 8.25B 4.65 -2.85 7.50 9 5 16800 ---- 8.75B 4.70A 8.75B 4.80 -2.95 7.75 14 21 16825 ---- 9.00B 4.85A 9.00B 5.00 -3.00 8.00 12 12 16850 ---- 9.25B 5.00A 9.25B 5.25 -3.00 8.25 1 60 16875 ---- 9.75B 5.25A 9.75B 5.50 -3.00 8.50 16900 ---- 10.00B 5.25A 10.00B 5.50 -3.25 2 8.75 1 113 16925 ---- 10.50B 5.50A 10.50B 5.75 -3.25 9.00 16950 ---- 10.75B 5.75A 10.75B 6.00 -3.25 9.25 1 24 16975 ---- 11.25B 6.00A 11.25B 6.25 -3.50 9.75 17000 10.00 11.75B 6.25A 11.25B 6.50 -3.50 94 10.00 9 147 17025 ---- 12.25B 6.50A 12.25B 7.00 -3.50 10.50 17050 ---- 12.75B 6.75A 12.75B 7.25 -3.50 10.75 6 19 17075 10.00 13.25B 7.00A 10.00A 7.50 -3.75 9 11.25 5 5 17100 10.25 14.00B 7.25A 10.00A 7.75 -4.00 3 11.75 18 111 17125 10.00 14.50B 7.50A 8.00B 8.25 -4.00 4 12.25 17150 10.25 15.25B 8.00A 8.50A 8.50 -4.25 7 12.75 52 77 17175 10.25 16.00B 8.25A 8.75B 9.00 -4.25 6 13.25 17200 10.00 16.75B 8.25 8.25 9.50 -4.50 6 14.00 149 68 17225 ---- 17.75B 9.00A 17.75B 10.00 -4.50 14.50 1 17250 10.00 18.75B 9.50A 10.00B 10.50 -4.75 10 15.25 26 50 17275 10.25 19.75B 9.75A 10.25A 11.00 -5.00 3 16.00 4 20 17300 10.00 20.75B 10.00 10.00B 11.50 -5.25 2 16.75 7 87 17325 12.25 22.00B 11.00A 12.25A 12.00 -5.50 7 17.50 3 17350 13.00 23.25B 11.50A 13.00B 12.75 -5.75 4 18.50 11 17375 ---- 24.50B 12.00A 24.50B 13.50 -6.00 19.50 50 50 17400 ---- 26.00B 12.75A 26.00B 14.25 -6.25 20.50 2 159 17425 ---- 27.75B 13.50A 27.75B 15.00 -6.50 21.50 17450 16.75 29.25B 14.25A 15.00A 16.00 -6.75 2 22.75 13 17475 ---- 31.25B 15.25A 31.25B 17.00 -7.25 24.25 17500 19.00 33.25B 16.00A 16.75A 18.00 -7.50 11 25.50 65 152 17525 ---- 35.25B 17.00A 35.25B 19.25 -7.75 27.00 17550 35.25 37.50B 18.00A 35.25A 20.50 -8.25 2 28.75 45 17575 ---- 39.75B 19.25A 39.75B 21.75 -8.75 30.50 5 5 17600 ---- 42.50B 20.25A 42.50B 23.25 -9.25 46 32.50 306 356 17625 ---- 45.00B 21.50A 45.00B 25.00 -9.50 34.50 2 1 17650 25.75 48.00B 23.00A 23.50B 26.50 -10.25 13 36.75 31 112 17675 ---- 51.25B 24.50A 51.25B 28.50 -10.50 39.00 11 11 17700 29.50 54.50B 26.00A 29.50B 30.50 -11.00 4 41.50 5 86 17725 ---- 58.50B 27.75A 58.50B 32.50 -11.75 2 44.25 12 3 17750 51.00 62.00B 29.75A 33.50B 35.00 -12.25 15 47.25 1 89 17775 ---- 66.25B 31.50A 66.25B 37.50 -12.75 50.25 17800 60.50 70.50B 33.75A 43.00A 40.00 -13.75 20 53.75 15 425 17825 ---- 75.25B 36.25A 36.25A 43.00 -14.25 57.25 17850 71.25 80.25B 38.75A 71.25B 46.25 -14.75 2 61.00 12 66 17875 ---- 85.50B 41.50A 41.50A 49.50 -15.50 65.00 13 13 17900 83.00 91.00B 44.25A 79.00B 53.00 -16.25 3 69.25 16 233 17925 ---- 97.00B 47.50A 47.50A 57.00 -17.00 74.00 17950 95.00 103.25B 50.75 52.75B 61.00 -17.75 6 78.75 45 86 17975 ---- 109.75B 54.50A 54.50A 65.50 -18.50 1 84.00 10 11 18000 97.25 116.75B 58.50A 73.50A 70.25 -19.25 218 89.50 206 409 18025 ---- 124.25B 62.75A 62.75A 75.50 -19.75 95.25 18050 119.50 132.00B 67.25A 77.25A 80.75 -20.75 9 101.50 2 113 18075 ---- 140.25B 71.75A 71.75A 86.50 -21.75 108.25 4 2 18100 107.50 148.75B 77.00A 107.50B 92.75 -22.25 3 115.00 7 332 18125 ---- 158.00B 82.25A 82.25A 99.25 -23.25 122.50 1 18150 152.75 167.25B 88.00A 154.00A 106.25 -24.00 7 130.25 49 18175 162.00 177.25B 94.00A 156.75B 113.75 -24.75 24 138.50 18200 163.00 187.75B 100.50A 110.50A 121.50 -25.50 67 147.00 18 293 18225 181.00 199.00B 107.50A 112.25A 129.75 -26.50 118 156.25 177 42 18250 193.50 210.25B 114.75A 171.00A 138.50 -27.25 19 165.75 14 19 18275 197.50 222.25B 122.25A 203.00B 147.75 -28.00 50 175.75 10 10 18300 202.50 234.50B 130.50A 164.75A 157.50 -28.75 59 186.25 9 50 18325 211.25 247.50B 139.25A 147.50A 167.75 -29.75 12 197.50 1 1 18350 ---- 261.00B 148.25A 148.25A 178.50 -30.50 1 209.00 6 18375 ---- 274.00B 157.75A 157.75A 189.75 -31.25 221.00 18400 212.50 289.00B 168.50A 209.00A 201.75 -32.00 5 233.75 4 310 18425 ---- 304.00B 178.75A 178.75A 214.00 -32.75 246.75 18450 199.00 318.75B 190.25A 201.00B 227.00 -33.50 13 260.50 18 16 18475 ---- 335.00B 202.25A 202.25A 240.50 -34.25 274.75 1 1 18500 218.00 352.50B 214.75A 226.00B 254.50 -35.00 4 289.50 44 52 18525 ---- 365.50B 227.75A 227.75A 269.00 -36.00 305.00 18550 ---- 386.25B 241.25A 241.25A 284.25 -36.50 320.75 4 18575 ---- 401.25B 260.50A 260.50A 300.00 -37.25 337.25 1 18600 ---- 424.00B 270.25A 270.25A 316.25 -37.75 5 354.00 3 83 18625 ---- 432.00B 290.75A 290.75A 333.25 -38.25 371.50 1 18650 ---- 461.50B 301.75A 301.75A 350.50 -39.00 389.50 32 18675 ---- 471.50B 322.25A 468.00B 368.50 -39.50 408.00 3 18700 ---- 502.00B 335.00A 502.00B 386.75 -40.25 427.00 1 18 18725 ---- 512.50B 356.75A 506.25B 405.75 -40.50 446.25 18750 ---- 543.50B 370.00A 370.00A 425.25 -41.00 466.25 18775 ---- 555.00B 393.75A 549.50B 445.00 -41.50 486.50 18800 ---- 587.25B 408.75A 587.25B 465.25 -42.00 507.25 18825 ---- 594.00B 430.00A 594.00B 486.00 -42.25 528.25 18850 ---- 631.00B 447.50A 631.00B 507.00 -42.50 549.50 18875 ---- 639.00B 476.75A 639.00B 528.50 -42.75 571.25 18900 ---- 676.50B 488.50A 676.50B 550.50 -43.00 593.50 18925 ---- 684.75B 518.00A 684.75B 572.50 -43.25 615.75 18950 ---- 724.00B 532.00A 724.00B 595.00 -43.25 638.25 18975 ---- 731.25B 560.00A 731.25B 617.75 -43.50 661.25 19000 ---- 770.00B 575.50A 770.00B 640.75 -43.50 684.25 19025 ---- 778.50B 608.50A 778.50B 664.00 -43.50 707.50 19050 ---- 802.50B 620.50A 802.50B 687.50 -43.50 731.00 19075 ---- 826.50B 654.25A 826.50B 711.00 -43.75 754.75 19100 ---- 853.75B 667.75A 853.75B 734.75 -43.75 778.50 19125 ---- 874.75B 700.75A 874.75B 758.75 -43.75 802.50 19150 ---- 902.25B 715.00A 902.25B 782.75 -43.75 826.50 19175 ---- 923.25B 748.00A 912.00B 807.00 -43.75 850.75 19200 ---- 951.00B 767.50A 951.00B 831.25 -43.75 875.00 19225 ---- 972.25B 797.00A 961.00B 855.75 -43.50 899.25 19250 ---- 1000.00B 818.50A 1000.00B 880.00 -43.75 923.75 19275 ---- 1021.25B 844.75A 1010.00B 904.50 -43.50 948.00 19300 ---- 1049.25B 867.00A 1049.25B 929.00 -43.50 972.50 19325 ---- 1070.50B 892.75A 1059.50B 953.75 -43.50 997.25 19350 ---- 1098.75B 915.75A 1098.75B 978.25 -43.50 1021.75 19375 ---- 1120.00B 941.75A 1108.75B 1003.00 -43.50 1046.50 19400 ---- 1148.25B 964.50A 1148.25B 1027.75 -43.50 1071.25 19425 ---- 1169.75B 991.00A 1158.50B 1052.50 -43.25 1095.75 19450 ---- 1198.25B 1013.75A 1198.25B 1077.25 -43.25 1120.50 19500 ---- 1247.50B 1063.25A 1247.50B 1126.75 -43.50 1170.25 19550 ---- 1297.25B 1112.75A 1297.25B 1176.50 -43.25 1219.75 19600 ---- 1347.25B 1162.25A 1347.25B 1226.25 -43.25 1269.50 19650 ---- 1397.00B 1212.00A 1397.00B 1276.00 -43.25 1319.25 19700 ---- 1446.75B 1261.75A 1446.75B 1325.75 -43.25 1369.00 19750 ---- 1496.25B 1311.50A 1496.25B 1375.50 -43.25 1418.75 19800 ---- 1546.50B 1361.00A 1546.50B 1425.25 -43.25 1468.50 19900 ---- 1646.00B 1461.25A 1646.00B 1525.00 -43.25 1568.25 20000 ---- 1745.75B 1560.75A 1745.75B 1625.00 -43.00 1668.00 20100 ---- 1845.50B 1660.50A 1845.50B 1724.75 -43.00 1767.75 20200 ---- 1945.25B 1760.25A 1945.25B 1824.50 -43.00 1867.50 20250 ---- 1995.50B 1810.25A 1995.50B 1874.50 -43.00 1917.50 20300 ---- 2045.00B 1860.00A 2045.00B 1924.50 -42.75 1967.25 20400 ---- 2144.75B 1959.75A 2144.75B 2024.25 -43.00 2067.25 20500 ---- 2244.50B 2059.75A 2244.50B 2124.00 -43.00 2167.00 20750 ---- 2494.00B 2309.00A 2494.00B 2373.75 -43.00 2416.75 21000 ---- 2744.00B 2558.50A 2744.00B 2623.50 -42.75 2666.25 21250 ---- 2993.25B 2808.00A 2993.25B 2873.25 -42.75 2916.00 21500 ---- 3242.75B 3057.75A 3242.75B 3122.75 -42.75 3165.50 21750 ---- 3492.25B 3307.50A 3492.25B 3372.50 -42.75 3415.25 22000 ---- 3742.25B 3556.75A 3742.25B 3622.25 -42.50 3664.75 22500 ---- 4241.00B 4056.00A 4241.00B 4121.50 -42.50 4164.00 23000 ---- 4740.25B 4555.00A 4740.25B 4620.75 -42.50 4663.25 23500 ---- 5239.25B 5054.25A 5239.25B 5120.25 -42.50 5162.75 24000 ---- 5738.50B 5553.50A 5738.50B 5619.50 -42.50 5662.00 24500 ---- 6238.00B 6052.50A 6238.00B 6118.75 -42.50 6161.25 25000 ---- 6736.75B 6551.75A 6736.75B 6618.25 -42.25 6660.50 25500 ---- 7236.25B 7051.00A 7236.25B 7117.50 -42.25 7159.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1014 1514 6248 QN3 APR24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 3500 ---- 14895.75B 4710.25A 4710.25A 14838.75 +45.50 4793.25 4000 ---- 14397.00B 4211.50A 4211.50A 14339.75 +45.25 4294.50 4500 ---- 13898.25B 3713.00A 3713.00A 13841.00 +45.25 3795.75 5000 ---- 13399.75B 3214.25A 3214.25A 13342.25 +45.25 3297.00 5500 ---- 12901.25B 2715.75A 2715.75A 12843.25 +45.00 2798.25 6000 ---- 12402.50B 2217.00A 2217.00A 12344.50 +45.00 2299.50 6500 ---- 11904.00B 1718.50A 1718.50A 11845.75 +45.00 1800.75 7000 ---- 11405.25B 1220.25A 1220.25A 11346.75 +44.75 1302.00 7500 ---- 10906.75B 0721.25A 0721.25A 10848.00 +44.75 0803.25 8000 ---- 10408.25B 0222.50A 0222.50A 10349.00 +44.50 0304.50 8500 ---- 9909.50B 9723.75A 9723.75A 9850.25 +44.50 9805.75 9000 ---- 9411.00B 9225.25A 9225.25A 9351.50 +44.50 9307.00 9500 ---- 8912.25B 8727.00A 8727.00A 8852.50 +44.25 8808.25 10000 ---- 8413.75B 8228.00A 8228.00A 8353.75 +44.25 8309.50 10250 ---- 8164.50B 7978.75A 7978.75A 8104.50 +44.50 8060.00 10500 ---- 7915.00B 7729.50A 7729.50A 7855.00 +44.25 7810.75 10750 ---- 7665.75B 7480.00A 7480.00A 7605.50 +44.25 7561.25 11000 ---- 7416.75B 7230.75A 7230.75A 7356.25 +44.25 7312.00 11250 ---- 7167.50B 6981.50A 6981.50A 7106.75 +44.00 7062.75 11500 ---- 6918.25B 6732.25A 6732.25A 6857.50 +44.25 6813.25 11750 ---- 6668.75B 6483.50A 6483.50A 6608.00 +44.00 6564.00 12000 ---- 6419.50B 6234.00A 6234.00A 6358.75 +44.00 6314.75 12250 ---- 6170.50B 5984.75A 5984.75A 6109.25 +43.75 6065.50 12500 ---- 5921.25B 5735.50A 5735.50A 5860.00 +43.75 5816.25 12750 ---- 5672.00B 5486.50A 5486.50A 5610.75 +43.75 5567.00 13000 ---- 5423.00B 5237.50A 5237.50A 5361.50 +43.75 5317.75 13250 ---- 5173.75B 4988.25A 4988.25A 5112.25 +43.50 5068.75 13500 ---- 4924.75B 4739.25A 4739.25A 4863.00 +43.25 4819.75 13750 ---- 4675.50B 4490.50A 4490.50A 4613.75 +43.25 4570.50 14000 ---- 4426.75B 4241.50A 4241.50A 4364.75 +43.00 4321.75 14250 ---- 4177.75B 3992.75A 3992.75A 4115.75 +43.00 4072.75 14300 ---- 4128.00B 3943.00A 3943.00A 4065.75 +42.75 4023.00 14400 ---- 4028.50B 3843.25A 3843.25A 3966.25 +42.75 3923.50 14500 ---- 3928.75B 3743.75A 3743.75A 3866.75 +42.75 3824.00 14600 ---- 3829.50B 3644.50A 3644.50A 3767.00 +42.75 3724.25 14700 ---- 3729.75B 3545.00A 3545.00A 3667.50 +42.75 3624.75 14750 ---- 3680.00B 3495.25A 3495.25A 3617.75 +42.75 3575.00 14800 ---- 3630.25B 3445.25A 3445.25A 3568.00 +42.75 3525.25 14900 ---- 3530.75B 3345.75A 3345.75A 3468.25 +42.50 3425.75 15000 ---- 3431.00B 3246.25A 3246.25A 3368.75 +42.50 3326.25 15100 ---- 3331.25B 3146.75A 3146.75A 3269.25 +42.50 3226.75 15200 ---- 3232.00B 3047.50A 3047.50A 3169.75 +42.25 3127.50 15250 ---- 3182.00B 2997.75A 2997.75A 3120.00 +42.25 3077.75 1 15300 ---- 3132.75B 2948.50A 2948.50A 3070.25 +42.25 3028.00 15400 ---- 3033.25B 2848.75A 2848.75A 2970.75 +42.25 2928.50 15500 ---- 2934.00B 2749.25A 2749.25A 2871.50 +42.25 2829.25 2 15550 ---- 2884.00B 2699.75A 2699.75A 2821.75 +42.25 2779.50 15600 ---- 2834.25B 2650.00A 2650.00A 2772.00 +42.25 1 2729.75 1 15650 ---- 2784.75B 2600.50A 2600.50A 2722.25 +42.25 2680.00 15700 ---- 2735.00B 2550.75A 2550.75A 2672.75 +42.25 2630.50 15750 ---- 2685.00B 2501.25A 2501.25A 2623.00 +42.25 2580.75 15800 ---- 2635.75B 2451.75A 2451.75A 2573.25 +42.00 2531.25 1 15850 ---- 2586.25B 2402.25A 2402.25A 2523.50 +42.00 2481.50 15900 ---- 2536.50B 2352.75A 2352.75A 2474.00 +42.00 2432.00 15950 ---- 2487.00B 2303.25A 2303.25A 2424.25 +42.00 2382.25 16000 ---- 2437.50B 2253.75A 2253.75A 2374.75 +42.00 1 2332.75 3 16050 ---- 2387.75B 2204.25A 2204.25A 2325.00 +41.75 2283.25 16100 ---- 2338.25B 2154.75A 2154.75A 2275.50 +42.00 2233.50 16150 ---- 2288.50B 2105.50A 2105.50A 2226.00 +42.00 2184.00 16200 ---- 2239.25B 2056.00A 2056.00A 2176.25 +41.75 2134.50 16250 ---- 2189.75B 2006.75A 2006.75A 2126.75 +41.50 2085.25 12 16300 ---- 2140.00B 1957.25A 1957.25A 2077.25 +41.50 2035.75 1 16350 ---- 2090.50B 1908.50A 1908.50A 2027.75 +41.50 1986.25 16400 ---- 2041.25B 1858.75A 1858.75A 1978.25 +41.25 1937.00 1 16450 ---- 1991.75B 1809.75A 1809.75A 1929.00 +41.50 1887.50 16500 ---- 1942.25B 1761.00A 1761.00A 1879.50 +41.25 1838.25 2 16550 ---- 1893.00B 1711.50A 1711.50A 1830.25 +41.25 1789.00 16600 ---- 1843.75B 1663.00A 1663.00A 1780.75 +40.75 1740.00 16650 ---- 1792.25B 1617.50A 1617.50A 1731.50 +40.75 1690.75 16700 ---- 1743.25B 1568.75A 1568.75A 1682.50 +40.75 1641.75 16750 ---- 1696.00B 1506.00A 1506.00A 1633.25 +40.50 1592.75 28 16800 ---- 1646.75B 1456.00A 1456.00A 1584.25 +40.25 1544.00 12 16850 ---- 1595.75B 1408.00A 1408.00A 1535.25 +40.00 1495.25 16900 ---- 1548.75B 1360.00A 1360.00A 1486.50 +40.00 1446.50 7 16950 ---- 1498.00B 1312.00A 1312.00A 1437.75 +39.75 1398.00 17000 ---- 1451.25B 1264.00A 1264.00A 1389.25 +39.50 1349.75 2 17050 ---- 1409.75B 1216.00A 1216.00A 1340.75 +39.25 1301.50 17100 ---- 1362.50B 1168.00A 1168.00A 1292.50 +39.00 1253.50 17150 ---- 1313.50B 1122.00A 1122.00A 1244.25 +38.25 1206.00 17200 ---- 1266.25B 1076.00A 1076.00A 1196.50 +38.00 1158.50 2 17250 ---- 1217.25B 1028.00A 1028.00A 1148.75 +37.50 1111.25 2 17300 ---- 1170.00B 982.75A 982.75A 1101.50 +37.25 1064.25 4 17350 ---- 1122.75B 937.25A 937.25A 1054.25 +36.50 1017.75 17400 ---- 1075.50B 891.75A 891.75A 1007.50 +35.75 971.75 5 17450 ---- 1028.25B 846.25A 846.25A 961.25 +35.25 926.00 17500 ---- 981.00B 802.50A 802.50A 915.25 +34.50 880.75 20 17550 ---- 935.50B 758.75A 758.75A 869.75 +33.75 836.00 17600 ---- 890.50B 716.75A 716.75A 824.75 +33.00 791.75 6 17650 ---- 844.00B 674.50A 674.50A 780.25 +32.00 748.25 17700 ---- 800.50B 634.00A 634.00A 736.25 +30.75 705.50 16 17750 ---- 755.50B 593.50A 593.50A 693.25 +30.00 663.25 8 17800 ---- 712.00B 553.00A 553.00A 650.75 +28.75 8 622.00 4 13 17850 ---- 670.00B 515.00A 515.00A 609.25 +27.50 581.75 17900 ---- 627.50B 477.50A 477.50A 568.50 +26.25 1 542.25 5 27 17950 ---- 586.25B 441.25A 441.25A 528.75 +25.00 503.75 18000 428.00 546.25B 406.25A 429.00B 490.00 +23.50 54 466.50 19 234 18050 ---- 507.00B 373.00A 373.00A 452.75 +22.50 430.25 1 18100 368.00 469.00B 340.75A 368.00B 416.50 +21.25 3 395.25 1 125 18150 ---- 433.00B 310.00A 310.00A 381.50 +20.00 361.50 18200 ---- 397.25B 280.00A 397.25B 348.00 +18.75 8 329.25 281 18250 264.00 363.50B 251.75A 331.50B 316.00 +17.50 8 298.50 5 264 18300 256.50 331.50B 225.25 280.00B 285.75 +16.50 76 269.25 22 463 18350 210.00 300.50B 201.25A 252.00B 256.75 +15.00 35 241.75 2 8 18400 190.00 271.00B 178.50A 222.50A 229.75 +13.75 29 216.00 57 232 18450 168.25 243.00B 157.75A 201.50B 204.50 +12.50 87 192.00 6 38 18500 145.25 217.00B 138.50A 189.00B 181.00 +11.25 62 169.75 316 593 18550 139.75 192.50B 121.25A 128.50B 159.25 +10.00 231 149.25 503 565 18600 121.75 169.50B 105.50A 118.25B 139.25 +8.75 108 130.50 115 341 18650 105.75 148.50B 91.25A 102.75B 121.00 +7.50 60 113.50 2 212 18700 97.00 129.25B 78.50A 117.75B 104.50 +6.25 52 98.25 162 494 18720 80.25 122.00B 74.00A 112.25A 98.50 +6.00 240 92.50 48 18750 79.75 111.75B 67.25A 88.25B 89.75 +5.25 92 84.50 82 432 18800 60.50 96.25B 57.25A 88.00B 76.75 +4.25 37 72.50 121 347 18820 60.75 90.75B 53.75A 75.25 72.00 +4.00 91 68.00 194 61 18840 ---- 85.25B 50.25A 50.25A 67.25 +3.50 63.75 18850 55.75 82.50B 48.50A 55.75A 65.25 +3.50 6 61.75 36 69 18870 48.25 77.50B 45.50A 69.25A 61.00 +3.25 47 57.75 23 23 18900 45.25 70.50B 41.00A 58.50A 55.00 +2.75 19 52.25 101 336 18950 44.00 59.75B 34.50A 49.50B 46.25 +2.00 45 44.25 68 134 19000 37.25 50.50B 29.00A 41.25B 38.50 +1.25 81 37.25 75 620 19020 37.50 47.00B 27.00A 37.50A 35.75 +1.00 6 34.75 1 1 19050 26.00 42.25B 24.25A 40.50B 32.00 +.75 19 31.25 19 84 19100 24.00 35.50B 20.25A 25.25A 26.50 +.50 39 26.00 25 346 19120 22.25 33.00B 18.75A 24.00B 24.50 +.25 8 24.25 6 18 19130 ---- 31.75B 18.25A 18.25A 23.75 +.25 23.50 5 9 19140 18.75 30.75 17.50A 30.75A 22.75 .00 9 22.75 14 31 19150 21.75 29.50B 17.00A 23.50B 22.00 +.25 4 21.75 12 121 19160 ---- 28.50B 16.25A 28.50B 21.00 .00 21.00 123 19170 16.75 27.50B 15.75A 20.50B 20.25 .00 24 20.25 5 18 19180 19.75 26.50B 15.25A 19.75A 19.50 .00 25 19.50 1 13 19200 15.00 24.50B 14.25A 21.00A 18.00 -.25 34 18.25 34 123 19220 ---- 22.75B 13.25A 13.25A 16.75 -.25 17.00 10 8 19250 ---- 20.25B 11.75A 11.75A 14.75 -.50 15.25 58 173 19300 12.25 16.75B 10.00A 14.50B 12.25 -.50 2 12.75 36 266 19320 ---- 15.50B 9.25A 9.25A 11.25 -.50 11.75 37 19350 11.75 14.00B 8.25A 11.75A 10.00 -.75 1 10.75 2 66 19400 ---- 11.50B 7.00A 7.00A 8.25 -.75 9.00 1 138 19450 6.75 9.50B 6.00A 6.75B 6.75 -.75 1 7.50 31 106 19480 ---- 8.25B 5.50A 5.50A 6.00 -.75 6.75 8 19500 ---- 7.75B 5.00A 5.00A 5.50 -.75 1 6.25 19 207 19550 ---- 6.50B 4.30A 4.30A 4.70 -.55 5.25 237 19600 3.90 5.25B 3.80A 3.90B 3.95 -.55 6 4.50 58 124 19650 3.25 4.40B 3.25 3.25 3.35 -.50 35 3.85 196 19700 ---- 3.65B 2.90A 2.90A 2.85 -.45 3.30 66 19750 3.30 3.30 2.55A 3.30A 2.45 -.35 8 2.80 15 287 19800 ---- 2.65B 2.30A 2.30A 2.15 -.30 2.45 197 19850 ---- 2.20B 1.75A 1.75A 1.85 -.25 2.10 78 19900 ---- ---- 1.45A 1.45A 1.65 -.20 1.85 1 66 19920 ---- ---- ---- ---- 1.55 -.20 1.75 19930 ---- ---- ---- ---- 1.50 -.20 1.70 66 19940 ---- ---- ---- ---- 1.50 -.15 1.65 90 19950 1.05 1.55B 1.05 1.05B 1.45 -.15 2 1.60 10 20 19980 ---- ---- ---- ---- 1.35 -.10 1.45 1 19990 ---- ---- ---- ---- 1.35 -.10 1.45 1 20000 ---- ---- .95A .95A 1.30 -.10 1.40 1 295 20010 ---- ---- ---- ---- 1.25 -.10 1.35 1 20020 ---- ---- ---- ---- 1.25 -.05 1.30 20040 ---- ---- ---- ---- 1.20 -.05 1.25 3 20050 ---- ---- ---- ---- 1.15 -.10 1.25 24 20060 ---- ---- ---- ---- 1.15 -.05 1.20 20070 ---- ---- ---- ---- 1.10 -.05 1.15 3 20080 ---- ---- ---- ---- 1.10 -.05 1.15 6 20090 ---- ---- ---- ---- 1.05 -.05 1.10 27 20100 ---- ---- ---- ---- 1.05 -.05 1.10 36 20110 ---- ---- ---- ---- 1.00 -.05 1.05 1 20120 ---- ---- ---- ---- 1.00 -.05 1.05 2 20130 ---- ---- ---- ---- .95 -.05 1.00 41 20140 ---- ---- ---- ---- .95 -.05 1.00 4 20150 ---- ---- ---- ---- .95 .00 .95 53 20200 ---- ---- ---- ---- .85 .00 .85 24 20250 ---- ---- ---- ---- .75 -.05 .80 194 20300 ---- ---- ---- ---- .70 -.05 .75 16 20400 ---- ---- ---- ---- .60 .00 .60 52 20500 ---- ---- ---- ---- .50 -.05 .55 225 20750 ---- ---- ---- ---- .40 -.05 .45 309 21000 ---- ---- ---- ---- .35 -.05 .40 1 81 21250 ---- ---- ---- ---- .20 -.05 .25 2 21500 ---- ---- ---- ---- .10 -.05 .15 12 21750 ---- ---- ---- ---- .05 .00 .05 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 ---- 14333.00B 4154.50A 4154.50A 14281.50 +45.00 4236.50 4500 ---- 13836.50B 3658.00A 3658.00A 13784.75 +45.00 3739.75 5000 ---- 13339.75B 3161.25A 3161.25A 13288.00 +45.00 3243.00 5500 ---- 12842.50B 2664.75A 2664.75A 12791.25 +45.00 2746.25 6000 ---- 12347.00B 2168.25A 2168.25A 12294.25 +44.75 2249.50 6500 ---- 11850.75B 1671.75A 1671.75A 11797.50 +44.75 1752.75 7000 ---- 11354.25B 1175.25A 1175.25A 11300.75 +44.75 1256.00 7500 ---- 10857.75B 0678.75A 0678.75A 10804.00 +44.50 0759.50 8000 ---- 10360.00B 0182.25A 0182.25A 10307.25 +44.50 0262.75 8500 ---- 9865.00B 9685.75A 9685.75A 9810.50 +44.50 9766.00 9000 ---- 9367.25B 9189.50A 9189.50A 9313.75 +44.25 9269.50 9500 ---- 8872.25B 8693.25A 8693.25A 8817.00 +44.00 8773.00 10000 ---- 8375.75B 8197.00A 8197.00A 8320.50 +44.00 8276.50 10500 ---- 7879.75B 7700.75A 7700.75A 7824.00 +44.00 7780.00 10750 ---- 7632.00B 7452.75A 7452.75A 7575.75 +44.00 7531.75 11000 ---- 7384.00B 7204.75A 7204.75A 7327.50 +44.00 7283.50 11250 ---- 7136.00B 6957.00A 6957.00A 7079.25 +43.75 7035.50 11500 ---- 6888.00B 6709.00A 6709.00A 6831.00 +43.50 6787.50 11750 ---- 6640.00B 6461.25A 6461.25A 6583.00 +43.50 6539.50 12000 ---- 6392.25B 6213.25A 6213.25A 6335.00 +43.50 6291.50 12250 ---- 6144.50B 5965.50A 5965.50A 6087.00 +43.50 6043.50 12500 ---- 5896.75B 5717.75A 5717.75A 5839.00 +43.25 5795.75 12750 ---- 5648.75B 5470.25A 5470.25A 5591.00 +43.00 5548.00 13000 ---- 5400.00B 5222.50A 5222.50A 5343.25 +43.00 5300.25 13250 ---- 5153.75B 4975.00A 4975.00A 5095.50 +42.75 5052.75 13500 ---- 4906.00B 4727.50A 4727.50A 4848.00 +42.75 4805.25 13 13750 ---- 4659.00B 4480.25A 4480.25A 4600.50 +42.75 4557.75 14000 ---- 4410.25B 4233.25A 4233.25A 4353.25 +42.50 4310.75 14250 ---- 4164.50B 3986.25A 3986.25A 4106.00 +42.25 4063.75 14500 ---- 3917.75B 3739.75A 3739.75A 3859.25 +42.25 3817.00 14600 ---- 3819.25B 3641.50A 3641.50A 3760.50 +42.00 3718.50 14700 ---- 3720.50B 3542.75A 3542.75A 3661.75 +42.00 3619.75 14750 ---- 3671.00B 3493.75A 3493.75A 3612.50 +42.00 3570.50 14800 ---- 3621.50B 3444.50A 3444.50A 3563.25 +42.00 3521.25 14900 ---- 3523.00B 3346.25A 3346.25A 3464.75 +41.75 3423.00 15000 ---- 3425.00B 3248.00A 3248.00A 3366.25 +41.75 3324.50 15100 ---- 3326.25B 3150.00A 3150.00A 3268.00 +41.75 3226.25 15200 ---- 3228.00B 3052.00A 3052.00A 3169.75 +41.50 3128.25 15250 ---- 3175.75B 3007.75A 3007.75A 3120.50 +41.25 3079.25 15300 ---- 3126.75B 2959.00A 2959.00A 3071.50 +41.25 3030.25 15400 ---- 3028.75B 2861.25A 2861.25A 2973.50 +41.25 2932.25 15500 ---- 2930.50B 2764.00A 2764.00A 2875.75 +41.25 2834.50 15600 ---- 2833.00B 2667.00A 2667.00A 2778.00 +41.00 2737.00 15700 ---- 2735.75B 2570.00A 2570.00A 2680.50 +40.75 2639.75 15750 ---- 2686.75B 2521.75A 2521.75A 2631.75 +40.50 2591.25 15800 ---- 2637.00B 2473.50A 2473.50A 2583.25 +40.25 1 2543.00 15900 ---- 2541.25B 2377.25A 2377.25A 2486.25 +40.00 2446.25 16000 ---- 2445.00B 2281.50A 2281.50A 2389.75 +39.75 2350.00 16100 ---- 2348.00B 2186.25A 2186.25A 2293.50 +39.50 2254.00 16200 ---- 2252.00B 2091.50A 2091.50A 2197.75 +39.25 1 2158.50 16250 ---- 2204.00B 2044.25A 2044.25A 2150.00 +39.00 2111.00 16300 ---- 2157.00B 1997.25A 1997.25A 2102.50 +39.00 2063.50 16400 ---- 2061.50B 1903.75A 1903.75A 2007.75 +38.50 1969.25 16500 ---- 1967.00B 1806.75A 1806.75A 1913.50 +38.00 1875.50 16600 ---- 1873.25B 1715.25A 1715.25A 1820.00 +37.50 1782.50 16700 ---- 1779.75B 1624.75A 1624.75A 1727.50 +37.25 1690.25 16750 ---- 1732.75B 1579.75A 1579.75A 1681.50 +36.75 1644.75 2 16800 ---- 1686.00B 1535.00A 1535.00A 1635.75 +36.50 1599.25 16900 ---- 1597.75B 1446.75A 1446.75A 1545.00 +36.00 1509.00 17000 ---- 1507.00B 1359.50A 1359.50A 1455.25 +35.25 1420.00 9 17100 ---- 1417.00B 1274.00A 1274.00A 1366.75 +34.50 1332.25 1 17200 ---- 1329.25B 1181.25A 1181.25A 1279.75 +33.75 1246.00 17250 ---- 1285.75B 1131.75A 1131.75A 1236.75 +33.25 1203.50 17300 ---- 1242.00B 1090.75A 1090.75A 1194.25 +32.75 1161.50 17400 ---- 1153.75B 1009.75A 1009.75A 1110.50 +32.00 1078.50 1 17500 ---- 1085.75B 931.25A 931.25A 1028.50 +30.75 997.75 17600 ---- 1004.25B 855.00A 855.00A 948.50 +29.50 919.00 17700 ---- 925.00B 781.25A 781.25A 870.75 +28.25 1 842.50 5 17750 ---- 886.25B 745.50A 745.50A 832.75 +27.25 805.50 13 17800 ---- 848.00B 710.25A 710.25A 795.50 +26.50 769.00 4 17900 ---- 773.50B 642.50A 642.50A 723.00 +25.00 698.00 1 18000 ---- 702.00B 577.75A 577.75A 653.50 +23.25 630.25 167 18100 ---- 633.75B 516.50A 633.75B 587.50 +22.00 565.50 16 18200 ---- 568.75B 458.75A 568.75B 524.75 +20.25 504.50 46 18250 ---- 537.50B 431.25A 431.25A 494.75 +19.25 475.50 99 18300 450.00 507.25B 404.75A 450.00B 465.75 +18.50 2 447.25 6 26 18400 433.00 449.25B 354.25A 433.00B 410.75 +17.00 8 393.75 1 15 18500 330.00 395.50B 308.50A 337.75A 359.75 +15.50 27 344.25 2 323 18600 280.50 345.50B 266.75A 337.75B 313.00 +14.25 92 298.75 162 180 18700 292.00 300.25B 229.00A 260.25A 270.25 +12.75 5 257.50 5 140 18750 232.75 278.50B 211.75A 232.75B 250.50 +12.00 251 238.50 544 18800 ---- 258.50B 195.25A 195.25A 231.75 +11.50 3 220.25 40 46 18900 ---- 220.75B 165.50A 165.50A 197.50 +10.50 1 187.00 250 621 19000 146.50 187.25B 139.25A 174.00B 167.00 +9.25 35 157.75 18 465 19100 155.50 157.75B 116.25A 148.00B 140.00 +7.75 16 132.25 57 155 19200 ---- 132.00B 96.50A 96.50A 116.75 +6.75 3 110.00 55 343 19250 91.00 120.50B 88.00A 114.00B 106.25 +6.25 44 100.00 5 201 19300 103.50 109.75B 80.00A 103.50B 96.50 +5.50 2 91.00 57 75 19400 68.00 90.75B 65.75A 86.75A 79.50 +4.50 6 75.00 18 208 19420 ---- 87.25B 63.25A 63.25A 76.25 +4.25 72.00 2 19450 ---- 82.25B 59.50A 59.50A 71.75 +4.00 67.75 19470 ---- 79.00B 57.00A 57.00A 69.00 +3.75 65.25 2 2 19500 61.00 74.50 53.50A 63.25B 65.00 +3.50 512 61.50 17 554 19520 ---- 71.75B 51.50A 51.50A 62.25 +3.25 59.00 1 15 19540 ---- 68.75B 49.50A 49.50A 59.75 +3.00 56.75 1 1 19550 ---- 67.50B 48.50A 48.50A 58.50 +3.00 55.50 2 19570 ---- 64.75B 46.50A 46.50A 56.25 +3.00 53.25 19600 44.25 61.00B 43.75A 49.50B 52.75 +2.50 62 50.25 6 283 19700 ---- 49.75B 35.50A 35.50A 42.75 +1.75 41.00 5 28 19750 ---- 44.75B 32.25A 32.25A 38.25 +1.50 2 36.75 5 52 19800 30.00 40.25B 29.00A 30.00A 34.50 +1.25 1 33.25 5 64 19900 23.50 32.50B 23.25A 23.50A 27.75 +.75 1 27.00 1 16 19950 ---- 29.25B 21.25A 21.25A 24.75 +.50 1 24.25 2 27 20000 20.50 26.25B 19.00A 23.75B 22.25 +.50 70 21.75 15 113 20050 ---- 23.50B 17.25A 17.25A 20.00 +.25 1 19.75 13 25 20100 16.00 21.25B 15.50A 16.00A 17.75 .00 8 17.75 18 8 20200 ---- 17.00B 12.75A 12.75A 14.25 .00 4 14.25 13 105 20250 ---- 15.25B 11.50A 11.50A 12.75 -.25 250 13.00 1 269 20300 ---- 13.75B 10.50A 10.50A 11.50 .00 11.50 8 66 20400 ---- 11.00B 8.50A 8.50A 9.25 -.25 9.50 116 20450 ---- 9.75B 7.75A 7.75A 8.50 .00 8.50 2 8 20460 ---- 9.75B 7.75A 7.75A 8.25 -.25 8.50 3 20480 ---- 9.25B 7.50A 7.50A 8.00 .00 8.00 20500 ---- 8.75B 7.25A 7.25A 7.50 -.25 7.75 101 135 20510 ---- 8.75B 7.00A 7.00A 7.50 .00 7.50 2 20530 ---- 8.25B 6.75A 6.75A 7.25 .00 7.25 24 20550 ---- 8.00B 6.50A 6.50A 6.75 -.25 1 7.00 5 71 20750 ---- 5.25B 4.55A 4.55A 4.65 -.20 5 4.85 96 20770 ---- 5.00B 4.40A 4.40A 4.45 -.20 4.65 2 20790 ---- 4.85B 4.25A 4.25A 4.30 -.20 4.50 4 20800 ---- 4.75B 4.15A 4.15A 4.25 -.15 4.40 125 20820 ---- 4.60B 4.05A 4.05A 4.05 -.20 4.25 80 20840 ---- 4.40B 3.90A 3.90A 3.90 -.20 4.10 32 20850 ---- 4.30B 3.85A 3.85A 3.85 -.15 4.00 1 20870 ---- 4.15B 3.70A 3.70A 3.70 -.15 3.85 3 44 21000 ---- 3.20B ---- 3.15B 2.85 -.15 3.00 2 20 21250 ---- ---- ---- ---- 1.80 -.15 1.95 4 21500 ---- ---- ---- ---- 1.20 -.10 1.30 3 9 21750 ---- ---- ---- ---- .80 -.10 .90 15 22000 ---- ---- ---- ---- .55 -.05 .60 8 22500 ---- ---- ---- ---- .30 -.05 .35 82 23000 ---- ---- ---- ---- .20 .00 .20 20 23500 ---- ---- ---- ---- .10 -.05 .15 24000 ---- ---- ---- ---- .05 .00 .05 24500 ---- ---- ---- ---- .05 .00 .05 25000 ---- ---- ---- ---- CAB .00 CAB 25500 ---- ---- ---- ---- CAB .00 CAB QN3 JUN24 WEEK 3 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- ---- ---- ---- 14433.75 +45.75 4388.00 4500 ---- ---- ---- ---- 13939.25 +45.50 3893.75 5000 ---- ---- ---- ---- 13445.00 +45.50 3399.50 5500 ---- ---- ---- ---- 12950.75 +45.50 2905.25 6000 ---- ---- ---- ---- 12456.50 +45.50 2411.00 6500 ---- ---- ---- ---- 11962.25 +45.25 1917.00 7000 ---- ---- ---- ---- 11468.00 +45.25 1422.75 7500 ---- ---- ---- ---- 10974.00 +45.25 0928.75 8000 ---- ---- ---- ---- 10479.75 +45.00 0434.75 8500 ---- ---- ---- ---- 9985.75 +45.00 9940.75 9000 ---- ---- ---- ---- 9491.75 +44.75 9447.00 9500 ---- ---- ---- ---- 8998.00 +44.75 8953.25 10000 ---- ---- ---- ---- 8504.25 +44.50 8459.75 10500 ---- ---- ---- ---- 8010.75 +44.50 7966.25 11000 ---- ---- ---- ---- 7517.50 +44.25 7473.25 11250 ---- ---- ---- ---- 7271.00 +44.25 7226.75 11500 ---- ---- ---- ---- 7024.50 +44.25 6980.25 11750 ---- ---- ---- ---- 6778.00 +44.00 6734.00 12000 ---- ---- ---- ---- 6531.75 +44.00 6487.75 12250 ---- ---- ---- ---- 6285.50 +43.75 6241.75 12500 ---- ---- ---- ---- 6039.25 +43.50 5995.75 12750 ---- ---- ---- ---- 5793.50 +43.75 5749.75 13000 ---- ---- ---- ---- 5547.75 +43.50 5504.25 13250 ---- ---- ---- ---- 5302.25 +43.50 5258.75 13500 ---- ---- ---- ---- 5057.00 +43.50 5013.50 13750 ---- ---- ---- ---- 4812.00 +43.50 4768.50 14000 ---- ---- ---- ---- 4567.25 +43.25 4524.00 14250 ---- ---- ---- ---- 4323.00 +43.00 4280.00 14500 ---- ---- ---- ---- 4079.25 +42.50 4036.75 14750 ---- ---- ---- ---- 3836.50 +42.25 3794.25 15000 ---- ---- ---- ---- 3594.50 +41.75 3552.75 15250 ---- ---- ---- ---- 3353.75 +41.25 3312.50 15500 ---- ---- ---- ---- 3114.50 +40.50 3074.00 15750 ---- ---- ---- ---- 2877.50 +39.75 2837.75 16000 ---- ---- ---- ---- 2642.75 +38.75 2604.00 16250 ---- ---- ---- ---- 2411.00 +37.75 2373.25 16500 ---- ---- ---- ---- 2183.25 +36.50 2146.75 16750 ---- ---- ---- ---- 1960.00 +35.00 1925.00 17000 ---- ---- ---- ---- 1742.50 +33.25 1709.25 17250 ---- ---- ---- ---- 1532.25 +31.50 1500.75 17500 ---- 1334.00B ---- 1334.00B 1330.25 +29.25 1301.00 17750 ---- 1141.50B ---- 1141.50B 1138.75 +27.00 1111.75 18000 ---- 1004.25B 883.00A 883.00A 959.50 +24.75 934.75 3 18250 ---- 834.75B 725.75A 725.75A 794.25 +22.25 772.00 2 1 18500 ---- 680.75B 585.00A 585.00A 644.75 +19.75 625.00 8 4 18750 466.75 543.75B 461.50A 467.75B 512.50 +17.00 27 495.50 45 10 19000 ---- 425.25B 356.75A 356.75A 398.50 +14.50 384.00 19250 ---- 325.00B 270.00A 270.00A 302.75 +11.75 291.00 1 9 19500 ---- 242.75B 200.75A 200.75A 225.00 +9.00 216.00 20 19750 ---- 177.50B 146.75A 146.75A 163.50 +6.50 157.00 20000 115.00 127.50B 106.00A 115.00B 116.50 +4.00 2 112.50 20250 78.25 91.50 75.50A 76.50B 82.00 +2.50 5 79.50 5 3 20500 ---- 63.00B 53.25A 53.25A 57.00 +1.00 56.00 1 1 20750 ---- 44.00B 37.75A 37.75A 39.50 +.25 39.25 21000 ---- 30.50B 27.00A 27.00A 27.50 -.25 27.75 3 2 21250 ---- 21.25B 19.50A 19.50A 19.25 -.50 19.75 1 7 21500 ---- 15.00B ---- 14.75B 13.75 -.50 14.25 10 21750 ---- 10.50B ---- 10.50B 10.00 -.25 10.25 2 22000 ---- 7.75B ---- 7.75B 7.25 -.25 7.50 2 22250 ---- ---- ---- ---- 5.25 -.25 5.50 22500 ---- ---- ---- ---- 3.95 -.20 4.15 3 23000 ---- ---- ---- ---- 2.30 -.20 2.50 23500 ---- ---- ---- ---- 1.40 -.15 1.55 24000 ---- ---- ---- ---- .95 -.05 1.00 24500 ---- ---- ---- ---- .65 -.05 .70 25000 ---- ---- ---- ---- .45 -.05 .50 25500 ---- ---- ---- ---- .30 -.05 .35 26000 ---- ---- ---- ---- .25 .00 .25 26500 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3156 3255 17271 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 ---- ---- ---- ---- CAB -.05 .05 348 10250 ---- ---- ---- ---- .05 .00 .05 175 10500 ---- ---- ---- ---- .05 .00 .05 850 10750 ---- ---- ---- ---- .05 -.05 .10 5 11000 ---- ---- ---- ---- .10 -.05 .15 253 11250 ---- ---- ---- ---- .10 -.10 .20 4 11500 ---- ---- ---- ---- .15 -.10 .25 6 11750 ---- ---- ---- ---- .20 -.10 .30 63 12000 ---- ---- ---- ---- .25 -.15 .40 690 12250 ---- ---- ---- ---- .35 -.15 .50 897 12500 ---- ---- ---- ---- .45 -.20 .65 566 12750 ---- ---- .75A .75A .55 -.30 .85 233 13000 ---- ---- .90A .90A .70 -.35 1.05 2601 13250 ---- ---- 1.00A 1.00A .85 -.45 1.30 42 646 13500 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 57 384 13750 1.50 1.50 1.40A 1.50A 1.35 -.60 5 1.95 29 441 14000 ---- ---- 1.70A 1.70A 1.65 -.70 220 2.35 8 3666 14250 ---- ---- 2.00A 2.00A 2.00 -.85 2.85 126 14300 ---- ---- 2.10A 2.10A 2.10 -.85 2.95 30 14400 2.05 2.20 2.05 2.20 2.25 -.90 3 3.15 25 14500 ---- 3.40B 2.40A 3.40B 2.40 -.95 3.35 192 14600 ---- 3.65B 2.60A 3.65B 2.55 -1.05 3.60 12 57 14700 ---- 3.90B 2.80A 3.90B 2.75 -1.10 3.85 17 14750 ---- 4.00B 2.85A 4.00B 2.85 -1.10 61 3.95 82 306 14800 ---- 4.15B 2.95A 4.15B 2.95 -1.15 4.10 21 21 14900 ---- 4.45B 3.15A 4.45B 3.15 -1.20 4.35 17 15000 4.50 4.75B 3.35A 4.50A 3.40 -1.20 98 4.60 60 2882 15100 ---- 5.00B 3.55A 5.00B 3.65 -1.20 4.85 69 15200 ---- ---- 3.80A 3.80A 3.90 -1.35 5.25 8 189 15250 ---- 5.50B 3.90A 5.50B 4.05 -1.20 5.25 521 15300 ---- 5.75B 4.05A 5.75B 4.20 -1.30 5.50 197 15400 ---- 6.00B 4.35A 6.00B 4.50 -1.25 5.75 7 600 15500 5.75 6.50B 4.65A 5.75A 4.85 -1.40 1 6.25 4 1627 15550 ---- 6.75B 4.85A 6.75B 5.00 -1.25 6.25 138 15600 ---- 7.00B 5.00A 7.00B 5.25 -1.25 6.50 159 15650 ---- 7.25B 5.25A 7.25B 5.50 -1.25 6.75 15700 ---- 7.50B 5.50A 7.50B 5.50 -1.50 7.00 140 15750 ---- 7.75B 5.75A 7.75B 5.75 -1.50 7.25 1 81 15800 ---- 8.00B 6.00A 8.00B 6.00 -1.50 7.50 12 322 15850 ---- 8.25B 6.00A 8.25B 6.25 -1.50 7.75 26 32 15900 ---- 8.50B 6.50A 8.50B 6.50 -1.50 8.00 2 429 15950 ---- 8.75B 6.75A 8.75B 6.75 -1.50 8.25 12 16000 9.00 9.25 6.75A 9.25A 7.00 -1.50 333 8.50 136 985 16050 ---- 9.50B 7.25A 9.50B 7.25 -1.50 8.75 6 9 16100 ---- 10.00B 7.25A 10.00B 7.50 -1.75 9.25 2 803 16150 ---- 10.50B 7.75A 10.50B 7.75 -1.75 9.50 2 3 16200 ---- 10.75B 7.75A 10.75B 8.25 -1.75 10.00 182 16250 ---- 11.25B 8.25A 11.25B 8.50 -1.75 10.25 63 498 16300 9.25 11.75B 8.50A 9.25A 8.75 -2.00 4 10.75 1561 16350 ---- 12.50B 9.00A 12.50B 9.25 -2.00 11.25 8 107 16400 10.00 13.00B 9.25A 10.00B 9.75 -2.00 7 11.75 2 539 16450 10.25 13.75B 9.75A 10.25B 10.00 -2.25 48 12.25 2 20 16500 10.75 14.50B 10.25A 10.75B 10.50 -2.25 1 12.75 45 971 16550 ---- 15.25B 10.75A 15.25B 11.25 -2.25 13.50 18 16600 11.75 16.00B 11.25A 11.75B 11.75 -2.50 23 14.25 318 16650 13.00 17.00B 11.75A 12.50A 12.25 -2.75 7 15.00 19 16700 ---- 18.25B 12.50A 18.25B 13.00 -2.75 15.75 300 1406 16750 ---- 19.25B 13.00A 19.25B 13.75 -3.00 47 16.75 85 356 16800 ---- 20.75B 13.75A 20.75B 14.75 -3.00 17.75 1 177 16850 ---- 22.25B 14.75A 22.25B 15.50 -3.25 18.75 34 16900 16.00 23.75B 15.50A 16.00B 16.75 -3.25 49 20.00 7 502 16950 17.25 25.50B 16.50A 17.25A 17.75 -3.75 10 21.50 106 17000 23.75 27.75B 17.75A 19.50A 19.00 -4.00 134 23.00 773 432 17050 23.75 30.00B 19.00A 20.25A 20.50 -4.25 46 24.75 11 36 17100 ---- 32.50B 20.25A 32.50B 22.25 -4.50 26.75 71 392 17150 33.75 35.25B 21.75A 23.25A 24.00 -4.75 5 28.75 66 17200 24.75 38.25B 23.50A 24.75B 26.00 -5.25 74 31.25 23 565 17250 39.50 42.00B 25.25A 39.50A 28.25 -5.75 69 34.00 64 659 17300 42.50 45.75B 27.50A 44.00B 30.75 -6.25 78 37.00 25 417 17350 ---- 50.00B 29.75A 50.00B 33.50 -6.75 40.25 47 61 17400 ---- 55.00B 32.25A 55.00B 36.50 -7.50 1 44.00 76 363 17450 48.75 60.00B 35.25A 53.75A 40.00 -8.25 16 48.25 59 138 17500 57.75 65.75B 38.50A 50.00B 44.00 -8.75 556 52.75 892 2030 17550 45.75 72.25B 42.00A 45.75A 48.25 -9.75 5 58.00 60 428 17600 64.25 79.50B 46.00A 49.00B 53.25 -10.50 87 63.75 83 863 17650 73.50 87.50B 50.75A 73.25B 58.75 -11.25 27 70.00 101 168 17700 57.00 96.25B 55.75A 57.00B 64.75 -12.25 60 77.00 81 213 17750 92.50 105.75B 61.50A 64.25B 71.25 -13.50 114 84.75 5 276 17800 70.75 116.25B 67.75A 76.00A 78.75 -14.75 57 93.50 9 610 17850 108.25 128.00B 74.75A 79.25B 87.00 -15.75 53 102.75 123 130 17900 91.75 140.50B 82.75A 91.75A 96.25 -17.00 15 113.25 9 388 17950 95.50 154.25B 91.50A 95.25B 106.50 -18.25 10 124.75 16 61 18000 145.50 169.50B 101.25A 123.00B 117.75 -19.50 136 137.25 152 1736 18050 166.25 186.00B 111.75A 126.50B 130.25 -20.75 13 151.00 3 20 18100 175.25 203.50B 123.50A 175.25A 143.75 -22.00 71 165.75 5 534 18150 182.50 222.25B 136.50A 191.25A 158.75 -23.25 6 182.00 16 148 18200 185.25 243.25B 150.50A 185.25A 175.25 -24.25 19 199.50 126 417 18250 256.75 265.25B 166.00A 256.75A 193.00 -25.75 20 218.75 4 401 18300 193.25 289.00B 183.00A 217.00A 212.50 -27.00 6 239.50 7 211 18350 242.25 314.50B 201.50A 238.25A 233.75 -28.00 4 261.75 82 430 18400 240.00 341.00B 222.25A 261.50A 256.50 -29.50 58 286.00 12 329 18450 311.00 370.00B 244.25A 311.00A 281.00 -30.75 1 311.75 210 61 18500 338.75 400.00B 267.75A 338.75A 307.50 -31.75 14 339.25 125 286 18550 ---- 432.50B 293.25A 293.25A 335.50 -33.25 368.75 255 18600 ---- 466.25B 321.00A 321.00A 365.50 -34.25 2 399.75 16 222 18650 ---- 502.00B 349.75A 349.75A 397.25 -35.50 432.75 10 18700 ---- 539.50B 381.00A 381.00A 430.50 -36.75 37 467.25 1 76 18720 ---- 554.50B 394.00A 394.00A 444.50 -37.00 481.50 18750 ---- 577.00B 414.00A 577.00B 465.75 -37.75 503.50 56 18800 ---- 617.00B 448.00A 448.00A 502.50 -38.75 541.25 1 18820 ---- 632.75B 462.00A 462.00A 517.50 -39.25 556.75 18840 ---- 650.25B 477.50A 650.25B 533.00 -39.50 572.50 18850 ---- 657.25B 485.00A 485.00A 540.75 -39.75 580.50 6 18870 ---- 674.75B 500.00A 674.75B 556.50 -40.00 596.50 18900 ---- 701.00B 522.50A 522.50A 580.50 -40.50 621.00 17 18950 ---- 743.00B 561.25A 561.25A 621.50 -41.25 662.75 5 19000 ---- 788.50B 602.50A 788.50B 663.75 -41.75 705.50 4 33 19020 ---- 806.00B 619.00A 806.00B 681.00 -42.00 723.00 19050 ---- 832.00B 644.50A 832.00B 707.25 -42.25 749.50 4 19100 ---- 878.00B 688.00A 878.00B 751.75 -42.50 794.25 7 19120 ---- 898.00B 704.50A 898.00B 769.75 -42.50 812.25 19130 ---- 906.00B 713.50A 906.00B 778.75 -42.75 821.50 19140 ---- 916.00B 722.50A 916.00B 787.75 -42.75 830.50 19150 ---- 926.00B 731.50A 926.00B 796.75 -43.00 839.75 19160 ---- 934.00B 740.50A 934.00B 806.00 -43.00 849.00 19170 ---- 944.00B 749.50A 944.00B 815.25 -43.00 858.25 19180 ---- 954.00B 758.50A 954.00B 824.50 -43.00 867.50 19200 ---- 972.00B 776.25A 972.00B 842.75 -43.25 886.00 5 19220 ---- 990.00B 795.50A 990.00B 861.50 -43.25 904.75 19250 ---- 1020.00B 821.75A 1020.00B 889.50 -43.50 933.00 19300 ---- 1056.50B 869.00A 1056.50B 936.75 -43.50 980.25 15 43 19320 ---- 1072.00B 888.25A 1068.25B 955.75 -43.75 999.50 19350 ---- 1104.75B 916.25A 1104.75B 984.50 -43.50 1028.00 19400 ---- 1153.25B 963.50A 1153.25B 1032.50 -43.75 1076.25 19450 ---- 1202.00B 1019.50A 1202.00B 1081.00 -43.75 1124.75 19480 ---- 1227.25B 1050.50A 1212.00B 1110.25 -43.75 1154.00 19500 ---- 1250.75B 1067.75A 1250.75B 1129.75 -43.75 1173.50 19550 ---- 1299.75B 1116.00A 1299.75B 1178.75 -43.50 1222.25 19600 ---- 1349.00B 1165.00A 1349.00B 1227.75 -43.75 1271.50 19650 ---- 1398.50B 1213.75A 1398.50B 1277.00 -43.50 1320.50 19700 ---- 1447.75B 1263.00A 1447.75B 1326.50 -43.50 1370.00 19750 ---- 1497.25B 1312.00A 1497.25B 1376.00 -43.25 1419.25 19800 ---- 1547.00B 1361.50A 1547.00B 1425.50 -43.25 1468.75 19850 ---- 1596.50B 1411.00A 1596.50B 1475.25 -43.00 1518.25 19900 ---- 1646.25B 1460.50A 1646.25B 1524.75 -43.25 1568.00 19920 ---- 1662.00B 1482.50A 1651.25B 1544.75 -43.00 1587.75 19930 ---- 1672.00B 1493.50A 1661.25B 1554.75 -43.00 1597.75 19940 ---- 1682.00B 1502.25A 1678.00B 1564.50 -43.25 1607.75 19950 ---- 1696.00B 1510.00A 1696.00B 1574.50 -43.00 1617.50 19980 ---- 1721.75B 1542.00A 1717.75B 1604.25 -43.25 1647.50 19990 ---- 1731.75B 1552.00A 1727.75B 1614.25 -43.00 1657.25 20000 ---- 1745.50B 1559.75A 1745.50B 1624.25 -43.00 1667.25 20010 ---- 1751.75B 1573.00A 1747.75B 1634.25 -43.00 1677.25 20020 ---- 1761.50B 1581.50A 1750.75B 1644.25 -43.00 1687.25 20040 ---- 1781.50B 1601.75A 1777.50B 1664.00 -43.00 1707.00 20050 ---- 1795.50B 1609.75A 1795.50B 1674.00 -43.00 1717.00 20060 ---- 1801.50B 1621.50A 1797.50B 1684.00 -43.00 1727.00 20070 ---- 1811.25B 1631.50A 1800.50B 1694.00 -42.75 1736.75 20080 ---- 1821.25B 1641.50A 1810.50B 1704.00 -42.75 1746.75 20090 ---- 1831.25B 1651.50A 1827.25B 1713.75 -43.00 1756.75 20100 ---- 1845.25B 1659.25A 1845.25B 1723.75 -43.00 1766.75 20110 ---- 1851.25B 1671.25A 1847.25B 1733.75 -43.00 1776.75 20120 ---- 1861.00B 1681.25A 1850.25B 1743.75 -42.75 1786.50 20130 ---- 1871.00B 1691.25A 1867.00B 1753.75 -42.75 1796.50 20140 ---- 1881.00B 1702.25A 1877.00B 1763.50 -43.00 1806.50 20150 ---- 1895.00B 1709.00A 1895.00B 1773.50 -43.00 1816.50 20200 ---- 1944.75B 1758.75A 1944.75B 1823.25 -43.00 1866.25 20250 ---- 1994.50B 1808.50A 1994.50B 1873.25 -42.75 1916.00 20300 ---- 2044.00B 1858.75A 2044.00B 1923.00 -42.75 1965.75 20400 ---- 2144.00B 1957.75A 2144.00B 2022.50 -43.00 2065.50 20500 ---- 2243.75B 2057.75A 2243.75B 2122.25 -43.00 2165.25 20750 ---- 2492.75B 2306.75A 2492.75B 2371.50 -43.00 2414.50 21000 ---- 2742.00B 2556.25A 2742.00B 2621.00 -42.75 2663.75 21250 ---- 2991.25B 2805.25A 2991.25B 2870.25 -42.75 2913.00 21500 ---- 3240.50B 3054.50A 3240.50B 3119.50 -42.75 3162.25 21750 ---- 3490.00B 3304.00A 3490.00B 3369.00 -42.50 3411.50 22000 ---- 3739.25B 3553.00A 3739.25B 3618.25 -42.75 3661.00 22500 ---- 4237.75B 4051.75A 4237.75B 4117.25 -42.50 4159.75 23000 ---- 4736.25B 4550.25A 4736.25B 4616.00 -42.50 4658.50 23500 ---- 5235.00B 5049.00A 5235.00B 5114.75 -42.50 5157.25 24000 ---- 5733.50B 5547.50A 5733.50B 5613.75 -42.25 5656.00 24500 ---- 6232.25B 6046.25A 6232.25B 6112.50 -42.25 6154.75 25000 ---- 6730.75B 6544.75A 6730.75B 6611.25 -42.25 6653.50 25500 ---- 7229.50B 7043.75A 7229.50B 7110.25 -42.00 7152.25 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 ---- ---- ---- ---- .05 -.05 .10 8000 ---- ---- ---- ---- .10 -.05 .15 8500 ---- ---- ---- ---- .20 -.05 .25 9000 ---- ---- ---- ---- .30 -.05 .35 9500 ---- ---- ---- ---- .40 -.10 .50 40 10000 ---- ---- ---- ---- .60 -.15 .75 25 10500 ---- ---- ---- ---- .85 -.20 1.05 2 10750 ---- ---- ---- ---- 1.00 -.20 1.20 11000 ---- ---- 1.40A 1.40A 1.20 -.25 1.45 238 11250 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 235 11500 2.35 2.35 1.85A 2.35A 1.65 -.35 1 2.00 42 11750 ---- ---- 2.15A 2.15A 1.95 -.40 2.35 31 12000 ---- ---- 2.50A 2.50A 2.35 -.45 2.80 28 12250 ---- ---- 2.90A 2.90A 2.75 -.50 3.25 251 12500 ---- ---- 3.35A 3.35A 3.20 -.60 3.80 93 12750 ---- ---- 3.85A 3.85A 3.70 -.70 4.40 32 13000 5.75 5.75 4.45A 5.75A 4.30 -.70 1 5.00 1 301 13250 ---- 6.00B 5.25A 6.00B 5.00 -.75 5.75 8 13500 5.25 7.00B 5.25 5.25B 5.75 -1.00 2 6.75 139 13750 ---- 8.00B 7.00A 8.00B 6.75 -1.00 7.75 22 14000 ---- 9.25B 8.00A 9.25B 7.75 -1.25 9.00 205 14250 ---- 10.75B 9.00A 10.75B 9.00 -1.25 10.25 144 738 14500 13.00 13.00 10.50A 10.75 10.75 -1.25 4 12.00 5 80 14600 11.00 13.25B 11.00 12.00A 11.25 -1.50 12 12.75 14700 11.75 14.25B 11.75 11.75B 12.00 -1.50 1 13.50 14750 ---- 14.75B 12.25A 14.75B 12.50 -1.50 14.00 53 14800 12.75 15.25B 12.75 12.75 12.75 -1.75 1 14.50 14900 ---- 16.25B 13.50A 16.25B 13.75 -1.50 15.25 1 15000 17.75 17.75 14.00 14.75A 14.50 -1.75 260 16.25 301 433 15100 ---- 18.50B 15.50A 18.50B 15.50 -2.00 1 17.50 19 20 15200 ---- 20.00B 16.50A 20.00B 16.75 -1.75 18.50 4 15250 ---- 20.75B 17.00A 20.75B 17.25 -2.00 19.25 125 158 15300 ---- 21.50B 17.75A 21.50B 18.00 -2.00 20.00 17 51 15400 19.00 23.25B 19.00 19.25B 19.25 -2.25 5 21.50 55 15500 21.25 25.25B 20.50A 21.25A 20.75 -2.25 69 23.00 2 204 15600 ---- 27.25B 22.00A 27.25B 22.50 -2.50 25.00 10 15700 23.50 30.00B 23.50 23.50B 24.25 -2.75 1 27.00 12 15750 ---- 31.00B 24.75A 31.00B 25.25 -3.00 28.25 143 15800 25.75 32.75B 25.75 26.75A 26.50 -3.00 3 29.50 3 15900 ---- 35.75B 28.00A 35.75B 29.00 -3.00 32.00 4 16000 31.75 39.50B 30.50A 31.75A 31.75 -3.25 3 35.00 1 616 16100 ---- 43.50B 33.25A 43.50B 34.75 -3.75 56 38.50 38 45 16200 ---- 48.00B 36.25A 48.00B 38.25 -4.25 1 42.50 10 63 16250 38.75 50.50B 38.00A 38.75A 40.25 -4.25 2 44.50 413 388 16300 42.25 53.00B 40.00A 42.25A 42.50 -4.25 2 46.75 2 11 16400 ---- 59.00B 44.00A 59.00B 47.00 -4.75 51.75 99 135 16500 64.00 65.25B 48.75A 52.50A 52.25 -5.25 300 57.50 24 475 16600 56.50 72.75B 54.00A 56.50B 58.25 -5.50 1 63.75 2 42 16700 ---- 81.25B 60.00A 81.25B 64.75 -6.25 71.00 1 18 16750 80.50 85.75B 63.25A 64.50B 68.50 -6.50 61 75.00 331 547 16800 ---- 90.50B 66.75A 90.50B 72.50 -6.75 56 79.25 4 21 16900 76.75 101.25B 74.25A 77.00A 81.00 -7.25 5 88.25 9 54 17000 84.00 113.25B 83.00A 84.00B 90.75 -8.00 201 98.75 443 519 17100 ---- 126.50B 92.75A 126.50B 101.75 -8.50 110.25 2 256 17200 108.75 141.25B 103.75A 108.75B 114.00 -9.50 4 123.50 8 109 17250 ---- 149.50B 110.00A 149.50B 120.75 -9.75 51 130.50 205 322 17300 ---- 158.25B 116.25A 158.25B 128.00 -10.25 1 138.25 50 155 17400 140.00 176.75B 130.50A 140.00A 143.50 -11.25 2 154.75 52 99 17500 ---- 197.75B 146.50A 146.50A 160.75 -12.25 4 173.00 10 295 17600 186.00 220.75B 164.25A 183.00B 180.25 -13.50 77 193.75 110 83 17700 ---- 246.50B 184.00A 184.00A 201.75 -15.00 2 216.75 238 186 17750 222.75 260.25B 194.75A 222.75B 213.50 -15.75 19 229.25 41 372 17800 234.25 274.75B 206.25A 229.75B 226.00 -16.25 86 242.25 83 116 17900 303.00 306.25B 231.00A 238.00A 252.75 -18.00 139 270.75 11 80 18000 315.25 340.75B 258.75A 288.00B 282.75 -19.50 150 302.25 170 567 18100 ---- 379.00B 289.25A 289.25A 316.00 -21.00 4 337.00 21 267 18200 337.75 420.00B 323.25A 337.75B 352.50 -23.00 3 375.50 25 83 18250 ---- 442.25B 341.50A 341.50A 372.25 -23.75 15 396.00 11 93 18300 458.25 465.50B 360.75A 367.25A 393.00 -24.50 14 417.50 4 66 18400 427.50 514.50B 402.50A 427.50B 437.25 -26.00 5 463.25 243 229 18500 ---- 568.00B 447.75A 447.75A 485.50 -27.75 513.25 12 539 18600 ---- 625.25B 497.00A 497.00A 538.25 -28.75 567.00 10 18 18700 ---- 686.50B 550.50A 550.50A 595.00 -30.00 625.00 12 18750 ---- 718.75B 579.00A 579.00A 625.00 -30.75 655.75 236 235 18800 ---- 752.00B 608.50A 608.50A 655.75 -31.50 687.25 18900 ---- 821.25B 670.50A 670.50A 720.75 -32.75 753.50 1 19000 ---- 894.25B 736.50A 736.50A 789.75 -33.75 823.50 4 19100 ---- 970.50B 806.50A 806.50A 862.25 -34.75 897.00 19200 ---- 1034.75B 880.25A 880.25A 938.25 -36.00 974.25 19250 ---- 1076.00B 918.25A 1072.50B 977.50 -36.50 1014.00 19300 ---- 1118.00B 957.25A 1107.50B 1017.50 -37.25 1054.75 19400 ---- 1204.00B 1051.50A 1200.25B 1099.50 -38.50 1138.00 19420 ---- 1221.25B 1068.25A 1217.75B 1116.50 -38.50 1155.00 19450 ---- 1247.50B 1091.00A 1244.00B 1141.75 -38.75 1180.50 19470 ---- 1265.00B 1108.50A 1253.50B 1158.75 -39.00 1197.75 19500 ---- 1292.00B 1134.25A 1288.25B 1184.50 -39.25 1223.75 13 19520 ---- 1305.25B 1150.25A 1295.00B 1201.75 -39.50 1241.25 19540 ---- 1323.00B 1167.25A 1311.00B 1219.00 -39.75 1258.75 19550 ---- 1332.00B 1176.00A 1320.00B 1227.75 -39.75 1267.50 19570 ---- 1349.75B 1191.75A 1338.00B 1245.25 -40.00 1285.25 19600 ---- 1377.00B 1218.50A 1365.00B 1271.75 -40.00 1311.75 19700 ---- 1468.00B 1304.50A 1456.00B 1361.00 -41.00 1402.00 19750 ---- 1514.00B 1354.00A 1502.00B 1406.25 -41.25 1447.50 19800 ---- 1560.50B 1400.75A 1548.50B 1452.00 -41.75 1493.75 19900 ---- 1658.75B 1487.75A 1658.75B 1544.75 -42.00 1586.75 1 19950 ---- 1701.50B 1537.75A 1689.25B 1591.50 -42.25 1633.75 20000 ---- 1749.00B 1584.25A 1736.75B 1638.50 -42.50 1681.00 20050 ---- 1796.75B 1631.25A 1784.50B 1686.00 -42.50 1728.50 20100 ---- 1844.75B 1678.25A 1832.50B 1733.50 -42.75 1776.25 20200 ---- 1941.00B 1774.75A 1928.75B 1829.50 -42.50 1872.00 20250 ---- 1994.00B 1818.25A 1994.00B 1877.75 -42.50 1920.25 20300 ---- 2042.50B 1866.25A 2042.50B 1926.00 -42.75 1968.75 20400 ---- 2139.75B 1963.75A 2139.75B 2023.25 -42.75 2066.00 20450 ---- 2188.50B 2012.25A 2188.50B 2072.00 -42.75 2114.75 20460 ---- 2193.75B 2024.25A 2181.50B 2081.75 -42.75 2124.50 20480 ---- 2213.50B 2043.50A 2201.00B 2101.25 -42.75 2144.00 20500 ---- 2237.50B 2059.50A 2237.50B 2120.75 -42.75 2163.50 20510 ---- 2242.75B 2072.75A 2230.50B 2130.50 -42.75 2173.25 20530 ---- 2262.50B 2092.25A 2250.00B 2150.25 -42.75 2193.00 20550 ---- 2286.50B 2108.25A 2286.50B 2169.75 -42.75 2212.50 20750 ---- 2483.25B 2304.25A 2483.25B 2366.25 -42.75 2409.00 20770 ---- 2498.50B 2327.50A 2486.00B 2386.00 -42.75 2428.75 20790 ---- 2518.25B 2347.25A 2505.75B 2405.75 -42.75 2448.50 20800 ---- 2532.75B 2353.75A 2532.75B 2415.50 -42.75 2458.25 20820 ---- 2547.75B 2376.75A 2535.50B 2435.25 -42.75 2478.00 20840 ---- 2567.50B 2396.25A 2555.25B 2455.00 -42.75 2497.75 20850 ---- 2582.00B 2402.75A 2582.00B 2464.75 -42.75 2507.50 20870 ---- 2597.00B 2426.00A 2584.75B 2484.50 -42.75 2527.25 21000 ---- 2730.25B 2550.50A 2730.25B 2612.75 -42.75 2655.50 21250 ---- 2977.50B 2799.00A 2977.50B 2860.25 -42.50 2902.75 21500 ---- 3225.25B 3045.50A 3225.25B 3108.00 -42.50 3150.50 21750 ---- 3473.25B 3293.25A 3473.25B 3356.00 -42.50 3398.50 22000 ---- 3721.25B 3541.50A 3721.25B 3604.25 -42.50 3646.75 22500 ---- 4217.50B 4037.75A 4217.50B 4100.75 -42.50 4143.25 23000 ---- 4714.00B 4534.25A 4714.00B 4597.50 -42.25 4639.75 23500 ---- 5210.25B 5030.75A 5210.25B 5094.25 -42.25 5136.50 24000 ---- 5706.75B 5527.25A 5706.75B 5591.00 -42.00 5633.00 24500 ---- 6203.25B 6023.50A 6203.25B 6087.75 -42.00 6129.75 25000 ---- 6699.50B 6520.25A 6699.50B 6584.50 -42.00 6626.50 25500 ---- 7196.00B 7016.50A 7196.00B 7081.25 -42.00 7123.25 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 .00 .20 7000 ---- ---- ---- ---- .30 -.05 .35 7500 ---- ---- ---- ---- .45 -.05 .50 8000 ---- ---- ---- ---- .65 -.10 .75 8500 ---- ---- ---- ---- .95 -.10 1.05 9000 ---- ---- ---- ---- 1.30 -.15 1.45 9500 ---- ---- ---- ---- 1.75 -.20 1.95 10000 ---- ---- ---- ---- 2.35 -.20 2.55 10500 ---- ---- ---- ---- 3.05 -.30 3.35 11000 ---- ---- 4.50A 4.50A 4.15 -.40 4.55 11250 ---- ---- ---- ---- 4.75 -.50 5.25 11500 ---- ---- 5.75A 5.75A 5.50 -.50 6.00 11750 ---- ---- ---- ---- 6.25 -.50 6.75 12000 ---- ---- ---- ---- 7.00 -.50 7.50 12250 ---- ---- 8.50A 8.50A 8.00 -.75 8.75 12500 ---- ---- 9.50A 9.50A 9.00 -.75 9.75 12750 ---- ---- 10.75A 10.75A 10.25 -.75 11.00 13000 ---- ---- 12.00A 12.00A 11.75 -.75 12.50 8 13250 ---- ---- 13.75A 13.75A 13.25 -1.00 14.25 13500 ---- ---- 15.50A 15.50A 15.25 -.75 16.00 13750 ---- ---- 17.50A 17.50A 17.25 -1.00 18.25 14000 ---- ---- 20.00A 20.00A 19.75 -1.00 20.75 4 14250 ---- 24.25B 22.75A 22.75A 22.75 -1.25 24.00 1 14500 ---- 28.25B 26.00A 28.00B 26.25 -1.50 27.75 1 14750 ---- 33.25B 30.25A 33.00B 30.50 -1.75 32.25 6 15000 38.25 39.25B 35.25A 38.25A 35.75 -2.25 1 38.00 2 7 15250 ---- 47.00B 41.25A 47.00B 42.00 -3.00 45.00 7 15500 ---- 56.50B 48.75A 56.50B 50.00 -3.50 53.50 20 15750 58.50 68.25B 58.25A 59.25 60.00 -4.25 10 64.25 18 16000 ---- 83.00B 70.00A 83.00B 72.50 -5.00 1 77.50 5 14 16250 87.50 101.00B 84.50A 87.50B 88.00 -6.25 2 94.25 4 16500 104.75 123.50B 102.50A 102.75B 107.50 -7.00 4 114.50 6 16750 ---- 151.50B 125.00A 151.00B 131.25 -8.75 140.00 3 5 17000 ---- 185.50B 153.00A 185.00B 161.00 -10.25 171.25 6 31 17250 ---- 227.25B 187.25A 226.50B 197.75 -12.25 2 210.00 1 13 17500 ---- 278.00B 229.75A 277.00B 243.00 -14.50 4 257.50 1 23 17750 ---- 340.00B 281.75A 339.00B 298.75 -16.50 1 315.25 13 18000 398.00 415.25B 345.25A 398.00B 366.50 -19.00 1 385.50 21 18250 ---- 504.75B 422.25A 503.75B 448.50 -21.25 469.75 1 18500 ---- 610.75B 514.50A 603.75B 546.25 -23.75 570.00 18750 ---- 734.50B 625.00A 719.50B 661.00 -26.50 687.50 19000 ---- 876.25B 753.00A 873.50B 794.25 -29.00 823.25 4 19250 ---- 1036.25B 899.75A 1033.25B 945.50 -31.75 977.25 19500 ---- ---- 1109.00A 1109.00A 1115.00 -34.25 1149.25 19750 ---- ---- 1295.25A 1295.25A 1300.75 -36.75 1337.50 20000 ---- ---- ---- ---- 1501.00 -39.00 1540.00 20250 ---- ---- ---- ---- 1713.50 -40.75 1754.25 20500 ---- ---- ---- ---- 1935.75 -42.00 1977.75 20750 ---- ---- ---- ---- 2165.25 -43.00 2208.25 21000 ---- ---- ---- ---- 2400.50 -43.25 2443.75 21250 ---- ---- ---- ---- 2639.50 -43.50 2683.00 21500 ---- ---- ---- ---- 2881.00 -43.50 2924.50 21750 ---- ---- ---- ---- 3124.25 -43.50 3167.75 22000 ---- ---- ---- ---- 3368.75 -43.25 3412.00 22250 ---- ---- ---- ---- 3614.00 -43.25 3657.25 22500 ---- ---- ---- ---- 3859.75 -43.25 3903.00 23000 ---- ---- ---- ---- 4352.50 -43.00 4395.50 23500 ---- ---- ---- ---- 4846.00 -42.75 4888.75 24000 ---- ---- ---- ---- 5339.75 -42.75 5382.50 24500 ---- ---- ---- ---- 5833.75 -42.75 5876.50 25000 ---- ---- ---- ---- 6327.75 -42.75 6370.50 25500 ---- ---- ---- ---- 6822.00 -42.50 6864.50 26000 ---- ---- ---- ---- 7316.25 -42.50 7358.75 26500 ---- ---- ---- ---- 7810.50 -42.25 7852.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4362 7887 53333 QN4 APR24 WEEK 4 - Nasdaq Weekly E-Mini Options CALL CALL 4000 ---- 14374.50B 4203.75A 4203.75A 14325.25 +45.25 4280.00 4500 ---- 13876.00B 3705.75A 3705.75A 13827.00 +45.25 3781.75 5000 ---- 13378.00B 3207.50A 3207.50A 13328.50 +45.00 3283.50 5500 ---- 12880.00B 2709.50A 2709.50A 12830.25 +45.00 2785.25 6000 ---- 12381.75B 2211.25A 2211.25A 12332.00 +45.00 2287.00 6500 ---- 11884.00B 1713.25A 1713.25A 11833.50 +44.75 1788.75 7000 ---- 11385.75B 1215.00A 1215.00A 11335.25 +44.75 1290.50 7500 ---- 10887.50B 0717.00A 0717.00A 10837.00 +44.75 0792.25 8000 ---- 10389.75B 0218.75A 0218.75A 10338.50 +44.50 0294.00 8500 ---- 9891.50B 9720.75A 9720.75A 9840.25 +44.50 9795.75 9000 ---- 9393.75B 9222.75A 9222.75A 9342.00 +44.50 9297.50 9500 ---- 8895.25B 8724.50A 8724.50A 8843.75 +44.50 8799.25 10000 ---- 8397.50B 8226.50A 8226.50A 8345.25 +44.25 8301.00 10500 ---- 7899.25B 7728.50A 7728.50A 7847.00 +44.25 7802.75 11000 ---- 7401.25B 7230.50A 7230.50A 7348.75 +44.00 7304.75 11250 ---- 7152.50B 6981.75A 6981.75A 7099.75 +44.00 7055.75 11500 ---- 6903.50B 6732.75A 6732.75A 6850.75 +44.00 6806.75 11750 ---- 6654.75B 6484.00A 6484.00A 6601.50 +43.75 6557.75 12000 ---- 6405.75B 6235.00A 6235.00A 6352.50 +43.75 6308.75 12250 ---- 6156.75B 5986.25A 5986.25A 6103.50 +43.75 6059.75 12500 ---- 5908.00B 5737.50A 5737.50A 5854.50 +43.50 5811.00 12750 ---- 5659.25B 5488.75A 5488.75A 5605.75 +43.75 5562.00 13000 ---- 5410.50B 5240.00A 5240.00A 5356.75 +43.50 5313.25 13250 ---- 5161.75B 4991.25A 4991.25A 5108.00 +43.50 5064.50 13500 ---- 4913.00B 4742.75A 4742.75A 4859.25 +43.25 4816.00 13750 ---- 4664.25B 4494.00A 4494.00A 4610.25 +43.00 4567.25 14000 ---- 4416.00B 4245.50A 4245.50A 4361.50 +43.00 4318.50 14250 ---- 4167.25B 3997.00A 3997.00A 4113.00 +43.00 4070.00 1 14500 ---- 3918.75B 3748.75A 3748.75A 3864.25 +42.75 3821.50 14600 ---- 3819.50B 3649.25A 3649.25A 3765.00 +42.75 3722.25 14700 ---- 3720.25B 3550.00A 3550.00A 3665.50 +42.50 3623.00 14750 ---- 3670.50B 3500.25A 3500.25A 3616.00 +42.75 3573.25 14800 ---- 3621.75B 3450.75A 3450.75A 3566.25 +42.50 3523.75 14900 ---- 3521.25B 3351.50A 3351.50A 3467.00 +42.75 3424.25 15000 ---- 3422.00B 3252.25A 3252.25A 3367.75 +42.75 3325.00 15100 ---- 3323.00B 3153.00A 3153.00A 3268.25 +42.50 3225.75 15200 ---- 3223.50B 3054.00A 3054.00A 3169.25 +42.50 3126.75 15250 ---- 3174.25B 3004.25A 3004.25A 3119.50 +42.50 3077.00 15300 ---- 3124.50B 2954.75A 2954.75A 3070.00 +42.50 3027.50 15400 ---- 3025.50B 2855.75A 2855.75A 2970.75 +42.25 2928.50 15500 ---- 2926.00B 2756.75A 2756.75A 2871.75 +42.50 2829.25 15600 ---- 2827.25B 2658.00A 2658.00A 2772.50 +42.25 2730.25 15700 ---- 2729.00B 2559.25A 2559.25A 2673.50 +42.25 2631.25 15750 ---- 2679.50B 2509.75A 2509.75A 2624.00 +42.00 2582.00 15800 ---- 2629.00B 2460.50A 2460.50A 2574.50 +42.00 2532.50 15850 ---- ---- ---- 2411.25A 2525.25 ---- ---- 15900 ---- 2530.25B 2362.00A 2362.00A 2475.75 +42.00 2433.75 15950 ---- 2482.00B 2312.75A 2312.75A 2426.25 +41.75 2384.50 16000 ---- 2431.25B 2263.50A 2263.50A 2377.00 +42.00 2335.00 16050 ---- 2382.25B 2214.50A 2214.50A 2327.50 +41.75 2285.75 16100 ---- 2333.00B 2165.50A 2165.50A 2278.25 +41.75 2236.50 16150 ---- 2283.50B 2116.50A 2116.50A 2229.00 +41.75 2187.25 16200 ---- 2234.25B 2067.50A 2067.50A 2179.75 +41.50 2138.25 16250 ---- 2181.00B 2023.00A 2023.00A 2130.50 +41.25 2089.25 16300 ---- 2134.75B 1974.25A 1974.25A 2081.25 +41.25 2040.00 16350 ---- 2082.50B 1925.50A 1925.50A 2032.25 +41.00 1991.25 16400 ---- 2036.50B 1876.75A 1876.75A 1983.25 +41.00 1942.25 16450 ---- 1984.75B 1828.25A 1828.25A 1934.25 +40.75 1893.50 16500 ---- 1935.75B 1779.75A 1779.75A 1885.50 +40.75 1844.75 16550 ---- 1886.75B 1731.50A 1731.50A 1836.75 +40.75 1796.00 16600 ---- 1838.00B 1683.25A 1683.25A 1788.00 +40.50 1747.50 16650 ---- 1789.00B 1635.25A 1635.25A 1739.50 +40.25 1699.25 16700 ---- 1740.50B 1587.50A 1587.50A 1691.00 +40.00 1651.00 16750 ---- 1692.00B 1539.75A 1539.75A 1642.75 +40.00 1602.75 16800 ---- 1643.75B 1492.25A 1492.25A 1594.50 +39.75 1554.75 16850 ---- 1595.50B 1445.00A 1445.00A 1546.50 +39.50 1507.00 16900 ---- 1547.25B 1398.00A 1398.00A 1498.50 +39.00 1459.50 16950 ---- 1499.25B 1351.25A 1351.25A 1450.75 +38.75 1412.00 17000 ---- 1451.50B 1299.25A 1299.25A 1403.25 +38.25 1365.00 17050 ---- 1404.00B 1253.50A 1253.50A 1356.00 +38.00 1318.00 17100 ---- 1356.50B 1208.00A 1208.00A 1309.00 +37.50 1271.50 17150 ---- 1309.25B 1162.50A 1162.50A 1262.25 +37.25 1225.00 17200 ---- 1262.75B 1117.75A 1117.75A 1215.75 +36.75 1179.00 17250 ---- 1215.75B 1073.25A 1073.25A 1169.50 +36.25 1133.25 1 17300 ---- 1171.50B 1029.50A 1029.50A 1123.75 +35.75 1088.00 17350 ---- 1127.00B 986.00A 986.00A 1078.25 +35.00 1043.25 17400 ---- 1081.00B 943.00A 943.00A 1033.25 +34.50 998.75 17450 ---- 1035.25B 899.25A 899.25A 988.75 +34.00 954.75 17500 ---- 990.00B 837.75A 837.75A 944.50 +33.25 911.25 4 17550 ---- 945.75B 795.50A 795.50A 901.00 +32.75 868.25 17600 ---- 901.50B 754.75A 754.75A 858.00 +32.00 826.00 17650 ---- 857.50B 714.50A 857.50B 815.50 +31.25 784.25 17700 ---- 814.50B 675.25A 814.50B 773.75 +30.50 743.25 17750 ---- 792.25B 636.50A 792.25B 732.75 +29.75 703.00 2 17800 ---- 750.75B 599.00A 750.75B 692.50 +29.00 663.50 2 17850 ---- 710.00B 562.25A 710.00B 653.00 +28.00 625.00 17900 ---- 670.00B 526.50A 670.00B 614.25 +27.00 587.25 1 17950 ---- 630.75B 491.75A 630.75B 576.50 +26.00 550.50 18000 ---- 592.50B 458.25A 592.50B 539.75 +24.75 515.00 7 18050 ---- 555.25B 425.75A 555.25B 503.75 +23.50 480.25 18100 ---- 519.00B 394.25A 519.00B 469.00 +22.25 446.75 1 2 18150 ---- 484.00B 364.25A 484.00B 435.50 +21.00 414.50 18200 ---- 450.00B 335.50A 450.00B 403.25 +20.00 1 383.25 2 2 18250 ---- 417.25B 308.00A 417.25B 372.00 +18.50 353.50 1 1 18300 323.00 386.00B 281.75A 323.00B 342.25 +17.50 1 324.75 1 8 18350 295.50 355.75B 256.50A 295.50B 313.75 +16.25 1 297.50 1 18400 244.75 326.75B 233.25A 269.50B 286.75 +15.00 12 271.75 1 2 18450 ---- 299.00B 211.50A 211.50A 261.00 +13.75 247.25 1 4 18500 ---- 272.50B 191.00A 191.00A 236.75 +12.75 1 224.00 36 36 18550 ---- 247.50B 172.00A 172.00A 214.25 +11.75 202.50 3 18600 ---- 223.75B 154.25A 154.25A 193.00 +11.00 2 182.00 2 2 18650 ---- 201.50B 138.00A 138.00A 173.00 +9.75 163.25 33 33 18700 ---- 180.75B 123.00A 123.00A 154.75 +9.00 145.75 45 46 18750 ---- 161.75B 109.25A 109.25A 137.75 +8.00 129.75 7 25 18800 135.75 144.25B 96.75A 135.75A 122.25 +7.25 8 115.00 2 4 18850 ---- 128.00B 85.25A 85.25A 108.00 +6.25 101.75 1 18900 112.75 113.25B 75.00A 112.75A 95.25 +5.75 8 89.50 3 20 18950 ---- 99.75B 65.75A 65.75A 83.50 +5.00 78.50 6 19000 ---- 87.75B 57.50A 57.50A 72.75 +4.00 5 68.75 43 44 19050 ---- 76.75B 50.00A 50.00A 63.50 +3.50 60.00 1 19100 ---- 67.00B 43.75A 43.75A 55.00 +2.75 52.25 8 55 19150 ---- 58.25B 37.50A 37.50A 47.50 +2.00 45.50 56 49 19200 ---- 50.50B 32.50A 32.50A 41.00 +1.75 39.25 1 37 19250 ---- 43.75B 28.00A 28.00A 35.25 +1.25 34.00 31 19300 ---- 37.75B 24.00A 24.00A 30.25 +.75 29.50 2 12 19350 ---- 32.50B 20.75A 20.75A 25.75 +.25 25.50 1 1 19400 ---- 28.00B 18.00A 18.00A 22.00 .00 10 22.00 9 19 19450 ---- 24.00B 15.50A 15.50A 18.75 -.25 19.00 2 4 19500 18.50 20.50 13.25A 19.75A 16.00 -.25 117 16.25 7 18 19550 ---- 17.50B 11.50A 11.50A 13.75 -.25 14.00 1 1 19600 ---- 15.00B 10.00A 10.00A 11.75 -.50 12.25 1 4 19650 ---- 12.75B 8.50A 8.50A 10.00 -.50 10.50 19700 ---- 10.50B 7.50A 7.50A 8.50 -.50 2 9.00 2 19750 ---- 9.00B 6.50A 6.50A 7.25 -.50 7.75 2 19800 ---- 7.75B 5.75A 5.75A 6.25 -.50 6 6.75 1 10 19900 ---- 5.50B 4.35A 4.35A 4.65 -.35 5.00 6 11 20000 ---- 4.10B 3.45A 3.45A 3.50 -.20 3.70 10 20100 ---- 3.00B ---- 3.00B 2.70 -.05 2.75 1 1 20200 ---- 2.25B ---- 2.25B 2.10 +.05 2.05 3 20250 ---- 1.95B ---- 1.90B 1.85 +.05 1.80 20300 ---- 1.65B ---- 1.65B 1.65 +.10 1.55 50 20400 ---- 1.25B ---- 1.25B 1.35 +.15 1.20 15 20500 ---- ---- ---- ---- 1.10 +.15 .95 1 20750 ---- ---- ---- ---- .60 +.10 .50 5 21000 ---- ---- ---- ---- .35 +.05 .30 14 21250 ---- ---- ---- ---- .20 +.05 .15 14 21500 ---- ---- ---- ---- .10 .00 .10 1 21750 ---- ---- ---- ---- .10 +.05 .05 22000 ---- ---- ---- ---- .05 .00 .05 13 22500 ---- ---- ---- ---- CAB .00 CAB 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 174 274 642 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 ---- ---- ---- ---- .05 -.05 .10 10500 ---- ---- ---- ---- .10 -.05 .15 11000 ---- ---- ---- ---- .20 -.10 .30 4 11250 ---- ---- ---- ---- .30 -.10 .40 11500 ---- ---- ---- ---- .35 -.15 .50 230 11750 ---- ---- ---- ---- .45 -.20 .65 12000 ---- ---- ---- ---- .60 -.20 .80 5 12250 ---- ---- ---- ---- .75 -.30 1.05 12500 ---- ---- 1.20A 1.20A .95 -.35 1.30 16 12750 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 23 13000 ---- ---- 1.60A 1.60A 1.50 -.45 1.95 20 13250 ---- ---- 1.85A 1.85A 1.80 -.55 2.35 13500 ---- ---- 2.20A 2.20A 2.15 -.65 2.80 13750 ---- ---- 2.55A 2.55A 2.50 -.70 3.20 16 14000 ---- 3.80B 3.05A 3.80B 2.95 -.80 3.75 1 33 14250 ---- 4.45B 3.55A 4.45B 3.45 -.85 4.30 20 14500 ---- ---- 4.10A 4.10A 4.05 -.95 5.00 36 14600 4.35 5.50B 4.35 4.35B 4.35 -.90 5 5.25 1 4 14700 ---- 5.75B 4.60A 5.75B 4.65 -.85 5.50 14750 ---- 6.00B 4.75A 6.00B 4.80 -.95 5.75 2 14800 ---- 6.25B 4.90A 6.25B 4.95 -1.05 6.00 14900 ---- 6.50B 5.25A 6.50B 5.25 -1.00 6.25 6 15000 ---- 7.00B 5.75A 7.00B 5.75 -1.00 6.75 28 15100 ---- 7.50B 6.00A 7.50B 6.00 -1.25 7.25 6 15200 ---- 8.00B 6.50A 8.00B 6.50 -1.00 7.50 15250 ---- 8.25B 6.75A 8.25B 6.75 -1.00 7.75 1 15300 ---- 8.50B 7.00A 8.50B 7.00 -1.00 8.00 15400 ---- 9.25B 7.50A 9.25B 7.50 -1.00 8.50 15500 ---- 9.75B 8.00A 9.75B 8.00 -1.25 9.25 18 15600 ---- 10.50B 8.50A 10.50B 8.50 -1.25 9.75 15700 ---- 11.25B 9.25A 11.00B 9.25 -1.25 10.50 2 15750 ---- 11.75B 9.50A 11.75B 9.50 -1.50 11.00 1 15800 ---- 12.25B 9.75A 12.25B 10.00 -1.25 11.25 1 15850 ---- ---- ---- 10.25A 10.25 ---- ---- 15900 ---- 13.25B 10.50A 13.25B 10.75 -1.50 12.25 1 15950 ---- 13.75B 11.00A 13.75B 11.25 -1.50 12.75 16000 13.25 14.25B 11.25A 13.25B 11.50 -1.75 1 13.25 6 665 16050 ---- 15.00B 11.75A 15.00B 12.00 -1.75 13.75 1 16100 ---- 15.75B 12.25A 15.75B 12.50 -1.75 14.25 13 16150 ---- 16.50B 12.75A 16.50B 13.25 -1.75 15.00 16200 ---- 17.25B 13.25A 17.25B 13.75 -2.00 15.75 1 16250 ---- 18.25B 14.00A 18.25B 14.25 -2.25 16.50 88 89 16300 ---- 19.25B 14.50A 19.25B 15.00 -2.25 17.25 43 114 16350 20.25 20.25 15.25A 20.25A 15.75 -2.25 1 18.00 16400 ---- 21.50B 16.00A 21.50B 16.50 -2.50 19.00 3 16450 ---- 22.75B 16.75A 22.75B 17.50 -2.50 20.00 16500 23.00 24.00B 17.75A 23.00B 18.50 -2.50 1 21.00 140 16550 ---- 25.50B 18.50A 25.50B 19.50 -2.75 22.25 16600 ---- 27.00B 19.75A 27.00B 20.75 -2.75 23.50 3 16650 ---- 28.75B 20.75A 28.75B 22.00 -3.00 25.00 26 16700 22.00 31.00B 22.00 22.00B 23.25 -3.25 1 26.50 3 136 16750 ---- 32.75B 23.25A 32.75B 24.75 -3.50 28.25 2 31 16800 ---- 35.50B 24.50A 35.50B 26.50 -3.75 30.25 5 16850 ---- 38.00B 26.00A 38.00B 28.25 -4.00 32.25 16900 28.25 40.75B 27.75A 28.25A 30.25 -4.25 1 34.50 5 16950 ---- 43.75B 29.75A 43.75B 32.50 -4.50 37.00 17000 32.50 47.25B 31.75A 35.00B 34.75 -4.75 5 39.50 2 667 17050 34.50 50.75B 34.00A 34.50A 37.25 -5.25 1 42.50 61 62 17100 ---- 54.50B 36.25A 54.50B 40.00 -5.75 45.75 1 44 17150 ---- 58.50B 38.75A 58.50B 43.00 -6.25 49.25 6 17200 60.00 63.25B 41.75A 42.25B 46.50 -6.50 43 53.00 62 81 17250 ---- 68.25B 45.00A 68.25B 50.00 -7.25 57.25 51 17300 ---- 73.75B 48.50A 73.75B 54.00 -7.75 61.75 2 66 17350 67.75 79.75B 52.00A 67.75B 58.50 -8.00 1 66.50 1 1 17400 77.50 86.25B 56.50A 71.75A 63.25 -8.75 3 72.00 6 30 17450 ---- 93.25B 61.00A 93.25B 68.50 -9.25 77.75 17500 100.00 101.00B 66.00A 100.00B 74.25 -9.75 1 84.00 45 70 17550 76.00 109.25B 71.25A 73.50B 80.50 -10.50 5 91.00 2 2 17600 ---- 118.25B 77.25A 118.25B 87.25 -11.25 98.50 44 77 17650 ---- 128.00B 83.50A 128.00B 94.75 -11.75 106.50 1 17700 ---- 138.50B 90.50A 138.50B 102.75 -12.75 115.50 2 61 17750 ---- 149.75B 98.25A 149.75B 111.50 -13.50 125.00 3 17800 115.00 162.00B 106.50A 114.50A 121.25 -14.25 8 135.50 2 35 17850 ---- 175.25B 115.50A 115.50A 131.50 -15.25 146.75 3 17900 182.25 189.50B 125.25A 178.50B 142.50 -16.25 18 158.75 4 17950 ---- 204.50B 135.75A 135.75A 154.75 -17.25 172.00 6 18000 159.50 220.75B 147.25A 159.50B 167.75 -18.25 21 186.00 4 32 18050 ---- 238.25B 159.75A 159.75A 181.75 -19.50 201.25 18100 ---- 256.75B 173.25A 173.25A 196.75 -20.75 11 217.50 112 136 18150 ---- 276.75B 187.75A 187.75A 213.00 -22.00 235.00 44 44 18200 ---- 297.75B 203.50A 203.50A 230.50 -23.25 1 253.75 4 8 18250 ---- 320.25B 220.50A 220.50A 249.25 -24.50 273.75 3 6 18300 317.50 343.75B 238.50A 289.25A 269.25 -25.75 3 295.00 8 3 18350 311.75 369.00B 258.00A 311.75A 290.50 -27.00 1 317.50 6 3 18400 298.50 395.25B 278.50A 335.50A 313.25 -28.25 8 341.50 4 5 18450 ---- 423.00B 300.50A 300.50A 337.50 -29.25 3 366.75 1 2 18500 ---- 452.00B 324.00A 324.00A 363.25 -30.25 56 393.50 2 5 18550 ---- 482.50B 348.75A 348.75A 390.25 -31.25 421.50 18600 ---- 514.50B 375.00A 375.00A 419.00 -32.25 451.25 1 18650 ---- 547.75B 403.00A 403.00A 449.00 -33.25 482.25 18700 ---- 582.50B 432.00A 432.00A 480.50 -34.00 93 514.50 1 13 18750 ---- 618.25B 462.75A 462.75A 513.25 -35.00 548.25 20 18800 ---- 655.50B 495.00A 495.00A 547.50 -36.00 583.50 1 18850 ---- 694.00B 528.75A 528.75A 583.25 -36.50 619.75 18900 ---- 718.50B 564.00A 564.00A 620.00 -37.50 657.50 18950 ---- 754.25B 600.50A 600.50A 658.25 -38.25 696.50 19000 ---- 796.25B 638.25A 794.50B 697.50 -39.00 736.50 19050 ---- 839.50B 677.25A 835.00B 738.00 -39.50 777.50 19100 ---- 883.25B 734.25A 874.75B 779.25 -40.25 819.50 19150 ---- 922.25B 775.00A 913.50B 821.75 -40.75 862.50 19200 ---- 967.00B 817.25A 953.75B 865.00 -41.25 906.25 19250 ---- 1012.25B 859.50A 998.00B 909.00 -41.75 950.75 19300 ---- 1058.25B 903.50A 1044.75B 953.75 -42.25 996.00 19350 ---- 1104.50B 951.75A 1090.75B 999.25 -42.50 1041.75 19400 ---- 1151.50B 997.00A 1137.75B 1045.25 -43.00 1088.25 19450 ---- 1198.75B 1042.25A 1184.50B 1092.00 -43.00 1135.00 19500 ---- 1246.50B 1089.25A 1232.00B 1139.00 -43.25 1182.25 19550 ---- 1294.25B 1136.00A 1280.25B 1186.50 -43.25 1229.75 19600 ---- 1347.00B 1181.25A 1347.00B 1234.25 -43.50 1277.75 19650 ---- 1395.50B 1229.00A 1395.50B 1282.50 -43.50 1326.00 19700 ---- 1444.25B 1276.75A 1444.25B 1330.75 -43.50 1374.25 19750 ---- 1493.00B 1325.00A 1493.00B 1379.50 -43.25 1422.75 19800 ---- 1542.00B 1373.25A 1542.00B 1428.25 -43.25 1471.50 19900 ---- 1640.25B 1471.00A 1640.25B 1526.25 -43.25 1569.50 20000 ---- 1739.00B 1568.00A 1739.00B 1624.75 -43.00 1667.75 20100 ---- 1837.75B 1667.50A 1837.75B 1723.75 -42.75 1766.50 20200 ---- 1937.00B 1766.25A 1937.00B 1822.75 -42.75 1865.50 20250 ---- 1986.50B 1815.50A 1986.50B 1872.25 -42.75 1915.00 20300 ---- 2036.25B 1865.25A 2036.25B 1922.00 -42.75 1964.75 20400 ---- 2135.50B 1964.50A 2135.50B 2021.25 -42.75 2064.00 20500 ---- 2235.00B 2064.00A 2235.00B 2120.75 -42.50 2163.25 20750 ---- 2483.50B 2312.25A 2483.50B 2369.50 -42.50 2412.00 21000 ---- 2732.50B 2561.50A 2732.50B 2618.25 -42.75 2661.00 21250 ---- 2981.50B 2809.25A 2981.50B 2867.25 -42.75 2910.00 21500 ---- 3230.25B 3059.25A 3230.25B 3116.50 -42.50 3159.00 21750 ---- 3479.25B 3308.00A 3479.25B 3365.50 -42.75 3408.25 22000 ---- 3728.25B 3557.25A 3728.25B 3614.75 -42.50 3657.25 22500 ---- 4226.25B 4055.00A 4226.25B 4113.00 -42.50 4155.50 23000 ---- 4724.50B 4553.25A 4724.50B 4611.25 -42.50 4653.75 23500 ---- 5222.50B 5051.50A 5222.50B 5109.50 -42.50 5152.00 24000 ---- 5720.50B 5549.25A 5720.50B 5608.00 -42.25 5650.25 24500 ---- 6218.75B 6047.50A 6218.75B 6106.25 -42.25 6148.50 25000 ---- 6716.75B 6545.75A 6716.75B 6604.50 -42.25 6646.75 25500 ---- 7214.75B 7043.50A 7214.75B 7103.00 -42.00 7145.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 292 563 3254 QNE APR24 Nasdaq Monthly E-Mini Options CALL 3500 ---- 14868.25B 4697.25A 4697.25A 14815.00 +45.25 4769.75 4000 ---- 14370.00B 4199.25A 4199.25A 14317.00 +45.25 4271.75 4500 ---- 13872.00B 3701.25A 3701.25A 13818.75 +45.00 3773.75 5000 ---- 13374.00B 3203.25A 3203.25A 13320.75 +45.00 3275.75 5500 ---- 12876.25B 2705.50A 2705.50A 12822.75 +45.00 2777.75 6000 ---- 12378.25B 2207.50A 2207.50A 12324.75 +45.00 2279.75 6500 ---- 11880.25B 1709.50A 1709.50A 11826.75 +45.00 1781.75 7000 ---- 11383.00B 1211.50A 1211.50A 11328.75 +44.75 1284.00 7500 ---- 10884.50B 0713.50A 0713.50A 10830.50 +44.50 0786.00 8000 ---- 10386.50B 0215.50A 0215.50A 10332.50 +44.50 0288.00 8500 ---- 9889.25B 9717.75A 9717.75A 9834.50 +44.50 9790.00 9000 ---- 9390.75B 9219.75A 9219.75A 9336.50 +44.25 9292.25 9500 ---- 8892.75B 8721.75A 8721.75A 8838.50 +44.25 8794.25 10000 ---- 8395.75B 8224.00A 8224.00A 8340.50 +44.00 8296.50 10500 ---- 7897.25B 7726.25A 7726.25A 7842.75 +44.25 7798.50 10750 ---- 7648.25B 7477.25A 7477.25A 7593.75 +44.00 7549.75 11000 ---- 7399.50B 7228.50A 7228.50A 7344.75 +44.00 7300.75 11250 ---- 7150.50B 6979.50A 6979.50A 7096.00 +44.00 7052.00 11500 ---- 6902.25B 6730.75A 6730.75A 6847.00 +43.75 6803.25 11750 ---- 6653.00B 6482.00A 6482.00A 6598.25 +43.75 6554.50 12000 ---- 6404.25B 6233.25A 6233.25A 6349.25 +43.50 6305.75 12250 ---- 6155.25B 5984.50A 5984.50A 6100.50 +43.50 6057.00 12500 ---- 5906.75B 5736.00A 5736.00A 5851.75 +43.50 5808.25 12750 ---- 5658.50B 5487.25A 5487.25A 5602.75 +43.25 5559.50 13000 ---- 5409.25B 5238.75A 5238.75A 5354.00 +43.25 5310.75 13250 ---- 5160.75B 4990.00A 4990.00A 5105.25 +43.25 5062.00 13500 ---- 4912.25B 4741.50A 4741.50A 4856.75 +43.25 4813.50 13750 ---- 4663.75B 4493.00A 4493.00A 4608.00 +43.00 4565.00 14000 ---- 4415.75B 4244.75A 4244.75A 4359.50 +42.75 4316.75 14250 ---- 4166.75B 3996.25A 3996.25A 4111.00 +42.75 4068.25 14500 ---- 3919.00B 3748.25A 3748.25A 3862.75 +42.75 3820.00 14600 ---- 3819.25B 3649.00A 3649.00A 3763.50 +42.50 3721.00 14700 ---- 3719.75B 3549.75A 3549.75A 3664.25 +42.50 3621.75 14750 ---- 3670.25B 3500.00A 3500.00A 3614.50 +42.50 3572.00 14800 ---- 3620.50B 3450.50A 3450.50A 3565.00 +42.50 3522.50 14900 ---- 3521.25B 3351.25A 3351.25A 3465.75 +42.50 3423.25 15000 ---- 3422.25B 3252.25A 3252.25A 3366.50 +42.50 3324.00 15100 ---- 3322.75B 3153.25A 3153.25A 3267.25 +42.25 3225.00 15200 ---- 3223.75B 3054.00A 3054.00A 3168.25 +42.25 3126.00 15250 ---- 3174.00B 3004.50A 3004.50A 3118.75 +42.50 3076.25 15300 ---- 3124.75B 2955.00A 2955.00A 3069.25 +42.50 3026.75 15400 ---- 3025.50B 2856.25A 2856.25A 2970.25 +42.50 2927.75 6 15500 ---- 2926.75B 2757.50A 2757.50A 2871.25 +42.25 2829.00 15600 ---- 2827.75B 2658.75A 2658.75A 2772.25 +42.25 2730.00 15700 ---- 2728.75B 2560.25A 2560.25A 2673.50 +42.25 2631.25 15750 ---- 2679.25B 2511.00A 2511.00A 2624.00 +42.00 2582.00 15800 ---- 2630.00B 2461.75A 2461.75A 2574.75 +42.00 2532.75 15850 ---- ---- ---- 2412.50A 2525.25 ---- ---- 15900 ---- 2531.25B 2363.50A 2363.50A 2476.00 +42.00 2434.00 15950 ---- 2481.75B 2314.25A 2314.25A 2426.75 +42.00 2384.75 16000 ---- 2432.75B 2265.25A 2265.25A 2377.50 +41.75 1 2335.75 1 16050 ---- 2383.25B 2216.25A 2216.25A 2328.25 +41.75 2286.50 16100 ---- 2330.00B 2172.00A 2172.00A 2279.00 +41.50 2237.50 16150 ---- 2279.00B 2123.25A 2123.25A 2230.00 +41.50 2188.50 16200 ---- 2235.75B 2069.75A 2069.75A 2180.75 +41.25 2139.50 1 16250 ---- 2180.75B 2025.75A 2025.75A 2131.75 +41.25 2090.50 16300 ---- 2133.75B 1977.00A 1977.00A 2082.75 +41.00 2041.75 16350 ---- 2082.75B 1928.50A 1928.50A 2034.00 +41.00 1993.00 16400 ---- 2034.00B 1880.00A 1880.00A 1985.25 +40.75 1944.50 16450 ---- 1985.00B 1831.75A 1831.75A 1936.50 +40.75 1895.75 16500 ---- 1936.50B 1783.50A 1783.50A 1888.00 +40.50 1 1847.50 16550 ---- 1888.00B 1735.50A 1735.50A 1839.50 +40.50 1799.00 16600 ---- 1839.00B 1687.75A 1687.75A 1791.00 +40.25 1750.75 16650 ---- 1790.75B 1640.00A 1640.00A 1742.75 +40.00 1702.75 16700 ---- 1742.25B 1592.50A 1592.50A 1694.50 +39.75 1654.75 16750 ---- 1694.00B 1545.25A 1545.25A 1646.50 +39.50 1607.00 1 16800 ---- 1646.25B 1498.00A 1498.00A 1598.75 +39.25 1559.50 16850 ---- 1598.25B 1451.25A 1451.25A 1551.00 +39.00 1512.00 16900 ---- 1550.50B 1404.50A 1404.50A 1503.50 +38.50 1465.00 3 16950 ---- 1503.50B 1353.00A 1353.00A 1456.25 +38.25 1418.00 17000 ---- 1455.75B 1307.25A 1307.25A 1409.25 +38.00 1371.25 17050 ---- 1408.75B 1261.75A 1261.75A 1362.25 +37.50 1324.75 17100 ---- 1362.25B 1216.50A 1216.50A 1315.75 +37.25 1278.50 1 17150 ---- 1314.75B 1171.75A 1171.75A 1269.25 +36.50 1232.75 17200 ---- 1268.50B 1127.50A 1127.50A 1223.25 +36.00 1187.25 2 17250 ---- 1229.75B 1083.50A 1083.50A 1177.50 +35.50 1142.00 1 17300 ---- 1183.50B 1040.00A 1040.00A 1132.25 +35.00 1097.25 17350 ---- 1137.75B 997.00A 997.00A 1087.25 +34.25 1053.00 17400 ---- 1089.00B 953.50A 953.50A 1042.75 +33.75 1009.00 1 17450 ---- 1043.75B 903.75A 903.75A 998.75 +33.25 965.50 17500 ---- 999.50B 852.75A 852.75A 955.00 +32.25 922.75 43 17550 ---- 955.00B 811.75A 811.75A 912.00 +31.50 880.50 17600 ---- 912.00B 771.50A 771.50A 869.50 +30.75 838.75 4 17650 ---- 876.00B 732.00A 732.00A 827.75 +30.25 797.50 17700 ---- 844.75B 693.00A 693.00A 786.50 +29.25 757.25 17750 ---- 803.00B 655.00A 655.00A 746.00 +28.50 717.50 187 17800 ---- 762.25B 618.00A 618.00A 706.25 +27.75 678.50 4 4 17850 ---- 722.00B 581.50A 581.50A 667.25 +27.00 640.25 1 17900 ---- 682.50B 546.25A 546.25A 629.00 +26.00 603.00 2 17950 ---- 643.75B 511.75A 511.75A 591.75 +25.00 566.75 18000 516.00 606.00 478.50A 552.00A 555.25 +24.00 6 531.25 16 68 18050 ---- 569.00B 446.00A 446.00A 520.00 +23.25 496.75 18100 ---- 533.25B 414.50A 414.50A 485.75 +22.25 463.50 3 18150 ---- 498.50B 384.75A 498.50B 452.50 +21.25 431.25 1 18200 ---- 465.00B 355.75A 465.00B 420.25 +20.00 400.25 11 23 18250 330.50 432.50B 328.00A 330.50A 389.50 +19.25 1 370.25 54 18300 299.00 401.00B 299.00 315.00A 359.75 +18.00 2 341.75 8 55 18350 340.00 370.75B 275.75A 340.00B 331.25 +16.75 3 314.50 1 1 18400 312.00 342.00B 251.75A 312.00 304.25 +15.75 3 288.50 1 13 18450 298.00 315.00B 229.50A 288.00B 278.50 +14.50 7 264.00 7 12 18500 217.00 288.50B 208.75A 217.00B 254.25 +13.50 8 240.75 23 68 18550 ---- 263.25B 189.25A 189.25A 231.25 +12.25 219.00 1 2 18600 188.00 241.00B 170.75A 188.00B 209.75 +11.25 1 198.50 10 20 18650 209.50 218.50B 154.00A 211.25B 189.50 +10.00 6 179.50 18700 148.25 197.50B 138.00A 148.25B 170.75 +9.00 2 161.75 8 48 18750 168.00 178.00B 124.00A 168.00A 153.25 +8.00 3 145.25 11 58 18800 126.25 160.00B 110.50A 147.50A 137.25 +7.25 12 130.00 9 14 18850 ---- 143.25B 98.50A 98.50A 122.25 +6.00 116.25 1 1 18900 123.00 127.75B 87.50A 123.00A 108.75 +5.25 4 103.50 33 50 18950 80.00 113.75B 77.50A 80.00B 96.25 +4.50 3 91.75 15 15 19000 84.50 101.00B 68.25A 95.00A 85.00 +3.75 33 81.25 50 91 19050 ---- 89.25B 60.25A 60.25A 74.75 +3.00 71.75 1 22 19100 ---- 78.75B 53.00A 53.00A 65.75 +2.75 1 63.00 4 87 19150 ---- 69.00B 46.50A 46.50A 57.50 +2.25 55.25 3 3 19200 42.25 60.50B 40.50A 48.75A 50.00 +1.50 12 48.50 1 16 19250 ---- 53.00B 35.00A 35.00A 43.50 +1.25 42.25 4 40 19300 45.75 46.25B 30.75A 45.75A 37.75 +.75 6 37.00 6 14 19310 ---- 45.00B 30.25A 30.25A 36.75 +.75 36.00 19320 ---- 44.00B 29.25A 29.25A 35.75 +.75 35.00 19330 ---- 42.75B 28.25A 28.25A 34.75 +.75 34.00 19340 ---- 41.50B 27.50A 27.50A 33.75 +.75 33.00 19350 29.75 40.50B 27.00A 29.50A 32.75 +.50 3 32.25 19400 24.25 35.00B 23.25A 24.25B 28.25 +.25 2 28.00 1 15 19450 19.75 30.50B 19.75 27.00B 24.25 .00 3 24.25 1 2 19500 19.50 26.25B 17.50A 25.50B 21.00 .00 9 21.00 13 228 19550 17.25 22.75B 15.25A 19.75A 18.00 -.25 5 18.25 15 18 19600 ---- 19.50B 13.25A 13.25A 15.50 -.25 15.75 1 21 19650 ---- 17.00B 11.50A 11.50A 13.25 -.50 13.75 19700 ---- 14.50B 10.00A 10.00A 11.50 -.25 11.75 3 21 19750 ---- 12.50B 8.75A 8.75A 9.75 -.50 10.25 10 19800 ---- 10.75B 7.75A 7.75A 8.50 -.50 9.00 3 17 19900 ---- 7.75B 6.00A 6.00A 6.25 -.50 6.75 9 20000 5.50 5.75B 4.60A 5.25A 4.80 -.45 5 5.25 34 347 20100 4.25 4.35B 3.65A 4.25A 3.65 -.35 1 4.00 31 20200 2.65 3.25B 2.30 2.30B 2.85 -.30 10 3.15 10 20250 2.55 2.80B 2.55 2.55B 2.50 -.30 5 2.80 12 20300 ---- ---- 2.40A 2.40A 2.20 -.25 2.45 5 19 20400 ---- ---- ---- ---- 1.75 -.20 1.95 10 82 20500 ---- ---- ---- ---- 1.40 -.15 1.55 5 32 20750 ---- ---- ---- ---- .85 -.10 .95 17 21000 ---- ---- ---- ---- .45 -.10 .55 1 201 21250 ---- ---- ---- ---- .30 -.05 .35 20 21500 ---- ---- ---- ---- .20 -.05 .25 1 21750 ---- ---- ---- ---- .15 -.05 .20 22000 ---- ---- ---- ---- .10 -.05 .15 51 22500 ---- ---- ---- ---- .10 .00 .10 15 23000 ---- ---- ---- ---- .05 .00 .05 1 23500 ---- ---- ---- ---- CAB .00 CAB 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 ---- 14293.75B 4132.25A 4132.25A 14252.75 +45.00 4207.75 4500 ---- 13798.50B 3636.75A 3636.75A 13757.00 +45.00 3712.00 5000 ---- 13301.75B 3141.25A 3141.25A 13261.00 +44.75 3216.25 5500 ---- 12806.50B 2645.75A 2645.75A 12765.25 +44.75 2720.50 6000 ---- 12311.75B 2150.25A 2150.25A 12269.50 +44.75 2224.75 6500 ---- 11816.00B 1654.75A 1654.75A 11773.75 +44.75 1729.00 7000 ---- 11321.25B 1159.50A 1159.50A 11277.75 +44.50 1233.25 7500 ---- 10825.75B 0664.00A 0664.00A 10782.00 +44.50 0737.50 8000 ---- 10330.25B 0168.75A 0168.75A 10286.25 +44.25 0242.00 8500 ---- 9835.25B 9673.50A 9673.50A 9790.75 +44.25 9746.50 9000 ---- 9339.25B 9178.25A 9178.25A 9295.25 +44.25 9251.00 9500 ---- 8844.75B 8683.25A 8683.25A 8799.75 +44.00 8755.75 10000 ---- 8350.00B 8188.25A 8188.25A 8304.50 +44.00 8260.50 10500 ---- 7855.25B 7693.25A 7693.25A 7809.00 +43.75 7765.25 11000 ---- 7359.75B 7198.75A 7198.75A 7314.00 +43.50 7270.50 11250 ---- 7112.50B 6951.50A 6951.50A 7066.50 +43.50 7023.00 11500 ---- 6866.50B 6704.25A 6704.25A 6819.00 +43.25 6775.75 11750 ---- 6619.25B 6457.00A 6457.00A 6571.50 +43.00 6528.50 12000 ---- 6372.00B 6210.00A 6210.00A 6324.25 +43.00 6281.25 12250 ---- 6125.00B 5962.75A 5962.75A 6077.00 +43.00 6034.00 12500 ---- 5877.25B 5715.50A 5715.50A 5829.75 +42.75 5787.00 12750 ---- 5629.75B 5469.00A 5469.00A 5582.75 +43.00 5539.75 13000 ---- 5384.00B 5221.75A 5221.75A 5335.50 +42.50 5293.00 13250 ---- 5137.25B 4975.00A 4975.00A 5088.75 +42.50 5046.25 13500 ---- 4890.00B 4728.50A 4728.50A 4842.00 +42.50 4799.50 13750 ---- 4642.75B 4482.25A 4482.25A 4595.50 +42.50 4553.00 14000 ---- 4397.00B 4236.25A 4236.25A 4349.00 +42.25 4306.75 14250 ---- 4151.75B 3990.75A 3990.75A 4103.00 +42.00 4061.00 14500 ---- 3905.75B 3745.75A 3745.75A 3857.25 +41.75 3815.50 14700 ---- ---- ---- 3556.75A 3661.25 ---- ---- 14750 ---- 3654.00B 3508.00A 3508.00A 3612.25 +41.75 3570.50 14800 ---- 3605.00B 3459.00A 3459.00A 3563.25 +41.75 3521.50 14900 ---- 3507.25B 3361.75A 3361.75A 3465.25 +41.50 3423.75 15000 ---- 3409.50B 3264.50A 3264.50A 3367.50 +41.25 3326.25 15100 ---- 3312.00B 3167.25A 3167.25A 3270.00 +41.25 3228.75 15200 ---- 3214.75B 3070.50A 3070.50A 3172.50 +41.00 3131.50 15250 ---- 3166.00B 3022.25A 3022.25A 3124.00 +41.00 3083.00 15300 ---- 3117.50B 2973.75A 2973.75A 3075.50 +41.00 3034.50 15400 ---- 3020.25B 2877.50A 2877.50A 2978.50 +41.00 2937.50 15500 ---- 2929.25B 2775.00A 2775.00A 2881.75 +40.75 2841.00 1 15600 ---- 2827.00B 2685.75A 2685.75A 2785.25 +40.50 2744.75 15700 ---- 2730.75B 2590.25A 2590.25A 2689.00 +40.00 2649.00 2 2 15750 ---- 2683.00B 2542.75A 2542.75A 2641.00 +40.00 2601.00 15800 ---- 2636.50B 2495.25A 2495.25A 2593.25 +40.00 2553.25 15900 ---- 2539.25B 2401.00A 2401.00A 2497.75 +39.50 2458.25 16000 ---- 2444.50B 2307.00A 2307.00A 2402.75 +39.25 2363.50 16100 ---- 2350.25B 2213.50A 2213.50A 2308.25 +38.75 2269.50 16200 ---- 2256.00B 2113.50A 2113.50A 2214.25 +38.25 2176.00 16250 ---- 2209.00B 2067.75A 2067.75A 2167.50 +38.00 2129.50 16300 ---- 2162.25B 2022.00A 2022.00A 2120.75 +37.75 2083.00 16400 ---- 2069.00B 1931.50A 1931.50A 2028.00 +37.25 1990.75 16500 ---- 1976.50B 1841.50A 1841.50A 1936.00 +36.50 1899.50 10 16600 ---- 1888.25B 1752.50A 1752.50A 1844.75 +35.75 1809.00 16700 ---- 1797.00B 1663.50A 1663.50A 1754.50 +35.25 1719.25 16750 ---- 1751.75B 1619.50A 1619.50A 1709.75 +35.00 1674.75 16800 ---- 1708.25B 1575.50A 1575.50A 1665.25 +34.50 1630.75 16900 ---- 1618.50B 1488.25A 1488.25A 1577.00 +33.75 1543.25 17000 ---- 1529.00B 1399.75A 1399.75A 1490.00 +33.00 1457.00 17100 ---- 1442.00B 1304.25A 1304.25A 1404.25 +32.25 1372.00 17200 ---- 1356.25B 1222.75A 1222.75A 1320.00 +31.25 1288.75 17250 ---- 1315.00B 1182.50A 1182.50A 1278.50 +31.00 1247.50 17300 ---- 1294.00B 1142.75A 1142.75A 1237.50 +30.75 1206.75 17400 ---- 1211.75B 1064.75A 1064.75A 1156.50 +29.75 1126.75 17500 1125.00 1131.25B 988.75A 1125.00A 1077.50 +29.00 1 1048.50 17600 ---- 1052.50B 915.00A 915.00A 1000.50 +28.00 972.50 17700 ---- 976.00B 842.50A 842.50A 925.50 +26.75 898.75 17750 ---- 938.50B 807.75A 807.75A 889.00 +26.50 862.50 2 17800 ---- 901.75B 773.50A 773.50A 853.00 +25.75 827.25 17900 ---- 829.75B 707.00A 707.00A 782.75 +24.50 758.25 18000 ---- 760.25B 643.50A 643.50A 715.50 +23.25 692.25 2 18100 ---- 693.75B 583.00A 583.00A 651.00 +22.00 629.00 18200 ---- 630.00B 526.00A 526.00A 589.50 +20.75 568.75 18250 ---- 599.50B 498.50A 498.50A 560.00 +20.00 540.00 4 18300 ---- 569.50B 471.75A 471.75A 531.25 +19.25 512.00 18400 ---- 512.50B 421.50A 421.50A 476.25 +17.75 3 458.50 2 2 18500 ---- 458.75B 373.75A 373.75A 425.00 +16.50 12 408.50 2 45 18600 ---- 408.75B 330.50A 330.50A 377.00 +15.00 362.00 8 18700 ---- 362.25B 290.75A 290.75A 332.75 +13.50 319.25 18750 336.00 340.50B 272.00A 304.00A 312.00 +12.75 3 299.25 10 93 18800 ---- 319.50B 254.25A 254.25A 292.00 +12.00 280.00 18900 ---- 280.00B 221.50A 221.50A 255.00 +11.00 244.00 19000 235.00 244.00B 192.00A 235.00A 221.50 +9.75 83 211.75 8 472 19100 ---- 211.50B 165.50A 165.50A 191.50 +8.75 182.75 1 19200 ---- 182.50B 142.00A 142.00A 164.50 +7.75 156.75 19250 ---- 169.00B 131.50A 131.50A 152.25 +7.25 1 145.00 45 19300 ---- 156.50B 121.50A 121.50A 140.75 +6.75 134.00 19400 ---- 133.50B 103.25A 103.25A 120.00 +6.00 114.00 3 3 19500 107.25 113.25B 87.50A 110.25A 101.50 +5.00 91 96.50 8 103 19550 ---- 104.25B 80.50A 80.50A 93.25 +4.50 88.75 19570 ---- 100.75B 78.00A 78.00A 90.25 +4.50 85.75 19600 ---- 95.75B 74.00A 74.00A 85.75 +4.25 81.50 1 1 19700 62.75 80.50B 62.50A 62.75B 72.00 +3.25 1 68.75 6 7 19750 ---- 73.75B 57.25A 57.25A 65.75 +2.75 63.00 12 42 19800 ---- 67.50B 52.50A 52.50A 60.25 +2.50 10 57.75 4 65 19900 ---- 56.25B 44.00A 44.00A 50.25 +2.00 48.25 6 5 20000 42.25 47.00B 36.75A 42.25 41.75 +1.25 3 40.50 3 69 20100 ---- 39.25B 31.00A 31.00A 34.75 +.75 34.00 1 20200 ---- 32.50B 26.00A 26.00A 28.75 +.50 28.25 1 20250 ---- 29.75B 23.75A 23.75A 26.25 +.25 1 26.00 5 20300 ---- 27.00B 21.75A 21.75A 24.00 +.25 23.75 3 20500 15.50 19.50 15.50 19.50A 16.50 -.25 11 16.75 1 7 20750 ---- 11.75B 10.50A 10.50A 10.50 -.25 10.75 24 21000 ---- 7.50B ---- 7.50B 7.00 -.25 3 7.25 1 22 21250 4.00 4.85B 4.00 4.10B 4.70 -.30 3 5.00 2 8 21500 3.35 3.35 3.25 3.25 3.30 -.25 20 3.55 7 21750 ---- ---- ---- ---- 2.40 -.20 2.60 22000 ---- ---- ---- ---- 1.85 -.15 2.00 25 22500 ---- ---- ---- ---- 1.20 -.10 1.30 23000 ---- ---- ---- ---- .90 -.10 1.00 23500 ---- ---- ---- ---- .75 -.05 .80 24000 ---- ---- .65A .65A .65 -.05 .70 24500 ---- ---- ---- ---- .35 -.05 .40 1 2 25000 ---- ---- ---- ---- .15 .00 .15 25500 ---- ---- ---- ---- .05 .00 .05 QNE JUN24 Nasdaq Monthly E-Mini Options CALL 4000 ---- ---- ---- ---- 14419.25 +45.75 4373.50 4500 ---- ---- ---- ---- 13925.50 +45.75 3879.75 5000 ---- ---- ---- ---- 13431.50 +45.50 3386.00 5500 ---- ---- ---- ---- 12937.75 +45.50 2892.25 6000 ---- ---- ---- ---- 12444.00 +45.25 2398.75 6500 ---- ---- ---- ---- 11950.25 +45.25 1905.00 7000 ---- ---- ---- ---- 11456.50 +45.25 1411.25 7500 ---- ---- ---- ---- 10962.75 +45.00 0917.75 8000 ---- ---- ---- ---- 10469.25 +45.00 0424.25 8500 ---- ---- ---- ---- 9975.75 +45.00 9930.75 9000 ---- ---- ---- ---- 9482.50 +45.00 9437.50 9500 ---- ---- ---- ---- 8989.25 +44.75 8944.50 10000 ---- ---- ---- ---- 8496.25 +44.75 8451.50 10500 ---- ---- ---- ---- 8003.25 +44.25 7959.00 11000 ---- ---- ---- ---- 7510.75 +44.00 7466.75 11250 ---- ---- ---- ---- 7264.75 +44.25 7220.50 11500 ---- ---- ---- ---- 7018.50 +44.00 6974.50 11750 ---- ---- ---- ---- 6772.50 +44.00 6728.50 12000 ---- ---- ---- ---- 6526.50 +43.75 6482.75 12250 ---- ---- ---- ---- 6280.75 +43.75 6237.00 12500 ---- ---- ---- ---- 6035.00 +43.50 5991.50 12750 ---- ---- ---- ---- 5789.50 +43.50 5746.00 13000 ---- ---- ---- ---- 5544.25 +43.25 5501.00 13250 ---- ---- ---- ---- 5299.25 +43.25 5256.00 13500 ---- ---- ---- ---- 5054.75 +43.50 5011.25 13750 ---- ---- ---- ---- 4810.25 +43.25 4767.00 14000 ---- ---- ---- ---- 4566.50 +43.25 4523.25 14250 ---- ---- ---- ---- 4322.75 +42.75 4280.00 14500 ---- ---- ---- ---- 4079.75 +42.00 4037.75 14750 ---- ---- ---- ---- 3837.50 +41.25 3796.25 15000 ---- ---- ---- ---- 3597.00 +41.25 3555.75 15250 ---- ---- ---- ---- 3358.50 +41.50 3317.00 15500 ---- ---- ---- ---- 3121.50 +41.25 3080.25 15750 ---- ---- ---- ---- 2886.00 +40.50 2845.50 16000 ---- ---- ---- ---- 2653.00 +39.00 2614.00 16250 ---- ---- ---- ---- 2423.00 +37.50 2385.50 16500 ---- ---- ---- ---- 2197.00 +35.75 2161.25 16750 ---- ---- ---- ---- 1975.75 +34.00 1941.75 17000 ---- ---- ---- ---- 1760.50 +32.25 1728.25 17250 ---- 1553.00B ---- ---- 1552.50 +30.50 1522.00 17500 ---- 1353.00B ---- ---- 1352.75 +28.50 1324.25 17750 ---- 1212.25B 1078.00A 1078.00A 1163.50 +26.75 1136.75 18000 ---- 1031.00B 907.00A 907.00A 986.00 +24.75 961.25 18250 ---- 863.00B 751.00A 751.00A 822.25 +22.50 799.75 18500 ---- 709.50B 610.75A 610.75A 673.50 +20.25 653.25 18750 574.25 574.25 487.25A 574.25A 541.50 +18.00 1 523.50 3 2 19000 ---- 453.50B 381.25A 381.25A 426.50 +15.50 411.00 1 1 19250 ---- 352.00B 293.00A 293.00A 329.25 +13.00 316.25 19500 ---- 267.50B 221.25A 221.25A 249.25 +10.75 238.50 2 3 19750 ---- 200.00B 164.25A 164.25A 185.00 +8.25 176.75 3 2 20000 ---- 147.00B 120.50A 120.50A 135.00 +6.00 129.00 20250 104.00 106.25B 87.50A 104.00A 97.25 +4.25 1 93.00 1 2 20500 ---- 76.00B 63.25A 63.25A 69.50 +3.00 66.50 1 2 20750 52.25 54.00B 45.75A 52.25A 49.25 +1.50 1 47.75 21000 ---- 38.50B 33.25A 33.25A 35.00 +.75 34.25 2 4 21250 ---- 27.25B 24.50A 24.50A 25.00 +.25 24.75 4 6 21500 ---- 19.25B ---- 19.00B 18.25 .00 18.25 21750 ---- 13.75B ---- 13.75B 13.25 -.25 13.50 22000 10.50 10.50 10.50 10.50 9.75 -.25 1 10.00 22250 ---- ---- ---- ---- 7.25 -.25 7.50 22500 6.50 6.50 6.50 6.50 5.50 -.25 1 5.75 23000 4.25 4.25 4.25 4.25 3.30 -.25 1 3.55 7 7 23500 ---- ---- ---- ---- 2.10 -.15 2.25 24000 ---- ---- ---- ---- 1.40 -.10 1.50 24500 ---- ---- ---- ---- .95 -.05 1.00 25000 ---- ---- ---- ---- .65 -.05 .70 25500 ---- ---- ---- ---- .45 -.05 .50 QNE DEC24 Nasdaq Monthly E-Mini Options CALL 3500 ---- ---- ---- ---- 14938.25 +46.25 4892.00 4000 ---- ---- ---- ---- 14457.25 +46.25 4411.00 4500 ---- ---- ---- ---- 13976.25 +46.00 3930.25 5000 ---- ---- ---- ---- 13495.50 +45.75 3449.75 5500 ---- ---- ---- ---- 13015.00 +45.50 2969.50 6000 ---- ---- ---- ---- 12534.75 +45.25 2489.50 6500 ---- ---- ---- ---- 12054.50 +45.00 2009.50 7000 ---- ---- ---- ---- 11575.00 +44.75 1530.25 7500 ---- ---- ---- ---- 11096.00 +44.50 1051.50 8000 ---- ---- ---- ---- 10617.25 +44.00 0573.25 8500 ---- ---- ---- ---- 10139.50 +43.75 0095.75 9000 ---- ---- ---- ---- 9662.75 +43.50 9619.25 9500 ---- ---- ---- ---- 9186.50 +43.25 9143.25 10000 ---- ---- ---- ---- 8711.50 +43.00 8668.50 10500 ---- ---- ---- ---- 8238.25 +43.50 8194.75 11000 ---- ---- ---- ---- 7767.00 +44.00 7723.00 11500 ---- ---- ---- ---- 7298.00 +44.25 7253.75 12000 ---- ---- ---- ---- 6831.75 +44.25 6787.50 12500 ---- ---- ---- ---- 6367.75 +43.00 6324.75 13000 ---- ---- ---- ---- 5907.00 +41.50 5865.50 13500 ---- ---- ---- ---- 5450.50 +39.50 5411.00 14000 ---- ---- ---- ---- 5000.25 +37.75 4962.50 14500 ---- ---- ---- ---- 4559.00 +37.00 4522.00 15000 ---- ---- ---- ---- 4127.50 +36.75 4090.75 15500 ---- ---- ---- ---- 3706.50 +37.00 3669.50 16000 ---- ---- ---- ---- 3296.00 +36.00 3260.00 16500 ---- ---- ---- ---- 2899.00 +35.00 2864.00 17000 ---- ---- ---- ---- 2518.50 +32.75 2485.75 17500 ---- ---- ---- ---- 2159.25 +30.25 2129.00 2 18000 ---- 1863.00B 1770.00A 1770.00A 1824.50 +27.50 1797.00 2 18500 ---- 1551.25B 1469.00A 1469.00A 1517.50 +25.00 1 1492.50 19000 ---- 1269.00B 1198.75A 1198.75A 1240.75 +22.75 1218.00 5 19500 ---- 1018.75B 961.75A 961.75A 996.25 +21.00 975.25 4 20000 795.00 802.75B 759.00A 795.00B 785.50 +18.75 1 766.75 5 20500 ---- 621.00B 588.75A 588.75A 608.75 +15.50 593.25 1 8 21000 ---- 472.75B 451.25A 451.25A 464.50 +10.75 453.75 21500 ---- 355.00B 341.50A 341.50A 350.25 +6.50 343.75 22000 247.00 263.75B 247.00 247.00B 262.00 +4.25 1 257.75 3 5 22500 ---- 194.50B ---- 194.25B 194.75 +3.50 191.25 23000 ---- 142.50B ---- 141.00B 144.50 +3.75 140.75 4 4 23500 ---- ---- ---- ---- 107.25 +3.25 104.00 24000 ---- ---- ---- ---- 80.00 +2.00 78.00 2 1 24500 ---- ---- ---- ---- 60.25 +1.25 59.00 25000 ---- ---- ---- ---- 45.50 +.25 45.25 25500 ---- ---- ---- ---- 34.75 +.50 34.25 2 26000 ---- ---- ---- ---- 27.00 +.25 26.75 26500 ---- ---- ---- ---- 23.25 +.25 23.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 413 428 3370 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 ---- ---- ---- ---- CAB -.05 .05 8500 ---- ---- ---- ---- .05 .00 .05 5 9000 ---- ---- ---- ---- .05 -.05 .10 16 9500 ---- ---- ---- ---- .10 -.05 .15 10000 ---- ---- ---- ---- .20 -.10 .30 4 10500 ---- ---- ---- ---- .35 -.10 .45 1 16 10750 ---- ---- ---- ---- .40 -.15 .55 11000 ---- ---- ---- ---- .55 -.15 .70 11250 ---- ---- .85A .85A .65 -.25 .90 1 11500 ---- ---- .90A .90A .80 -.30 1.10 3 11750 ---- ---- 1.05A 1.05A .95 -.30 1.25 1 14 12000 ---- ---- 1.15A 1.15A 1.10 -.35 1.45 30 12250 ---- ---- 1.30A 1.30A 1.25 -.40 1.65 20 12500 ---- ---- 1.50A 1.50A 1.45 -.40 1.85 13 44 12750 ---- ---- 1.75A 1.75A 1.65 -.45 2.10 41 13000 ---- ---- 2.00A 2.00A 1.85 -.55 2.40 61 161 13250 ---- ---- 2.30A 2.30A 2.15 -.60 2.75 53 13500 ---- 3.40B 2.65A 3.40B 2.50 -.70 3.20 5 47 13750 3.05 3.05 3.05 3.05 2.90 -.80 15 3.70 10 34 14000 ---- ---- 3.55A 3.55A 3.40 -.85 4.25 17 578 14250 ---- 5.00B 4.10A 5.00B 3.95 -1.00 4.95 30 54 14500 ---- ---- 4.75A 4.75A 4.65 -1.10 5.75 549 14600 ---- ---- 5.25A 5.25A 4.95 -1.05 6.00 1 14700 ---- ---- 5.50A 5.50A 5.25 -1.25 6.50 90 14750 ---- 6.75B 5.75A 6.75B 5.50 -1.00 6.50 99 14800 ---- 7.00B 5.75A 7.00B 5.75 -1.00 6.75 2 14900 ---- 7.50B 6.25A 7.50B 6.00 -1.25 7.25 5 15000 8.00 8.00 6.50 6.50 6.50 -1.25 25 7.75 1 463 15100 7.75 8.50B 7.00A 7.75A 7.00 -1.25 2 8.25 2 15200 ---- 9.00B 7.50A 9.00B 7.50 -1.25 8.75 1 15250 ---- 9.25B 7.75A 9.25B 7.75 -1.25 9.00 6 55 15300 ---- 9.75B 8.00A 9.75B 8.00 -1.25 9.25 7 15400 ---- 10.25B 8.50A 10.25B 8.50 -1.25 9.75 4 15500 9.00 11.00B 9.00 9.00 9.25 -1.25 10 10.50 10 229 15600 ---- 12.00B 9.75A 12.00B 10.00 -1.25 11.25 10 64 15700 ---- 13.00B 10.50A 13.00B 10.75 -1.25 12.00 97 15750 14.00 14.00 10.75A 11.25A 11.00 -1.50 3 12.50 180 198 15800 ---- 14.00B 11.25A 14.00B 11.50 -1.50 13.00 2 17 15850 ---- ---- ---- 11.75A 12.00 ---- ---- 15900 ---- 15.25B 12.25A 15.25B 12.50 -1.50 14.00 24 15950 ---- 16.00B 12.75A 16.00B 13.00 -1.50 14.50 57 57 16000 ---- 16.75B 13.25A 16.75B 13.50 -1.75 15.25 22 178 16050 ---- 17.50B 13.75A 17.50B 14.00 -1.75 15.75 16100 ---- 18.25B 14.25A 18.25B 14.75 -1.75 16.50 6 16150 ---- 19.25B 15.00A 19.25B 15.50 -1.75 17.25 16200 ---- 20.25B 15.75A 20.25B 16.00 -2.25 18.25 6 16250 ---- 21.50B 16.50A 21.50B 17.00 -2.00 2 19.00 19 69 16300 ---- 22.75B 17.25A 22.75B 17.75 -2.25 20.00 44 16350 ---- 24.00B 18.00A 24.00B 18.75 -2.25 21.00 16400 ---- 25.50B 19.00A 25.50B 19.75 -2.50 2 22.25 27 16450 ---- 26.75B 20.00A 26.75B 20.75 -2.75 23.50 1 1 16500 ---- 28.50B 21.00A 28.50B 22.00 -2.75 3 24.75 5 262 16550 ---- 30.00B 22.00A 30.00B 23.25 -3.00 26.25 1 3 16600 ---- 32.00B 23.25A 32.00B 24.75 -3.25 28.00 1 22 16650 ---- 34.00B 24.50A 34.00B 26.25 -3.25 29.50 16700 ---- 36.75B 26.00A 36.75B 28.00 -3.50 31.50 15 16750 ---- 39.00B 27.50A 39.00B 29.75 -3.75 33.50 1 80 16800 ---- 41.50B 29.25A 41.50B 31.75 -4.00 35.75 3 34 16850 31.25 44.50B 31.25 31.25B 33.75 -4.25 2 38.00 16900 33.75 47.75B 33.25 33.25B 36.25 -4.50 2 40.75 18 16950 36.00 51.00B 35.50A 36.00B 38.50 -5.00 1 43.50 18 18 17000 53.00 54.75B 37.00 38.75A 41.25 -5.25 13 46.50 14 298 17050 ---- 58.75B 40.00A 58.75B 44.25 -5.75 50.00 1 1 17100 ---- 63.25B 43.00A 63.25B 47.50 -6.00 53.50 2 49 17150 ---- 67.75B 46.00A 67.75B 51.00 -6.50 57.50 17200 ---- 73.00B 49.25A 73.00B 54.75 -7.00 2 61.75 9 41 17250 66.50 78.50B 52.75A 54.00B 58.75 -7.75 2 66.50 76 107 17300 ---- 84.50B 56.50A 84.50B 63.25 -8.25 12 71.50 16 32 17350 ---- 91.00B 61.25A 91.00B 68.00 -9.00 1 77.00 1 3 17400 96.75 98.00B 65.75 65.75B 73.25 -9.50 36 82.75 14 108 17450 ---- 105.75B 71.25A 105.75B 79.00 -10.25 89.25 1 1 17500 97.00 113.75B 76.00 79.00A 85.25 -10.75 60 96.00 32 359 17550 83.00 122.75B 82.50A 83.00B 92.00 -11.50 1 103.50 1 1 17600 99.50 132.25B 89.00A 99.50A 99.25 -12.50 10 111.75 36 66 17650 ---- 142.25B 96.00A 142.25B 107.25 -13.00 120.25 1 1 17700 137.00 153.25B 103.50A 137.00B 116.00 -13.75 5 129.75 9 18 17750 ---- 165.00B 111.75A 165.00B 125.25 -14.50 1 139.75 1 182 17800 160.50 177.75B 120.50A 143.25B 135.25 -15.50 2 150.75 158 811 17850 ---- 191.25B 130.25A 191.25B 146.00 -16.25 162.25 5 23 17900 ---- 205.75B 140.25A 205.75B 157.75 -17.00 2 174.75 53 83 17950 ---- 221.00B 151.75A 221.00B 170.25 -18.00 188.25 3 18000 212.00 237.50B 163.50A 174.00B 183.50 -19.00 22 202.50 180 474 18050 ---- 255.25B 176.50A 176.50A 198.00 -20.00 218.00 18100 250.00 273.75B 190.50A 263.00B 213.50 -20.75 8 234.25 20 189 18150 ---- 291.25B 205.25A 205.25A 230.00 -22.00 252.00 18200 ---- 312.00B 221.25A 312.00B 247.75 -23.00 2 270.75 6 55 18250 255.00 334.50B 238.50A 255.50A 266.50 -24.25 2 290.75 7 61 18300 ---- 358.00B 256.50A 358.00B 286.75 -25.00 311.75 2 485 18350 ---- 382.75B 276.50A 276.50A 308.25 -26.25 334.50 18400 309.00 408.75B 297.00A 320.00 331.00 -27.25 6 358.25 5 95 18450 ---- 436.00B 319.50A 319.50A 355.00 -28.50 383.50 5 5 18500 352.00 464.75B 343.25A 352.00A 380.50 -29.75 4 410.25 20 157 18550 ---- 495.00B 368.00A 368.00A 407.25 -31.00 438.25 4 18600 ---- 526.25B 393.75A 526.25B 435.50 -32.00 467.50 1 62 18650 ---- 559.00B 421.25A 559.00B 465.25 -33.00 498.25 18700 ---- 593.25B 450.25A 593.25B 496.25 -34.00 530.25 1 41 18750 493.00 628.75B 480.50A 493.00A 528.50 -35.00 2 563.50 4 6 18800 ---- 665.25B 512.50A 512.50A 562.25 -36.00 598.25 6 18850 ---- 703.00B 545.75A 703.00B 597.25 -36.75 634.00 18900 ---- 742.00B 580.00A 742.00B 633.50 -37.50 671.00 2 18950 ---- 772.50B 616.00A 769.75B 670.75 -38.50 709.25 19000 ---- 813.25B 653.00A 805.75B 709.25 -39.25 748.50 5 19050 ---- 855.00B 691.25A 848.25B 749.00 -39.75 788.75 19100 ---- 891.50B 733.00A 891.50B 789.50 -40.50 830.00 19150 ---- 935.50B 786.00A 935.50B 831.00 -41.00 872.00 19200 ---- 974.25B 827.25A 965.50B 873.50 -41.50 915.00 1 19250 ---- 1019.00B 868.25A 1005.00B 916.75 -41.75 958.50 19300 ---- 1064.25B 911.75A 1051.00B 961.00 -42.00 1003.00 19310 ---- 1073.50B 920.75A 1059.75B 969.75 -42.25 1012.00 19320 ---- 1082.50B 927.75A 1068.75B 978.75 -42.25 1021.00 19330 ---- 1091.75B 938.25A 1078.50B 987.75 -42.25 1030.00 19340 ---- 1101.00B 947.00A 1087.25B 996.50 -42.50 1039.00 19350 ---- 1110.25B 953.75A 1096.50B 1005.50 -42.50 1048.00 19400 ---- 1156.50B 1003.50A 1143.00B 1051.00 -42.50 1093.50 19450 ---- 1203.25B 1052.75A 1189.25B 1096.75 -43.00 1139.75 19500 ---- 1250.25B 1094.50A 1236.25B 1143.25 -43.00 1186.25 19550 ---- 1298.00B 1140.75A 1283.50B 1190.25 -43.00 1233.25 19600 ---- 1345.75B 1187.00A 1331.25B 1237.50 -43.00 1280.50 19650 ---- 1393.75B 1234.50A 1379.25B 1285.00 -43.25 1328.25 19700 ---- 1446.75B 1280.25A 1446.75B 1333.00 -43.25 1376.25 19750 ---- 1495.25B 1328.00A 1495.25B 1381.25 -43.25 1424.50 19800 ---- 1543.75B 1376.00A 1543.75B 1429.75 -43.25 1473.00 19900 ---- 1641.75B 1471.75A 1641.75B 1527.00 -43.50 1570.50 20000 ---- 1739.75B 1570.25A 1739.75B 1625.25 -43.25 1668.50 20100 ---- 1838.50B 1668.25A 1838.50B 1723.75 -43.00 1766.75 20200 ---- 1937.25B 1766.75A 1937.25B 1822.50 -43.00 1865.50 20250 ---- 1986.75B 1815.50A 1986.75B 1872.00 -43.00 1915.00 20300 ---- 2036.50B 1865.50A 2036.50B 1921.50 -43.00 1964.50 20400 ---- 2135.50B 1964.50A 2135.50B 2020.50 -43.00 2063.50 20500 ---- 2234.75B 2063.00A 2234.75B 2119.75 -43.00 2162.75 20750 ---- 2483.25B 2312.00A 2483.25B 2368.25 -42.75 2411.00 21000 ---- 2732.00B 2560.50A 2732.00B 2617.00 -42.75 2659.75 21250 ---- 2980.75B 2809.50A 2980.75B 2865.75 -42.75 2908.50 21500 ---- 3229.75B 3057.75A 3229.75B 3114.75 -42.50 3157.25 21750 ---- 3478.50B 3307.25A 3478.50B 3363.75 -42.50 3406.25 22000 ---- 3727.50B 3556.00A 3727.50B 3612.75 -42.50 3655.25 22500 ---- 4225.25B 4054.00A 4225.25B 4110.75 -42.50 4153.25 23000 ---- 4723.25B 4551.75A 4723.25B 4608.75 -42.25 4651.00 23500 ---- 5221.00B 5049.75A 5221.00B 5106.75 -42.25 5149.00 24000 ---- 5719.00B 5547.50A 5719.00B 5604.75 -42.25 5647.00 24500 ---- 6217.00B 6045.00A 6217.00B 6102.75 -42.25 6145.00 25000 ---- 6714.75B 6543.50A 6714.75B 6600.75 -42.00 6642.75 25500 ---- 7212.75B 7041.50A 7212.75B 7098.75 -42.00 7140.75 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 ---- ---- ---- ---- .10 -.05 .15 8500 ---- ---- ---- ---- .25 -.05 .30 9000 ---- ---- ---- ---- .50 -.10 .60 9 9500 ---- ---- ---- ---- .95 -.20 1.15 10000 ---- ---- ---- ---- 1.45 -.25 1.70 7 10500 ---- ---- ---- ---- 1.85 -.35 2.20 11000 ---- ---- 2.85A 2.85A 2.50 -.45 2.95 11250 ---- ---- 3.25A 3.25A 2.95 -.50 3.45 11500 ---- ---- 3.70A 3.70A 3.40 -.55 3.95 11750 ---- ---- 3.60A 3.60A 3.90 -.65 4.55 12000 4.75 4.75 4.75 4.75 4.50 -.75 7 5.25 3 4 12250 ---- ---- 4.40A 4.40A 5.00 -1.00 6.00 12500 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 3 12750 ---- ---- 7.00A 7.00A 6.50 -1.00 7.50 13000 ---- ---- 7.75A 7.75A 7.50 -1.00 8.50 2 13250 ---- ---- 8.75A 8.75A 8.50 -1.00 9.50 8 29 13500 ---- ---- 9.50A 9.50A 9.50 -1.25 10.75 12 13750 ---- ---- 11.25A 11.25A 11.00 -1.25 12.25 16 68 14000 ---- 14.00B 13.00A 13.00A 12.50 -1.25 13.75 30 227 14250 15.75 16.00B 14.75A 15.75B 14.25 -1.50 1 15.75 21 59 14500 17.00 18.75B 17.00 17.00 16.50 -1.50 1 18.00 55 14700 ---- ---- ---- 19.00A 18.75 ---- ---- 14750 ---- 21.75B 19.50A 21.75B 19.25 -1.75 21.00 114 14800 ---- 22.50B 20.00A 22.50B 20.00 -1.50 21.50 14900 ---- 24.25B 21.25A 24.25B 21.25 -1.75 23.00 15000 ---- 26.00B 22.75A 26.00B 22.75 -1.75 24.50 25 161 15100 ---- 28.00B 24.25A 27.75B 24.25 -2.00 26.25 4 15200 ---- 30.00B 26.00A 30.00B 26.00 -2.25 28.25 2 15250 30.25 31.25B 27.00A 30.25B 27.00 -2.25 6 29.25 108 15300 ---- 32.50B 27.75A 32.50B 28.00 -2.25 30.25 2 2 15400 ---- 35.25B 30.00A 35.25B 30.00 -2.50 32.50 15500 31.75 38.00B 31.75 31.75 32.50 -2.75 9 35.25 3 83 15600 ---- 41.50B 34.50A 41.50B 35.25 -2.75 38.00 15700 ---- 45.25B 37.50A 45.25B 38.25 -3.00 41.25 52 179 15750 ---- 47.25B 39.00A 47.25B 39.75 -3.25 2 43.00 149 15800 39.75 49.25B 39.25 39.25 41.50 -3.50 169 45.00 3 15900 42.75 53.75B 42.75 42.75B 45.25 -3.75 2 49.00 3 61 16000 ---- 58.75B 47.75A 58.75B 49.50 -4.00 53.50 4 237 16100 52.50 64.25B 52.25A 52.50A 54.00 -4.50 2 58.50 3 3 16200 ---- 70.75B 56.75A 70.75B 59.25 -4.75 64.00 16250 ---- 74.00B 59.50A 74.00B 62.00 -5.25 91 67.25 273 16300 60.25 77.50B 60.25 60.25B 65.00 -5.25 3 70.25 5 16400 ---- 85.25B 68.00A 85.25B 71.50 -5.75 1 77.25 16500 88.75 94.00B 74.75A 87.75B 78.50 -6.50 14 85.00 20 146 16600 ---- 103.50B 82.00A 103.50B 86.50 -7.25 2 93.75 16700 ---- 114.25B 90.00A 114.00B 95.25 -8.00 1 103.25 2 16750 93.75 119.75B 93.75 94.50B 100.00 -8.25 2 108.25 7 36 16800 ---- 126.00B 99.25A 125.75B 105.00 -8.75 4 113.75 3 16900 ---- 138.75B 109.25A 138.75B 116.00 -9.50 125.50 1 17000 ---- 153.25B 120.50A 153.25B 128.25 -10.00 8 138.25 3 101 17100 132.00 169.00B 132.00 132.00B 141.75 -10.75 1 152.50 4 7 17200 ---- 186.50B 146.50A 186.50B 156.75 -11.50 168.25 3 17250 ---- 195.75B 153.75A 195.75B 164.75 -12.00 90 176.75 19 156 17300 178.00 205.75B 161.50A 180.00B 173.25 -12.50 84 185.75 2 2 17400 ---- 226.75B 178.25A 226.75B 191.50 -13.25 2 204.75 3 35 17500 230.25 249.75B 196.75A 219.50B 211.50 -14.25 103 225.75 19 245 17600 ---- 275.00B 217.00A 217.00A 233.75 -15.00 248.75 2 52 17700 ---- 302.75B 239.50A 239.50A 258.00 -16.00 1 274.00 1 5 17750 ---- 317.50B 251.50A 251.50A 271.00 -16.50 142 287.50 10 40 17800 ---- 333.00B 264.25A 264.25A 284.50 -17.25 301.75 5 17900 ---- 365.75B 291.25A 291.25A 313.50 -18.50 332.00 2 5 18000 ---- 401.50B 321.00A 321.00A 345.25 -19.75 140 365.00 33 200 18100 ---- 440.25B 353.50A 353.50A 380.00 -21.00 401.00 3 18200 ---- 480.50B 389.00A 389.00A 417.75 -22.25 18 440.00 42 102 18250 ---- 502.75B 407.75A 407.75A 437.75 -23.00 3 460.75 10 18300 500.00 526.00B 427.75A 500.00B 458.75 -23.50 31 482.25 16 16 18400 ---- 574.75B 469.75A 469.75A 503.00 -25.00 16 528.00 2 18500 ---- 627.00B 514.75A 514.75A 550.50 -26.50 577.00 3 35 18600 ---- 683.00B 564.00A 564.00A 602.00 -27.75 629.75 18700 ---- 742.25B 616.50A 742.25B 656.75 -29.25 686.00 18750 ---- 773.25B 644.00A 773.25B 685.50 -30.00 715.50 2 18800 ---- 805.00B 672.75A 805.00B 715.25 -30.75 746.00 1 18900 ---- 871.50B 732.50A 871.50B 777.50 -31.75 809.25 19000 ---- 941.00B 797.00A 941.00B 843.00 -33.00 876.00 1 19100 ---- 1013.75B 863.75A 1013.75B 912.00 -34.25 946.25 19200 ---- 1089.50B 933.50A 1089.50B 984.50 -35.00 1019.50 19250 ---- 1128.50B 969.75A 1128.50B 1021.75 -35.50 1057.25 19300 ---- 1168.00B 1006.75A 1168.00B 1059.75 -36.00 1095.75 19400 ---- 1232.25B 1082.75A 1232.25B 1138.00 -36.75 1174.75 19500 ---- 1314.25B 1183.25A 1314.25B 1219.00 -37.50 1256.50 3 19550 ---- 1357.25B 1223.50A 1356.00B 1260.25 -38.00 1298.25 19570 ---- 1374.50B 1239.75A 1372.75B 1277.00 -38.25 1315.25 19600 ---- 1400.75B 1263.75A 1398.25B 1302.25 -38.50 1340.75 19700 ---- 1489.25B 1346.75A 1484.50B 1387.50 -39.50 1427.00 19750 ---- 1526.00B 1389.25A 1520.25B 1431.00 -39.75 1470.75 19800 ---- 1570.75B 1428.50A 1554.00B 1475.00 -40.00 1515.00 19900 ---- 1661.25B 1515.25A 1644.50B 1564.00 -41.00 1605.00 20000 ---- 1753.25B 1615.75A 1736.25B 1654.75 -41.50 1696.25 7 20100 ---- 1846.25B 1706.25A 1829.50B 1747.00 -41.75 1788.75 20200 ---- 1940.50B 1798.75A 1924.75B 1840.25 -42.25 1882.50 20250 ---- 1987.75B 1845.75A 1972.00B 1887.25 -42.25 1929.50 20300 ---- 2035.25B 1892.00A 2018.25B 1934.50 -42.50 1977.00 20500 ---- 2227.00B 2081.50A 2210.75B 2125.50 -42.75 2168.25 20750 ---- 2476.00B 2316.25A 2473.00B 2367.50 -42.75 2410.25 21000 ---- 2720.50B 2558.75A 2720.50B 2611.75 -42.75 2654.50 21250 ---- 2966.00B 2803.50A 2966.00B 2857.25 -42.75 2900.00 21500 ---- 3212.00B 3049.50A 3212.00B 3103.75 -42.75 3146.50 21750 ---- 3459.00B 3296.25A 3456.25B 3350.75 -42.75 3393.50 22000 ---- 3706.25B 3543.25A 3703.25B 3598.25 -42.50 3640.75 22500 ---- 4201.00B 4038.75A 4198.00B 4093.25 -42.50 4135.75 23000 ---- 4696.00B 4533.25A 4693.00B 4588.75 -42.25 4631.00 23500 ---- 5191.25B 5029.00A 5188.75B 5084.50 -42.25 5126.75 24000 ---- 5686.50B 5524.50A 5683.50B 5580.25 -42.00 5622.25 24500 ---- 6181.75B 6019.75A 6178.75B 6075.75 -42.00 6117.75 25000 ---- 6677.00B 6514.50A 6674.25B 6571.25 -42.00 6613.25 25500 ---- 7172.50B 7010.00A 7172.50B 7067.00 -41.75 7108.75 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 ---- ---- ---- ---- .05 -.05 .10 6500 ---- ---- ---- ---- .15 .00 .15 7000 ---- ---- ---- ---- .25 .00 .25 7500 ---- ---- ---- ---- .40 -.05 .45 8000 ---- ---- ---- ---- .60 -.05 .65 8500 ---- ---- ---- ---- .90 -.10 1.00 9000 ---- ---- ---- ---- 1.35 -.15 1.50 9500 ---- ---- ---- ---- 1.95 -.20 2.15 10000 ---- ---- ---- ---- 2.75 -.25 3.00 10500 ---- ---- ---- ---- 3.75 -.35 4.10 11000 ---- ---- ---- ---- 5.00 -.50 5.50 11250 ---- ---- ---- ---- 5.75 -.50 6.25 11500 ---- ---- ---- ---- 6.50 -.50 7.00 11750 ---- ---- ---- ---- 7.50 -.50 8.00 12000 ---- ---- ---- ---- 8.25 -.75 9.00 12250 ---- ---- ---- ---- 9.50 -.75 10.25 12500 ---- ---- ---- ---- 10.75 -.75 11.50 12750 ---- ---- ---- ---- 12.00 -1.00 13.00 13000 ---- ---- ---- ---- 13.75 -1.00 14.75 16 16 13250 ---- ---- 16.50A 16.50A 15.75 -1.00 16.75 13500 ---- ---- 18.75A 18.75A 18.00 -1.00 19.00 3 6 13750 ---- 21.75B 21.00A 21.75B 20.50 -1.00 21.50 8 8 14000 ---- 25.00B 23.75A 25.00B 23.50 -1.00 24.50 3 3 14250 ---- 29.25B 27.25A 29.25B 27.00 -1.25 28.25 14500 ---- 34.00B 31.25A 34.00B 30.50 -2.25 32.75 3 4 14750 ---- 40.00B 36.00A 40.00B 35.25 -2.75 38.00 1 1 15000 ---- 47.25B 42.25A 47.25B 41.75 -2.75 44.50 22 22 15250 54.50 56.25B 47.50 47.50B 50.25 -2.50 14 52.75 1 33 15500 59.00 67.00B 57.75A 59.00 60.00 -2.75 1 62.75 12 33 15750 69.75 80.50B 68.25A 69.75A 71.50 -3.50 20 75.00 1 19 16000 ---- 96.75B 81.50A 96.75B 85.50 -4.50 3 90.00 12 18 16250 ---- 117.00B 97.50A 117.00B 102.50 -6.00 108.50 1 1 16500 127.50 141.25B 117.25A 127.50A 123.25 -8.00 1 131.25 2 4 16750 ---- 171.00B 141.25A 171.00B 149.00 -9.50 2 158.50 1 3 17000 ---- 207.00B 170.50A 207.00B 180.50 -11.50 1 192.00 2 7 17250 ---- 250.50B 206.75A 250.50B 219.25 -13.25 2 232.50 3 9 17500 ---- 303.50B 251.00A 303.25B 266.75 -15.00 8 281.75 6 13 17750 ---- 367.25B 304.75A 304.75A 324.25 -17.00 341.25 12 12 18000 384.00 443.50B 370.00A 384.00 393.75 -18.75 2 412.50 7 8 18250 ---- 534.00B 448.25A 448.25A 476.75 -21.00 497.75 5 5 18500 ---- 640.50B 541.75A 541.75A 575.00 -23.25 1 598.25 5 5 18750 ---- 764.00B 651.25A 651.25A 689.75 -25.50 715.25 2 1 19000 ---- 904.50B 778.50A 778.50A 822.00 -27.75 849.75 19250 ---- 1062.25B 923.50A 923.50A 971.50 -30.25 1001.75 19500 ---- ---- 1135.00A 1135.00A 1138.25 -32.75 1171.00 19750 ---- ---- 1317.75A 1317.75A 1321.00 -35.00 1356.00 20000 ---- ---- ---- ---- 1518.00 -37.25 1555.25 20250 ---- ---- ---- ---- 1727.00 -39.00 1766.00 20500 ---- ---- ---- ---- 1946.25 -40.25 1986.50 20750 ---- ---- ---- ---- 2173.00 -41.50 2214.50 21000 ---- ---- ---- ---- 2405.75 -42.00 2447.75 21250 ---- ---- ---- ---- 2642.50 -42.75 2685.25 21500 ---- ---- ---- ---- 2882.50 -43.00 2925.50 21750 ---- ---- ---- ---- 3124.50 -43.25 3167.75 22000 ---- ---- ---- ---- 3367.75 -43.50 3411.25 22250 ---- ---- ---- ---- 3612.25 -43.25 3655.50 22500 ---- ---- ---- ---- 3857.50 -43.00 3900.50 23000 ---- ---- ---- ---- 4349.25 -43.00 4392.25 23500 ---- ---- ---- ---- 4841.75 -42.75 4884.50 24000 ---- ---- ---- ---- 5334.75 -42.75 5377.50 24500 ---- ---- ---- ---- 5828.25 -42.50 5870.75 25000 ---- ---- ---- ---- 6321.75 -42.50 6364.25 25500 ---- ---- ---- ---- 6815.25 -42.50 6857.75 QNE DEC24 Nasdaq Monthly E-Mini Options PUT 3500 ---- ---- ---- ---- .50 -.05 .55 4000 ---- ---- ---- ---- .90 -.05 .95 4500 ---- ---- ---- ---- 1.45 -.15 1.60 5000 ---- ---- ---- ---- 2.25 -.15 2.40 5500 ---- ---- ---- ---- 3.20 -.20 3.40 6000 ---- ---- ---- ---- 4.35 -.30 4.65 6500 ---- ---- ---- ---- 5.75 -.50 6.25 7000 ---- ---- ---- ---- 7.50 -.50 8.00 7500 ---- ---- ---- ---- 10.00 -.75 10.75 8000 ---- ---- ---- ---- 13.00 -.75 13.75 8500 ---- ---- ---- ---- 16.50 -1.25 17.75 1 1 9000 ---- ---- ---- ---- 21.25 -1.25 22.50 1 1 9500 ---- ---- ---- ---- 26.50 -1.50 28.00 1 1 10000 ---- ---- ---- ---- 33.00 -1.25 34.25 1 1 10500 ---- ---- ---- ---- 41.25 -.75 42.00 1 27 11000 ---- ---- ---- ---- 51.25 -.50 51.75 17 18 11500 ---- ---- ---- ---- 64.00 +.25 63.75 7 9 12000 ---- ---- ---- ---- 79.25 +.25 79.00 10 11 12500 ---- ---- ---- ---- 96.75 -.75 97.50 2 13000 ---- ---- 119.25A 119.25A 117.25 -2.25 119.50 2 13500 ---- ---- 145.00A 145.00A 142.25 -4.00 146.25 1 14000 ---- ---- 176.25A 176.25A 173.75 -5.50 179.25 1 14500 ---- ---- 214.75A 214.75A 213.75 -6.25 220.00 1 15000 ---- ---- 261.50A 261.50A 263.75 -6.25 270.00 2 15500 ---- ---- 318.25A 318.25A 324.25 -6.00 330.25 16000 ---- 403.00B 387.25A 402.25B 395.50 -6.50 402.00 1 16500 ---- 492.00B 470.25A 492.00B 479.75 -7.75 487.50 2 17000 ---- 598.75B 569.75A 598.50B 580.75 -9.75 590.50 2 2 17500 ---- 726.75B 689.00A 726.75B 703.00 -12.00 715.00 2 2 18000 ---- 878.50B 830.75A 878.00B 849.75 -14.75 864.50 1 5 18500 ---- 1058.50B 999.25A 1052.00B 1024.25 -17.00 1041.25 19000 ---- 1268.25B 1197.25A 1267.00B 1229.00 -19.00 1248.00 19500 ---- 1511.50B 1427.75A 1510.00B 1466.00 -20.75 1486.75 1 20000 ---- 1788.00B 1691.75A 1775.25B 1736.75 -22.75 1759.50 20500 ---- 2099.25B 1990.50A 2087.50B 2041.25 -26.00 2067.25 21000 ---- ---- ---- ---- 2378.75 -30.50 2409.25 21500 ---- ---- ---- ---- 2746.00 -34.50 2780.50 22000 ---- ---- ---- ---- 3139.00 -37.00 3176.00 22500 ---- ---- ---- ---- 3553.50 -37.00 3590.50 23000 ---- ---- ---- ---- 3984.50 -37.25 4021.75 23500 ---- ---- ---- ---- 4428.75 -37.50 4466.25 24000 ---- ---- ---- ---- 4883.00 -38.50 4921.50 24500 ---- ---- ---- ---- 5344.75 -39.25 5384.00 25000 ---- ---- ---- ---- 5811.50 -40.00 5851.50 25500 ---- ---- ---- ---- 6282.00 -39.75 6321.75 26000 ---- ---- ---- ---- 6755.75 -39.75 6795.50 26500 ---- ---- ---- ---- 7233.50 -39.75 7273.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1271 1684 11123 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 ---- ---- ---- ---- 16.800 +.050 16.750 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 .000 10.050 64 ---- ---- ---- ---- 9.100 .000 9.100 65 ---- ---- ---- ---- 8.150 .000 8.150 66 ---- ---- ---- ---- 7.200 .000 7.200 67 ---- ---- ---- ---- 6.300 .000 6.300 68 ---- ---- ---- ---- 5.350 .000 5.350 69 ---- ---- ---- ---- 4.425 .000 4.425 70 ---- ---- ---- ---- 3.525 .000 3.525 500 70 ---- ---- ---- ---- 3.325 .000 3.325 70 ---- ---- ---- ---- 3.100 .000 3.100 70 ---- ---- ---- ---- 2.875 -.025 2.900 71 ---- ---- ---- ---- 2.675 .000 2.675 71 ---- ---- ---- ---- 2.475 .000 2.475 71 ---- ---- ---- ---- 2.275 .000 2.275 71 ---- ---- ---- ---- 2.075 .000 2.075 72 ---- ---- ---- ---- 1.875 .000 1.875 72 ---- ---- ---- ---- 1.675 .000 1.675 72 ---- ---- ---- ---- 1.475 -.025 1.500 72 ---- ---- ---- ---- 1.300 .000 1.300 73 ---- ---- ---- ---- 1.125 .000 1.125 500 73 ---- ---- ---- ---- .950 .000 .950 73 ---- ---- ---- ---- .800 .000 .800 73 ---- ---- ---- ---- .650 .000 .650 74 ---- ---- ---- ---- .525 .000 .525 260 74 ---- ---- ---- ---- .400 -.025 .425 74 ---- ---- ---- ---- .300 -.025 .325 74 ---- ---- ---- ---- .250 -.025 .275 75 ---- ---- ---- ---- .200 .000 .200 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 ---- ---- ---- ---- 28.050 +.200 27.850 46 ---- ---- ---- ---- 26.200 +.200 26.000 48 ---- ---- ---- ---- 24.350 +.200 24.150 50 ---- ---- ---- ---- 22.550 +.200 22.350 52 ---- ---- ---- ---- 20.700 +.150 20.550 54 ---- ---- ---- ---- 18.900 +.150 18.750 56 ---- ---- ---- ---- 17.150 +.200 16.950 58 ---- ---- ---- ---- 15.400 +.150 15.250 60 ---- ---- ---- ---- 13.700 +.200 13.500 62 ---- ---- ---- ---- 12.050 +.200 11.850 64 ---- ---- ---- ---- 10.400 +.150 10.250 65 ---- ---- ---- ---- 9.600 +.150 9.450 66 ---- ---- ---- ---- 8.850 +.150 8.700 67 ---- ---- ---- ---- 8.100 +.150 7.950 68 ---- ---- ---- ---- 7.300 +.100 7.200 69 ---- ---- ---- ---- 6.550 +.100 6.450 69 ---- ---- ---- ---- 6.200 +.100 6.100 70 ---- ---- ---- ---- 5.850 +.100 5.750 70 ---- ---- ---- ---- 5.500 +.100 5.400 71 ---- ---- ---- ---- 5.150 +.100 5.050 71 ---- ---- ---- ---- 4.800 +.100 4.700 72 ---- ---- ---- ---- 4.450 +.100 4.350 1502 72 ---- ---- ---- ---- 4.125 +.100 4.025 73 ---- ---- ---- ---- 3.800 +.100 3.700 1000 73 ---- ---- ---- ---- 3.475 +.100 3.375 74 ---- ---- ---- ---- 3.175 +.100 3.075 74 ---- ---- ---- ---- 2.875 +.075 2.800 75 ---- ---- ---- ---- 2.600 +.100 2.500 400 76 ---- ---- ---- ---- 2.075 +.075 2.000 200 78 ---- ---- ---- ---- 1.250 +.125 1.125 2202 79 ---- ---- ---- ---- .900 +.100 .800 200 80 ---- ---- ---- ---- .650 +.075 .575 213 82 ---- ---- ---- ---- .350 +.050 .300 84 ---- ---- ---- ---- .250 +.050 .200 86 ---- ---- ---- ---- .150 +.025 .125 88 ---- ---- ---- ---- .075 .000 .075 90 ---- ---- ---- ---- .050 +.025 .025 92 ---- ---- ---- ---- .025 .000 .025 SDA DEC26 S&P 500 Annual Dividend Options CALL 42 ---- ---- ---- ---- 28.950 .000 28.950 44 ---- ---- ---- ---- 27.200 .000 27.200 46 ---- ---- ---- ---- 25.500 +.050 25.450 48 ---- ---- ---- ---- 23.750 .000 23.750 50 ---- ---- ---- ---- 22.050 .000 22.050 52 ---- ---- ---- ---- 20.400 +.050 20.350 54 ---- ---- ---- ---- 18.750 .000 18.750 56 ---- ---- ---- ---- 17.200 +.050 17.150 58 ---- ---- ---- ---- 15.650 +.100 15.550 60 ---- ---- ---- ---- 14.200 +.200 14.000 62 ---- ---- ---- ---- 12.750 +.250 12.500 64 ---- ---- ---- ---- 11.300 +.250 11.050 65 ---- ---- ---- ---- 10.600 +.300 10.300 66 ---- ---- ---- ---- 9.850 +.250 9.600 67 ---- ---- ---- ---- 9.150 +.300 8.850 68 ---- ---- ---- ---- 8.450 +.300 8.150 2 69 ---- ---- ---- ---- 7.750 +.300 7.450 70 ---- ---- ---- ---- 7.000 +.250 6.750 71 ---- ---- ---- ---- 6.350 +.250 6.100 72 ---- ---- ---- ---- 5.650 +.150 5.500 73 ---- ---- ---- ---- 5.000 +.100 4.900 74 ---- ---- ---- ---- 4.400 +.050 4.350 1000 75 ---- ---- ---- ---- 3.825 -.025 3.850 500 4450 76 ---- ---- ---- ---- 3.300 -.050 3.350 150 77 ---- ---- ---- ---- 2.825 -.050 2.875 504 78 ---- ---- ---- ---- 2.375 -.050 2.425 100 80 ---- ---- ---- ---- 1.650 +.025 1.625 2000 82 ---- ---- ---- ---- 1.075 +.050 1.025 500 650 84 ---- ---- ---- ---- .700 +.050 .650 1500 86 ---- ---- ---- ---- .450 +.025 .425 88 ---- ---- ---- ---- .275 +.025 .250 90 ---- ---- ---- ---- .175 .000 .175 92 ---- ---- ---- ---- .100 .000 .100 94 ---- ---- ---- ---- .050 .000 .050 SDA DEC27 S&P 500 Annual Dividend Options CALL 42 ---- ---- ---- ---- 28.350 +.300 28.050 44 ---- ---- ---- ---- 26.650 +.250 26.400 46 ---- ---- ---- ---- 25.000 +.250 24.750 48 ---- ---- ---- ---- 23.400 +.250 23.150 50 ---- ---- ---- ---- 21.800 +.250 21.550 52 ---- ---- ---- ---- 20.250 +.250 20.000 54 ---- ---- ---- ---- 18.700 +.250 18.450 56 ---- ---- ---- ---- 17.200 +.250 16.950 58 ---- ---- ---- ---- 15.750 +.250 15.500 60 ---- ---- ---- ---- 14.300 +.200 14.100 62 ---- ---- ---- ---- 12.900 +.200 12.700 64 ---- ---- ---- ---- 11.550 +.250 11.300 65 ---- ---- ---- ---- 10.900 +.250 10.650 66 ---- ---- ---- ---- 10.200 +.250 9.950 67 ---- ---- ---- ---- 9.550 +.250 9.300 68 ---- ---- ---- ---- 8.900 +.250 8.650 69 ---- ---- ---- ---- 8.250 +.250 8.000 70 ---- ---- ---- ---- 7.600 +.250 7.350 71 ---- ---- ---- ---- 6.950 +.250 6.700 72 ---- ---- ---- ---- 6.350 +.250 6.100 73 ---- ---- ---- ---- 5.750 +.250 5.500 74 ---- ---- ---- ---- 5.150 +.200 4.950 75 ---- ---- ---- ---- 4.600 +.175 4.425 6 76 ---- ---- ---- ---- 4.075 +.150 3.925 77 ---- ---- ---- ---- 3.600 +.125 3.475 78 ---- ---- ---- ---- 3.150 +.100 3.050 80 ---- ---- ---- ---- 2.350 +.050 2.300 1000 82 ---- ---- ---- ---- 1.700 +.025 1.675 84 ---- ---- ---- ---- 1.200 +.050 1.150 85 ---- ---- ---- ---- 1.000 +.025 .975 1000 86 ---- ---- ---- ---- .850 +.025 .825 88 ---- ---- ---- ---- .600 +.025 .575 90 ---- ---- ---- ---- .425 +.025 .400 92 ---- ---- ---- ---- .300 .000 .300 94 ---- ---- ---- ---- .225 .000 .225 SDA DEC28 S&P 500 Annual Dividend Options CALL 42 ---- ---- ---- ---- 27.200 -.050 27.250 44 ---- ---- ---- ---- 25.650 .000 25.650 46 ---- ---- ---- ---- 24.100 .000 24.100 48 ---- ---- ---- ---- 22.550 -.050 22.600 50 ---- ---- ---- ---- 21.050 -.050 21.100 52 ---- ---- ---- ---- 19.600 .000 19.600 54 ---- ---- ---- ---- 18.200 .000 18.200 56 ---- ---- ---- ---- 16.800 -.050 16.850 58 ---- ---- ---- ---- 15.450 .000 15.450 60 ---- ---- ---- ---- 14.100 .000 14.100 62 ---- ---- ---- ---- 12.750 .000 12.750 64 ---- ---- ---- ---- 11.450 .000 11.450 66 ---- ---- ---- ---- 10.200 .000 10.200 68 ---- ---- ---- ---- 8.950 .000 8.950 70 ---- ---- ---- ---- 7.750 .000 7.750 72 ---- ---- ---- ---- 6.600 .000 6.600 74 ---- ---- ---- ---- 5.500 .000 5.500 76 ---- ---- ---- ---- 4.525 .000 4.525 78 ---- ---- ---- ---- 3.600 .000 3.600 80 ---- ---- ---- ---- 2.800 .000 2.800 82 ---- ---- ---- ---- 2.075 .000 2.075 84 ---- ---- ---- ---- 1.600 .000 1.600 86 ---- ---- ---- ---- 1.225 .000 1.225 88 ---- ---- ---- ---- .950 .000 .950 90 ---- ---- ---- ---- .750 .000 .750 92 ---- ---- ---- ---- .600 .000 .600 94 ---- ---- ---- ---- .475 .000 .475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1000 19340 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 .000 .075 67 ---- ---- ---- ---- .100 .000 .100 68 ---- ---- ---- ---- .150 .000 .150 69 ---- ---- ---- ---- .175 -.025 .200 70 ---- ---- ---- ---- .250 .000 .250 70 ---- ---- ---- ---- .275 .000 .275 70 ---- ---- ---- ---- .300 .000 .300 70 ---- ---- ---- ---- .325 .000 .325 71 ---- ---- ---- ---- .350 -.025 .375 71 ---- ---- ---- ---- .400 .000 .400 71 ---- ---- ---- ---- .425 -.025 .450 58 71 ---- ---- ---- ---- .475 .000 .475 72 ---- ---- ---- ---- .525 .000 .525 72 ---- ---- ---- ---- .550 -.025 .575 72 ---- ---- ---- ---- .625 .000 .625 72 ---- ---- ---- ---- .675 .000 .675 73 ---- ---- ---- ---- .750 .000 .750 73 ---- ---- ---- ---- .825 .000 .825 9 73 ---- ---- ---- ---- .900 .000 .900 73 ---- ---- ---- ---- 1.000 .000 1.000 74 ---- ---- ---- ---- 1.100 .000 1.100 74 ---- ---- ---- ---- 1.225 -.025 1.250 74 ---- ---- ---- ---- 1.375 .000 1.375 74 ---- ---- ---- ---- 1.550 -.025 1.575 75 ---- ---- ---- ---- 1.750 .000 1.750 76 ---- ---- ---- ---- 2.575 .000 2.575 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 ---- ---- ---- ---- .175 -.025 .200 58 ---- ---- ---- ---- .300 .000 .300 60 ---- ---- ---- ---- .425 -.025 .450 62 ---- ---- ---- ---- .600 -.025 .625 1200 64 ---- ---- ---- ---- .850 -.025 .875 65 ---- ---- ---- ---- .975 -.050 1.025 700 66 ---- ---- ---- ---- 1.125 -.050 1.175 1016 67 ---- ---- ---- ---- 1.275 -.050 1.325 68 ---- ---- ---- ---- 1.450 -.050 1.500 500 69 ---- ---- ---- ---- 1.625 -.075 1.700 69 ---- ---- ---- ---- 1.725 -.075 1.800 70 ---- ---- ---- ---- 1.825 -.075 1.900 250 70 ---- ---- ---- ---- 1.925 -.075 2.000 71 ---- ---- ---- ---- 2.050 -.075 2.125 71 ---- ---- ---- ---- 2.150 -.100 2.250 72 ---- ---- ---- ---- 2.275 -.100 2.375 100 72 ---- ---- ---- ---- 2.400 -.100 2.500 73 ---- ---- ---- ---- 2.550 -.075 2.625 8 73 ---- ---- ---- ---- 2.700 -.075 2.775 74 ---- ---- ---- ---- 2.850 -.100 2.950 74 ---- ---- ---- ---- 3.025 -.100 3.125 75 ---- ---- ---- ---- 3.200 -.100 3.300 76 ---- ---- ---- ---- 3.600 -.100 3.700 78 ---- ---- ---- ---- 4.625 -.050 4.675 79 ---- ---- ---- ---- 5.200 -.100 5.300 80 ---- ---- ---- ---- 5.850 -.150 6.000 82 ---- ---- ---- ---- 7.400 -.150 7.550 84 ---- ---- ---- ---- 9.150 -.150 9.300 86 ---- ---- ---- ---- 10.900 -.150 11.050 88 ---- ---- ---- ---- 12.700 -.150 12.850 90 ---- ---- ---- ---- 14.500 -.200 14.700 92 ---- ---- ---- ---- 16.350 -.150 16.500 SDA DEC26 S&P 500 Annual Dividend Options PUT 42 ---- ---- ---- ---- .025 -.025 .050 44 ---- ---- ---- ---- .050 -.025 .075 46 ---- ---- ---- ---- .100 -.025 .125 48 ---- ---- ---- ---- .175 .000 .175 50 ---- ---- ---- ---- .250 -.025 .275 52 ---- ---- ---- ---- .350 -.025 .375 54 ---- ---- ---- ---- .500 -.025 .525 56 ---- ---- ---- ---- .725 +.025 .700 58 ---- ---- ---- ---- .975 +.050 .925 60 ---- ---- ---- ---- 1.275 +.125 1.150 200 62 ---- ---- ---- ---- 1.600 +.175 1.425 64 ---- ---- ---- ---- 1.950 +.225 1.725 65 ---- ---- ---- ---- 2.125 +.225 1.900 2 66 ---- ---- ---- ---- 2.300 +.250 2.050 2500 67 ---- ---- ---- ---- 2.475 +.250 2.225 68 ---- ---- ---- ---- 2.650 +.250 2.400 69 ---- ---- ---- ---- 2.825 +.225 2.600 70 ---- ---- ---- ---- 3.025 +.225 2.800 2100 71 ---- ---- ---- ---- 3.225 +.175 3.050 72 ---- ---- ---- ---- 3.425 +.125 3.300 73 ---- ---- ---- ---- 3.675 +.075 3.600 74 ---- ---- ---- ---- 3.950 .000 3.950 75 ---- ---- ---- ---- 4.275 -.050 4.325 76 ---- ---- ---- ---- 4.625 -.100 4.725 77 ---- ---- ---- ---- 5.050 -.100 5.150 78 ---- ---- ---- ---- 5.500 -.100 5.600 80 ---- ---- ---- ---- 6.550 .000 6.550 82 ---- ---- ---- ---- 7.750 .000 7.750 84 ---- ---- ---- ---- 9.150 .000 9.150 86 ---- ---- ---- ---- 10.700 .000 10.700 88 ---- ---- ---- ---- 12.300 .000 12.300 90 ---- ---- ---- ---- 14.000 .000 14.000 92 ---- ---- ---- ---- 15.700 .000 15.700 94 ---- ---- ---- ---- 17.400 -.050 17.450 SDA DEC27 S&P 500 Annual Dividend Options PUT 42 ---- ---- ---- ---- .125 .000 .125 44 ---- ---- ---- ---- .175 .000 .175 46 ---- ---- ---- ---- .250 .000 .250 48 ---- ---- ---- ---- .350 .000 .350 50 ---- ---- ---- ---- .475 .000 .475 52 ---- ---- ---- ---- .625 .000 .625 54 ---- ---- ---- ---- .800 -.025 .825 56 ---- ---- ---- ---- 1.025 -.025 1.050 58 ---- ---- ---- ---- 1.300 -.025 1.325 60 ---- ---- ---- ---- 1.575 -.025 1.600 62 ---- ---- ---- ---- 1.875 -.025 1.900 64 ---- ---- ---- ---- 2.250 .000 2.250 65 ---- ---- ---- ---- 2.425 .000 2.425 66 ---- ---- ---- ---- 2.625 .000 2.625 67 ---- ---- ---- ---- 2.825 .000 2.825 68 ---- ---- ---- ---- 3.025 +.025 3.000 69 ---- ---- ---- ---- 3.225 .000 3.225 70 ---- ---- ---- ---- 3.450 +.025 3.425 71 ---- ---- ---- ---- 3.650 -.025 3.675 72 ---- ---- ---- ---- 3.900 .000 3.900 73 ---- ---- ---- ---- 4.150 -.025 4.175 74 ---- ---- ---- ---- 4.425 -.050 4.475 75 ---- ---- ---- ---- 4.725 -.075 4.800 76 ---- ---- ---- ---- 5.050 -.100 5.150 77 ---- ---- ---- ---- 5.450 -.100 5.550 78 ---- ---- ---- ---- 5.850 -.150 6.000 80 ---- ---- ---- ---- 6.800 -.150 6.950 82 ---- ---- ---- ---- 7.850 -.200 8.050 84 ---- ---- ---- ---- 9.050 -.200 9.250 85 ---- ---- ---- ---- 9.700 -.250 9.950 86 ---- ---- ---- ---- 10.400 -.250 10.650 88 ---- ---- ---- ---- 11.900 -.200 12.100 90 ---- ---- ---- ---- 13.450 -.200 13.650 92 ---- ---- ---- ---- 15.000 -.250 15.250 94 ---- ---- ---- ---- 16.650 -.300 16.950 SDA DEC28 S&P 500 Annual Dividend Options PUT 42 ---- ---- ---- ---- .200 .000 .200 44 ---- ---- ---- ---- .275 .000 .275 46 ---- ---- ---- ---- .375 .000 .375 48 ---- ---- ---- ---- .525 .000 .525 50 ---- ---- ---- ---- .675 .000 .675 52 ---- ---- ---- ---- .875 .000 .875 54 ---- ---- ---- ---- 1.100 .000 1.100 56 ---- ---- ---- ---- 1.400 .000 1.400 58 ---- ---- ---- ---- 1.675 .000 1.675 60 ---- ---- ---- ---- 1.950 .000 1.950 62 ---- ---- ---- ---- 2.275 .000 2.275 64 ---- ---- ---- ---- 2.650 .000 2.650 66 ---- ---- ---- ---- 3.025 .000 3.025 68 ---- ---- ---- ---- 3.450 .000 3.450 70 ---- ---- ---- ---- 3.900 .000 3.900 72 ---- ---- ---- ---- 4.400 .000 4.400 74 ---- ---- ---- ---- 4.975 .000 4.975 76 ---- ---- ---- ---- 5.650 .000 5.650 78 ---- ---- ---- ---- 6.400 .000 6.400 80 ---- ---- ---- ---- 7.200 .000 7.200 82 ---- ---- ---- ---- 8.150 .000 8.150 84 ---- ---- ---- ---- 9.350 .000 9.350 86 ---- ---- ---- ---- 10.600 .000 10.600 88 ---- ---- ---- ---- 12.000 .000 12.000 90 ---- ---- ---- ---- 13.450 .000 13.450 92 ---- ---- ---- ---- 14.950 .000 14.950 94 ---- ---- ---- ---- 16.500 .000 16.500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10393 *** END OF REPORT ***